KissMeData/234340/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205100	386633540	15640	15640	15640	15640	464
3	20240604	205000	386633540	15640	15640	15640	15640	0
4	20240604	204900	386633540	15640	15640	15640	15640	0
5	20240604	204800	386633540	15640	15640	15640	15640	0
6	20240604	204700	386633540	15640	15640	15640	15640	0
7	20240604	204600	386633540	15640	15640	15640	15640	0
8	20240604	204500	386633540	15640	15640	15640	15640	0
9	20240604	204400	386633540	15640	15640	15640	15640	0
10	20240604	204300	386633540	15640	15640	15640	15640	0
11	20240604	204200	386633540	15640	15640	15640	15640	0
12	20240604	204100	386633540	15640	15640	15640	15640	0
13	20240604	204000	386633540	15640	15640	15640	15640	0
14	20240604	203900	386633540	15640	15640	15640	15640	0
15	20240604	203800	386633540	15640	15640	15640	15640	0
16	20240604	203700	386633540	15640	15640	15640	15640	0
17	20240604	203600	386633540	15640	15640	15640	15640	0
18	20240604	203500	386633540	15640	15640	15640	15640	0
19	20240604	203400	386633540	15640	15640	15640	15640	0
20	20240604	203300	386633540	15640	15640	15640	15640	0
21	20240604	203200	386633540	15640	15640	15640	15640	0
22	20240604	203100	386633540	15640	15640	15640	15640	0
23	20240604	203000	386633540	15640	15640	15640	15640	0
24	20240604	202900	386633540	15640	15640	15640	15640	0
25	20240604	202800	386633540	15640	15640	15640	15640	0
26	20240604	202700	386633540	15640	15640	15640	15640	0
27	20240604	202600	386633540	15640	15640	15640	15640	0
28	20240604	202500	386633540	15640	15640	15640	15640	0
29	20240604	202400	386633540	15640	15640	15640	15640	0
30	20240604	202300	386633540	15640	15640	15640	15640	0
31	20240604	202200	386633540	15640	15640	15640	15640	0
32	20240604	202100	386633540	15640	15640	15640	15640	464
33	20240604	202000	386633540	15640	15640	15640	15640	0
34	20240604	201900	386633540	15640	15640	15640	15640	0
35	20240604	201800	386633540	15640	15640	15640	15640	0
36	20240604	201700	386633540	15640	15640	15640	15640	0
37	20240604	201600	386633540	15640	15640	15640	15640	0
38	20240604	201500	386633540	15640	15640	15640	15640	0
39	20240604	201400	386633540	15640	15640	15640	15640	0
40	20240604	201300	386633540	15640	15640	15640	15640	0
41	20240604	201200	386633540	15640	15640	15640	15640	0
42	20240604	201100	386633540	15640	15640	15640	15640	0
43	20240604	201000	386633540	15640	15640	15640	15640	0
44	20240604	200900	386633540	15640	15640	15640	15640	0
45	20240604	200800	386633540	15640	15640	15640	15640	0
46	20240604	200700	386633540	15640	15640	15640	15640	0
47	20240604	200600	386633540	15640	15640	15640	15640	0
48	20240604	200500	386633540	15640	15640	15640	15640	0
49	20240604	200400	386633540	15640	15640	15640	15640	0
50	20240604	200300	386633540	15640	15640	15640	15640	0
51	20240604	200200	386633540	15640	15640	15640	15640	0
52	20240604	200100	386633540	15640	15640	15640	15640	0
53	20240604	200000	386633540	15640	15640	15640	15640	0
54	20240604	195900	386633540	15640	15640	15640	15640	0
55	20240604	195800	386633540	15640	15640	15640	15640	0
56	20240604	195700	386633540	15640	15640	15640	15640	0
57	20240604	195600	386633540	15640	15640	15640	15640	0
58	20240604	195500	386633540	15640	15640	15640	15640	0
59	20240604	195400	386633540	15640	15640	15640	15640	0
60	20240604	195300	386633540	15640	15640	15640	15640	0
61	20240604	195200	386633540	15640	15640	15640	15640	0
62	20240604	195100	386633540	15640	15640	15640	15640	464
63	20240604	195000	386633540	15640	15640	15640	15640	0
64	20240604	194900	386633540	15640	15640	15640	15640	0
65	20240604	194800	386633540	15640	15640	15640	15640	0
66	20240604	194700	386633540	15640	15640	15640	15640	0
67	20240604	194600	386633540	15640	15640	15640	15640	0
68	20240604	194500	386633540	15640	15640	15640	15640	0
69	20240604	194400	386633540	15640	15640	15640	15640	0
70	20240604	194300	386633540	15640	15640	15640	15640	0
71	20240604	194200	386633540	15640	15640	15640	15640	0
72	20240604	194100	386633540	15640	15640	15640	15640	0
73	20240604	194000	386633540	15640	15640	15640	15640	0
74	20240604	193900	386633540	15640	15640	15640	15640	0
75	20240604	193800	386633540	15640	15640	15640	15640	0
76	20240604	193700	386633540	15640	15640	15640	15640	0
77	20240604	193600	386633540	15640	15640	15640	15640	0
78	20240604	193500	386633540	15640	15640	15640	15640	0
79	20240604	193400	386633540	15640	15640	15640	15640	0
80	20240604	193300	386633540	15640	15640	15640	15640	0
81	20240604	193200	386633540	15640	15640	15640	15640	0
82	20240604	193100	386633540	15640	15640	15640	15640	0
83	20240604	193000	386633540	15640	15640	15640	15640	0
84	20240604	192900	386633540	15640	15640	15640	15640	0
85	20240604	192800	386633540	15640	15640	15640	15640	0
86	20240604	192700	386633540	15640	15640	15640	15640	0
87	20240604	192600	386633540	15640	15640	15640	15640	0
88	20240604	192500	386633540	15640	15640	15640	15640	0
89	20240604	192400	386633540	15640	15640	15640	15640	0
90	20240604	192300	386633540	15640	15640	15640	15640	0
91	20240604	192200	386633540	15640	15640	15640	15640	0
92	20240604	192100	386633540	15640	15640	15640	15640	464
93	20240604	192000	386633540	15640	15640	15640	15640	0
94	20240604	191900	386633540	15640	15640	15640	15640	0
95	20240604	191800	386633540	15640	15640	15640	15640	0
96	20240604	191700	386633540	15640	15640	15640	15640	0
97	20240604	191600	386633540	15640	15640	15640	15640	0
98	20240604	191500	386633540	15640	15640	15640	15640	0
99	20240604	191400	386633540	15640	15640	15640	15640	0
100	20240604	191300	386633540	15640	15640	15640	15640	0
101	20240604	191200	386633540	15640	15640	15640	15640	0
102	20240604	191100	386633540	15640	15640	15640	15640	0
103	20240604	191000	386633540	15640	15640	15640	15640	0
104	20240604	190900	386633540	15640	15640	15640	15640	0
105	20240604	190800	386633540	15640	15640	15640	15640	0
106	20240604	190700	386633540	15640	15640	15640	15640	0
107	20240604	190600	386633540	15640	15640	15640	15640	0
108	20240604	190500	386633540	15640	15640	15640	15640	0
109	20240604	190400	386633540	15640	15640	15640	15640	0
110	20240604	190300	386633540	15640	15640	15640	15640	0
111	20240604	190200	386633540	15640	15640	15640	15640	0
112	20240604	190100	386633540	15640	15640	15640	15640	0
113	20240604	190000	386633540	15640	15640	15640	15640	0
114	20240604	185900	386633540	15640	15640	15640	15640	0
115	20240604	185800	386633540	15640	15640	15640	15640	0
116	20240604	185700	386633540	15640	15640	15640	15640	0
117	20240604	185600	386633540	15640	15640	15640	15640	0
118	20240604	185500	386633540	15640	15640	15640	15640	0
119	20240604	185400	386633540	15640	15640	15640	15640	0
120	20240604	185300	386633540	15640	15640	15640	15640	0
121	20240604	185200	386633540	15640	15640	15640	15640	0
122	20240604	185100	386633540	15640	15640	15640	15640	464
123	20240604	185000	386633540	15640	15640	15640	15640	0
124	20240604	184900	386633540	15640	15640	15640	15640	0
125	20240604	184800	386633540	15640	15640	15640	15640	0
126	20240604	184700	386633540	15640	15640	15640	15640	0
127	20240604	184600	386633540	15640	15640	15640	15640	0
128	20240604	184500	386633540	15640	15640	15640	15640	0
129	20240604	184400	386633540	15640	15640	15640	15640	0
130	20240604	184300	386633540	15640	15640	15640	15640	0
131	20240604	184200	386633540	15640	15640	15640	15640	0
132	20240604	184100	386633540	15640	15640	15640	15640	0
133	20240604	184000	386633540	15640	15640	15640	15640	0
134	20240604	183900	386633540	15640	15640	15640	15640	0
135	20240604	183800	386633540	15640	15640	15640	15640	0
136	20240604	183700	386633540	15640	15640	15640	15640	0
137	20240604	183600	386633540	15640	15640	15640	15640	0
138	20240604	183500	386633540	15640	15640	15640	15640	0
139	20240604	183400	386633540	15640	15640	15640	15640	0
140	20240604	183300	386633540	15640	15640	15640	15640	0
141	20240604	183200	386633540	15640	15640	15640	15640	0
142	20240604	183100	386633540	15640	15640	15640	15640	0
143	20240604	183000	386633540	15640	15640	15640	15640	0
144	20240604	182900	386633540	15640	15640	15640	15640	0
145	20240604	182800	386633540	15640	15640	15640	15640	0
146	20240604	182700	386633540	15640	15640	15640	15640	0
147	20240604	182600	386633540	15640	15640	15640	15640	0
148	20240604	182500	386633540	15640	15640	15640	15640	0
149	20240604	182400	386633540	15640	15640	15640	15640	0
150	20240604	182300	386633540	15640	15640	15640	15640	0
151	20240604	182200	386633540	15640	15640	15640	15640	0
152	20240604	182100	386633540	15640	15640	15640	15640	464
153	20240604	182000	386633540	15640	15640	15640	15640	0
154	20240604	181900	386633540	15640	15640	15640	15640	0
155	20240604	181800	386633540	15640	15640	15640	15640	0
156	20240604	181700	386633540	15640	15640	15640	15640	0
157	20240604	181600	386633540	15640	15640	15640	15640	0
158	20240604	181500	386633540	15640	15640	15640	15640	0
159	20240604	181400	386633540	15640	15640	15640	15640	0
160	20240604	181300	386633540	15640	15640	15640	15640	0
161	20240604	181200	386633540	15640	15640	15640	15640	0
162	20240604	181100	386633540	15640	15640	15640	15640	0
163	20240604	181000	386633540	15640	15640	15640	15640	0
164	20240604	180900	386633540	15640	15640	15640	15640	0
165	20240604	180800	386633540	15640	15640	15640	15640	0
166	20240604	180700	386633540	15640	15640	15640	15640	0
167	20240604	180600	386633540	15640	15640	15640	15640	0
168	20240604	180500	386633540	15640	15640	15640	15640	0
169	20240604	180400	386633540	15640	15640	15640	15640	0
170	20240604	180300	386633540	15640	15640	15640	15640	0
171	20240604	180200	386633540	15640	15640	15640	15640	0
172	20240604	180100	386633540	15640	15640	15640	15640	0
173	20240604	180000	386633540	15640	15640	15640	15640	0
174	20240604	175900	386633540	15640	15640	15640	15640	0
175	20240604	175800	386633540	15640	15640	15640	15640	0
176	20240604	175700	386633540	15640	15640	15640	15640	0
177	20240604	175600	386633540	15640	15640	15640	15640	0
178	20240604	175500	386633540	15640	15640	15640	15640	0
179	20240604	175400	386633540	15640	15640	15640	15640	0
180	20240604	175300	386633540	15640	15640	15640	15640	0
181	20240604	175200	386633540	15640	15640	15640	15640	0
182	20240604	175100	386633540	15640	15640	15640	15640	464
183	20240604	175000	386633540	15640	15640	15640	15640	0
184	20240604	174900	386633540	15640	15640	15640	15640	0
185	20240604	174800	386633540	15640	15640	15640	15640	0
186	20240604	174700	386633540	15640	15640	15640	15640	0
187	20240604	174600	386633540	15640	15640	15640	15640	0
188	20240604	174500	386633540	15640	15640	15640	15640	0
189	20240604	174400	386633540	15640	15640	15640	15640	0
190	20240604	174300	386633540	15640	15640	15640	15640	0
191	20240604	174200	386633540	15640	15640	15640	15640	0
192	20240604	174100	386633540	15640	15640	15640	15640	0
193	20240604	174000	386633540	15640	15640	15640	15640	0
194	20240604	173900	386633540	15640	15640	15640	15640	0
195	20240604	173800	386633540	15640	15640	15640	15640	0
196	20240604	173700	386633540	15640	15640	15640	15640	0
197	20240604	173600	386633540	15640	15640	15640	15640	0
198	20240604	173500	386633540	15640	15640	15640	15640	0
199	20240604	173400	386633540	15640	15640	15640	15640	0
200	20240604	173300	386633540	15640	15640	15640	15640	0
201	20240604	173200	386633540	15640	15640	15640	15640	0
202	20240604	173100	386633540	15640	15640	15640	15640	0
203	20240604	173000	386633540	15640	15640	15640	15640	0
204	20240604	172900	386633540	15640	15640	15640	15640	0
205	20240604	172800	386633540	15640	15640	15640	15640	0
206	20240604	172700	386633540	15640	15640	15640	15640	0
207	20240604	172600	386633540	15640	15640	15640	15640	0
208	20240604	172500	386633540	15640	15640	15640	15640	0
209	20240604	172400	386633540	15640	15640	15640	15640	0
210	20240604	172300	386633540	15640	15640	15640	15640	0
211	20240604	172200	386633540	15640	15640	15640	15640	0
212	20240604	172100	386633540	15640	15640	15640	15640	464
213	20240604	172000	386633540	15640	15640	15640	15640	0
214	20240604	171900	386633540	15640	15640	15640	15640	0
215	20240604	171800	386633540	15640	15640	15640	15640	0
216	20240604	171700	386633540	15640	15640	15640	15640	0
217	20240604	171600	386633540	15640	15640	15640	15640	0
218	20240604	171500	386633540	15640	15640	15640	15640	0
219	20240604	171400	386633540	15640	15640	15640	15640	0
220	20240604	171300	386633540	15640	15640	15640	15640	0
221	20240604	171200	386633540	15640	15640	15640	15640	0
222	20240604	171100	386633540	15640	15640	15640	15640	0
223	20240604	171000	386633540	15640	15640	15640	15640	0
224	20240604	170900	386633540	15640	15640	15640	15640	0
225	20240604	170800	386633540	15640	15640	15640	15640	0
226	20240604	170700	386633540	15640	15640	15640	15640	0
227	20240604	170600	386633540	15640	15640	15640	15640	0
228	20240604	170500	386633540	15640	15640	15640	15640	0
229	20240604	170400	386633540	15640	15640	15640	15640	0
230	20240604	170300	386633540	15640	15640	15640	15640	0
231	20240604	170200	386633540	15640	15640	15640	15640	0
232	20240604	170100	386633540	15640	15640	15640	15640	0
233	20240604	170000	386633540	15640	15640	15640	15640	0
234	20240604	165900	386633540	15640	15640	15640	15640	0
235	20240604	165800	386633540	15640	15640	15640	15640	0
236	20240604	165700	386633540	15640	15640	15640	15640	0
237	20240604	165600	386633540	15640	15640	15640	15640	0
238	20240604	165500	386633540	15640	15640	15640	15640	0
239	20240604	165400	386633540	15640	15640	15640	15640	0
240	20240604	165300	386633540	15640	15640	15640	15640	0
241	20240604	165200	386633540	15640	15640	15640	15640	0
242	20240604	165100	386633540	15640	15640	15640	15640	464
243	20240604	165000	386633540	15640	15640	15640	15640	0
244	20240604	164900	386633540	15640	15640	15640	15640	0
245	20240604	164800	386633540	15640	15640	15640	15640	0
246	20240604	164700	386633540	15640	15640	15640	15640	0
247	20240604	164600	386633540	15640	15640	15640	15640	0
248	20240604	164500	386633540	15640	15640	15640	15640	0
249	20240604	164400	386633540	15640	15640	15640	15640	0
250	20240604	164300	386633540	15640	15640	15640	15640	0
251	20240604	164200	386633540	15640	15640	15640	15640	0
252	20240604	164100	386633540	15640	15640	15640	15640	0
253	20240604	164000	386633540	15640	15640	15640	15640	0
254	20240604	163900	386633540	15640	15640	15640	15640	0
255	20240604	163800	386633540	15640	15640	15640	15640	0
256	20240604	163700	386633540	15640	15640	15640	15640	0
257	20240604	163600	386633540	15640	15640	15640	15640	0
258	20240604	163500	386633540	15640	15640	15640	15640	0
259	20240604	163400	386633540	15640	15640	15640	15640	0
260	20240604	163300	386633540	15640	15640	15640	15640	0
261	20240604	163200	386633540	15640	15640	15640	15640	0
262	20240604	163100	386633540	15640	15640	15640	15640	0
263	20240604	163000	386633540	15640	15640	15640	15640	0
264	20240604	162900	386633540	15640	15640	15640	15640	0
265	20240604	162800	386633540	15640	15640	15640	15640	0
266	20240604	162700	386633540	15640	15640	15640	15640	0
267	20240604	162600	386633540	15640	15640	15640	15640	0
268	20240604	162500	386633540	15640	15640	15640	15640	0
269	20240604	162400	386633540	15640	15640	15640	15640	0
270	20240604	162300	386633540	15640	15640	15640	15640	0
271	20240604	162200	386633540	15640	15640	15640	15640	0
272	20240604	162100	386633540	15640	15640	15640	15640	464
273	20240604	162000	386633540	15640	15640	15640	15640	0
274	20240604	161900	386633540	15640	15640	15640	15640	0
275	20240604	161800	386633540	15640	15640	15640	15640	0
276	20240604	161700	386633540	15640	15640	15640	15640	0
277	20240604	161600	386633540	15640	15640	15640	15640	0
278	20240604	161500	386633540	15640	15640	15640	15640	0
279	20240604	161400	386633540	15640	15640	15640	15640	0
280	20240604	161300	386633540	15640	15640	15640	15640	0
281	20240604	161200	386633540	15640	15640	15640	15640	0
282	20240604	161100	386633540	15640	15640	15640	15640	0
283	20240604	161000	386633540	15640	15640	15640	15640	0
284	20240604	160900	386633540	15640	15640	15640	15640	0
285	20240604	160800	386633540	15640	15640	15640	15640	0
286	20240604	160700	386633540	15640	15640	15640	15640	0
287	20240604	160600	386633540	15640	15640	15640	15640	0
288	20240604	160500	386633540	15640	15640	15640	15640	0
289	20240604	160400	386633540	15640	15640	15640	15640	0
290	20240604	160300	386633540	15640	15640	15640	15640	0
291	20240604	160200	386633540	15640	15640	15640	15640	0
292	20240604	160100	386633540	15640	15640	15640	15640	0
293	20240604	160000	386633540	15640	15640	15640	15640	0
294	20240604	155900	386633540	15640	15640	15640	15640	0
295	20240604	155800	386633540	15640	15640	15640	15640	0
296	20240604	155700	386633540	15640	15640	15640	15640	0
297	20240604	155600	386633540	15640	15640	15640	15640	0
298	20240604	155500	386633540	15640	15640	15640	15640	0
299	20240604	155400	386633540	15640	15640	15640	15640	0
300	20240604	155300	386633540	15640	15640	15640	15640	0
301	20240604	155200	386633540	15640	15640	15640	15640	0
302	20240604	155100	386633540	15640	15640	15640	15640	464
303	20240604	155000	386633540	15640	15640	15640	15640	0
304	20240604	154900	386633540	15640	15640	15640	15640	0
305	20240604	154800	386633540	15640	15640	15640	15640	0
306	20240604	154700	386633540	15640	15640	15640	15640	0
307	20240604	154600	386633540	15640	15640	15640	15640	0
308	20240604	154500	386633540	15640	15640	15640	15640	0
309	20240604	154400	386633540	15640	15640	15640	15640	0
310	20240604	154300	386633540	15640	15640	15640	15640	0
311	20240604	154200	386633540	15640	15640	15640	15640	0
312	20240604	154100	386633540	15640	15640	15640	15640	0
313	20240604	154000	386633540	15640	15640	15640	15640	0
314	20240604	153900	386633540	15640	15640	15640	15640	0
315	20240604	153800	386633540	15640	15640	15640	15640	0
316	20240604	153700	386633540	15640	15640	15640	15640	0
317	20240604	153600	386633540	15640	15640	15640	15640	0
318	20240604	153500	386633540	15640	15640	15640	15640	0
319	20240604	153400	386633540	15640	15640	15640	15640	0
320	20240604	153300	386633540	15640	15640	15640	15640	0
321	20240604	153200	386633540	15640	15640	15640	15640	0
322	20240604	153100	386633540	15640	15640	15640	15640	0
323	20240604	153000	386633540	15640	15640	15640	15640	464
324	20240604	152900	379376580	15640	15640	15640	15640	0
325	20240604	152800	379376580	15640	15640	15640	15640	0
326	20240604	152700	379376580	15640	15640	15640	15640	0
327	20240604	152600	379376580	15640	15640	15640	15640	0
328	20240604	152500	379376580	15640	15640	15640	15640	0
329	20240604	152400	379376580	15640	15640	15640	15640	0
330	20240604	152300	379376580	15640	15640	15640	15640	0
331	20240604	152200	379376580	15640	15640	15640	15640	0
332	20240604	152100	379376580	15640	15640	15640	15640	0
333	20240604	152000	379376580	15640	15640	15640	15640	0
334	20240604	151900	379376580	15640	15640	15640	15640	130
335	20240604	151800	377343380	15670	15670	15670	15670	7
336	20240604	151700	377233690	15670	15670	15670	15670	4
337	20240604	151600	377171010	15640	15640	15640	15640	0
338	20240604	151500	377171010	15640	15640	15640	15640	2
339	20240604	151400	377139730	15640	15640	15640	15640	0
340	20240604	151300	377139730	15640	15640	15640	15640	100
341	20240604	151200	375575730	15660	15660	15660	15660	0
342	20240604	151100	375575730	15660	15660	15660	15660	0
343	20240604	151000	375575730	15660	15620	15660	15620	193
344	20240604	150900	372553390	15660	15660	15660	15640	10
345	20240604	150800	372396950	15640	15640	15640	15640	1
346	20240604	150700	372381310	15640	15650	15650	15640	58
347	20240604	150600	371474180	15640	15640	15640	15640	44
348	20240604	150500	370786020	15640	15640	15640	15640	2
349	20240604	150400	370754740	15620	15620	15620	15620	0
350	20240604	150300	370754740	15620	15620	15620	15620	0
351	20240604	150200	370754740	15620	15620	15620	15620	0
352	20240604	150100	370754740	15620	15620	15620	15620	0
353	20240604	150000	370754740	15620	15620	15630	15620	89
354	20240604	145900	369364540	15620	15620	15620	15620	0
355	20240604	145800	369364540	15620	15620	15620	15620	15
356	20240604	145700	369130240	15610	15630	15630	15610	31
357	20240604	145600	368646050	15630	15630	15630	15630	31
358	20240604	145500	368161520	15630	15630	15630	15630	28
359	20240604	145400	367723880	15640	15640	15640	15640	0
360	20240604	145300	367723880	15640	15650	15650	15640	2
361	20240604	145200	367692590	15650	15650	15650	15650	1
362	20240604	145100	367676940	15630	15630	15630	15630	25
363	20240604	145000	367286190	15630	15630	15630	15630	77
364	20240604	144900	366082680	15630	15630	15630	15630	8
365	20240604	144800	365957640	15640	15640	15640	15640	69
366	20240604	144700	364878480	15640	15640	15640	15630	21
367	20240604	144600	364550120	15630	15630	15630	15630	18
368	20240604	144500	364268780	15630	15630	15630	15630	0
369	20240604	144400	364268780	15630	15630	15630	15620	16
370	20240604	144300	364018790	15700	15620	15700	15620	27
371	20240604	144200	363596910	15620	15640	15700	15620	33
372	20240604	144100	363081170	15720	15600	15740	15600	59
373	20240604	144000	362158830	15620	15600	15620	15600	29
374	20240604	143900	361706370	15600	15610	15610	15600	223
375	20240604	143800	358227540	15610	15700	15700	15610	5011
376	20240604	143700	279793970	15710	15710	15710	15710	0
377	20240604	143600	279793970	15710	15710	15730	15710	322
378	20240604	143500	274735310	15710	15710	15710	15710	0
379	20240604	143400	274735310	15710	15710	15710	15710	25
380	20240604	143300	274342560	15710	15710	15710	15710	4
381	20240604	143200	274279720	15710	15710	15710	15710	0
382	20240604	143100	274279720	15710	15720	15730	15710	44
383	20240604	143000	273588360	15720	15720	15720	15720	194
384	20240604	142900	270538680	15730	15720	15730	15720	200
385	20240604	142800	267393990	15730	15730	15730	15730	0
386	20240604	142700	267393990	15730	15730	15730	15730	74
387	20240604	142600	266229970	15730	15730	15730	15730	0
388	20240604	142500	266229970	15730	15730	15730	15730	48
389	20240604	142400	265474930	15730	15730	15730	15730	75
390	20240604	142300	264295180	15740	15730	15740	15730	51
391	20240604	142200	263492920	15740	15740	15740	15740	0
392	20240604	142100	263492920	15740	15740	15740	15740	291
393	20240604	142000	258912580	15740	15740	15740	15740	131
394	20240604	141900	256850640	15740	15740	15740	15740	0
395	20240604	141800	256850640	15740	15740	15740	15740	29
396	20240604	141700	256394180	15750	15750	15750	15750	0
397	20240604	141600	256394180	15750	15750	15750	15750	6
398	20240604	141500	256299680	15740	15740	15740	15740	0
399	20240604	141400	256299680	15740	15740	15740	15740	32
400	20240604	141300	255796000	15740	15740	15740	15740	0
401	20240604	141200	255796000	15740	15750	15750	15740	161
402	20240604	141100	253260340	15750	15750	15750	15750	0
403	20240604	141000	253260340	15750	15730	15750	15730	46
404	20240604	140900	252536550	15730	15730	15730	15730	0
405	20240604	140800	252536550	15730	15730	15730	15730	33
406	20240604	140700	252017460	15730	15730	15730	15730	0
407	20240604	140600	252017460	15730	15730	15730	15730	0
408	20240604	140500	252017460	15730	15730	15730	15730	25
409	20240604	140400	251624210	15730	15730	15730	15730	0
410	20240604	140300	251624210	15730	15730	15730	15730	35
411	20240604	140200	251073660	15750	15750	15750	15750	1
412	20240604	140100	251057910	15730	15730	15730	15730	32
413	20240604	140000	250554550	15730	15730	15730	15730	30
414	20240604	135900	250082650	15730	15730	15730	15730	35
415	20240604	135800	249532100	15750	15750	15750	15750	1
416	20240604	135700	249516350	15730	15730	15730	15730	86
417	20240604	135600	248163570	15730	15730	15730	15730	0
418	20240604	135500	248163570	15730	15730	15730	15730	36
419	20240604	135400	247597290	15750	15750	15750	15730	47
420	20240604	135300	246857190	15750	15750	15750	15750	0
421	20240604	135200	246857190	15750	15750	15750	15750	32
422	20240604	135100	246353190	15750	15750	15750	15750	1
423	20240604	135000	246337440	15730	15750	15750	15730	36
424	20240604	134900	245771140	15750	15750	15750	15750	3
425	20240604	134800	245723890	15730	15750	15750	15730	27
426	20240604	134700	245299160	15730	15730	15730	15730	0
427	20240604	134600	245299160	15730	15730	15730	15730	28
428	20240604	134500	244858720	15730	15730	15730	15730	0
429	20240604	134400	244858720	15730	15750	15750	15730	286
430	20240604	134300	240354860	15740	15740	15740	15740	0
431	20240604	134200	240354860	15740	15730	15740	15730	54
432	20240604	134100	239505140	15730	15730	15730	15730	0
433	20240604	134000	239505140	15730	15730	15730	15730	0
434	20240604	133900	239505140	15730	15740	15740	15730	38
435	20240604	133800	238907380	15740	15740	15740	15740	8
436	20240604	133700	238781460	15740	15720	15740	15720	252
437	20240604	133600	234815520	15720	15720	15720	15720	0
438	20240604	133500	234815520	15720	15720	15720	15720	31
439	20240604	133400	234328200	15720	15720	15720	15720	0
440	20240604	133300	234328200	15720	15740	15740	15720	34
441	20240604	133200	233793700	15720	15720	15720	15720	0
442	20240604	133100	233793700	15720	15720	15720	15720	35
443	20240604	133000	233243500	15730	15730	15730	15730	0
444	20240604	132900	233243500	15730	15730	15730	15730	222
445	20240604	132800	229751440	15740	15740	15740	15740	1
446	20240604	132700	229735700	15740	15740	15740	15740	5
447	20240604	132600	229657000	15730	15730	15730	15730	31
448	20240604	132500	229169370	15730	15730	15730	15730	0
449	20240604	132400	229169370	15730	15740	15740	15730	174
450	20240604	132300	226430850	15730	15730	15730	15730	0
451	20240604	132200	226430850	15730	15730	15730	15730	32
452	20240604	132100	225927490	15740	15740	15740	15740	0
453	20240604	132000	225927490	15740	15760	15760	15740	14
454	20240604	131900	225707090	15770	15760	15770	15760	3
455	20240604	131800	225659800	15740	15740	15740	15740	29
456	20240604	131700	225203340	15740	15740	15740	15740	30
457	20240604	131600	224731140	15740	15740	15740	15740	25
458	20240604	131500	224337640	15730	15730	15730	15730	0
459	20240604	131400	224337640	15730	15730	15730	15730	0
460	20240604	131300	224337640	15730	15750	15750	15730	35
461	20240604	131200	223787070	15730	15730	15730	15730	0
462	20240604	131100	223787070	15730	15730	15730	15730	30
463	20240604	131000	223315170	15730	15730	15730	15730	4
464	20240604	130900	223252250	15730	15740	15740	15730	56
465	20240604	130800	222371040	15730	15730	15730	15730	0
466	20240604	130700	222371040	15730	15730	15730	15730	26
467	20240604	130600	221962060	15740	15740	15740	15740	0
468	20240604	130500	221962060	15740	15740	15740	15740	31
469	20240604	130400	221474120	15750	15750	15750	15750	3
470	20240604	130300	221426870	15730	15730	15730	15730	35
471	20240604	130200	220876320	15750	15750	15750	15750	0
472	20240604	130100	220876320	15750	15750	15750	15750	0
473	20240604	130000	220876320	15750	15750	15750	15730	31
474	20240604	125900	220388550	15730	15730	15730	15730	0
475	20240604	125800	220388550	15730	15730	15730	15730	34
476	20240604	125700	219853730	15730	15730	15730	15730	0
477	20240604	125600	219853730	15730	15750	15750	15730	132
478	20240604	125500	217775370	15750	15750	15750	15750	0
479	20240604	125400	217775370	15750	15740	15750	15730	34
480	20240604	125300	217240520	15750	15750	15750	15750	0
481	20240604	125200	217240520	15750	15730	15750	15730	25
482	20240604	125100	216847230	15730	15730	15730	15730	1
483	20240604	125000	216831500	15730	15730	15730	15730	30
484	20240604	124900	216359600	15730	15730	15730	15730	0
485	20240604	124800	216359600	15730	15730	15730	15730	0
486	20240604	124700	216359600	15730	15730	15730	15730	33
487	20240604	124600	215840510	15730	15730	15730	15730	0
488	20240604	124500	215840510	15730	15730	15730	15730	32
489	20240604	124400	215337150	15730	15730	15730	15730	0
490	20240604	124300	215337150	15730	15730	15730	15730	25
491	20240604	124200	214943900	15730	15730	15730	15730	0
492	20240604	124100	214943900	15730	15740	15740	15730	49
493	20240604	124000	214172960	15730	15730	15730	15730	0
494	20240604	123900	214172960	15730	15730	15730	15730	36
495	20240604	123800	213606680	15730	15730	15730	15730	0
496	20240604	123700	213606680	15730	15730	15730	15730	32
497	20240604	123600	213103320	15740	15740	15740	15740	0
498	20240604	123500	213103320	15740	15740	15740	15740	5
499	20240604	123400	213024620	15730	15730	15730	15730	27
500	20240604	123300	212599910	15740	15740	15740	15740	1
501	20240604	123200	212584170	15730	15730	15730	15730	33
502	20240604	123100	212065080	15730	15730	15730	15730	0
503	20240604	123000	212065080	15730	15730	15730	15730	32
504	20240604	122900	211561720	15740	15740	15740	15740	1
505	20240604	122800	211545980	15720	15720	15720	15720	42
506	20240604	122700	210885740	15720	15720	15720	15720	0
507	20240604	122600	210885740	15720	15720	15720	15720	25
508	20240604	122500	210492740	15730	15730	15730	15730	0
509	20240604	122400	210492740	15730	15730	15730	15730	35
510	20240604	122300	209942190	15730	15730	15730	15730	0
511	20240604	122200	209942190	15730	15730	15730	15730	0
512	20240604	122100	209942190	15730	15730	15730	15730	29
513	20240604	122000	209486020	15730	15730	15730	15730	1
514	20240604	121900	209470290	15730	15740	15740	15730	29
515	20240604	121800	209014090	15730	15730	15730	15730	0
516	20240604	121700	209014090	15730	15730	15730	15730	24
517	20240604	121600	208636570	15720	15720	15720	15720	0
518	20240604	121500	208636570	15720	15720	15720	15720	36
519	20240604	121400	208070650	15740	15740	15740	15740	2
520	20240604	121300	208039170	15740	15720	15740	15720	78
521	20240604	121200	206812290	15730	15730	15730	15730	1
522	20240604	121100	206796560	15730	15730	15730	15730	10
523	20240604	121000	206639260	15730	15730	15730	15730	32
524	20240604	120900	206135900	15730	15730	15730	15730	0
525	20240604	120800	206135900	15730	15730	15730	15730	2
526	20240604	120700	206104440	15740	15740	15740	15740	1
527	20240604	120600	206088700	15740	15720	15740	15720	31
528	20240604	120500	205601360	15720	15710	15720	15710	106
529	20240604	120400	203935600	15710	15710	15710	15710	25
530	20240604	120300	203542850	15720	15720	15720	15720	2
531	20240604	120200	203511410	15720	15730	15730	15720	7
532	20240604	120100	203401360	15720	15730	15730	15720	5
533	20240604	120000	203322730	15720	15720	15720	15720	25
534	20240604	115900	202929730	15720	15720	15720	15720	0
535	20240604	115800	202929730	15720	15720	15720	15720	31
536	20240604	115700	202442410	15730	15730	15730	15730	0
537	20240604	115600	202442410	15730	15730	15730	15730	0
538	20240604	115500	202442410	15730	15740	15740	15730	12
539	20240604	115400	202253630	15740	15740	15740	15740	18
540	20240604	115300	201970310	15740	15740	15740	15740	11
541	20240604	115200	201797170	15710	15710	15710	15710	0
542	20240604	115100	201797170	15710	15710	15710	15710	27
543	20240604	115000	201373000	15710	15710	15710	15710	0
544	20240604	114900	201373000	15710	15710	15710	15710	29
545	20240604	114800	200917410	15730	15730	15730	15730	1
546	20240604	114700	200901680	15710	15710	15710	15710	31
547	20240604	114600	200414670	15710	15710	15710	15710	0
548	20240604	114500	200414670	15710	15710	15710	15710	34
549	20240604	114400	199880530	15720	15720	15720	15720	27
550	20240604	114300	199456090	15720	15720	15720	15720	1
551	20240604	114200	199440370	15720	15720	15720	15720	1
552	20240604	114100	199424650	15740	15740	15740	15740	18
553	20240604	114000	199141330	15740	15740	15740	15740	19
554	20240604	113900	198842270	15740	15720	15740	15720	104
555	20240604	113800	197207350	15710	15710	15710	15710	29
556	20240604	113700	196751760	15710	15710	15710	15710	100
557	20240604	113600	195180760	15710	15710	15710	15710	32
558	20240604	113500	194678040	15710	15710	15710	15710	0
559	20240604	113400	194678040	15710	15720	15720	15710	25
560	20240604	113300	194285280	15710	15710	15710	15710	218
561	20240604	113200	190860500	15720	15720	15720	15720	31
562	20240604	113100	190373180	15780	15780	15780	15780	0
563	20240604	113000	190373180	15780	15740	15780	15740	4
564	20240604	112900	190310130	15720	15720	15720	15720	23
565	20240604	112800	189948570	15730	15730	15730	15730	100
566	20240604	112700	188375570	15720	15720	15720	15720	34
567	20240604	112600	187841090	15720	15720	15720	15720	0
568	20240604	112500	187841090	15720	15720	15720	15720	36
569	20240604	112400	187275170	15720	15720	15720	15720	50
570	20240604	112300	186489170	15720	15720	15720	15720	1
571	20240604	112200	186473450	15720	15720	15720	15720	10
572	20240604	112100	186316250	15720	15720	15720	15710	36
573	20240604	112000	185750660	15720	15720	15720	15720	0
574	20240604	111900	185750660	15720	15720	15720	15720	47
575	20240604	111800	185011820	15720	15720	15720	15720	0
576	20240604	111700	185011820	15720	15720	15720	15720	0
577	20240604	111600	185011820	15720	15720	15720	15720	30
578	20240604	111500	184540220	15730	15730	15730	15730	0
579	20240604	111400	184540220	15730	15730	15730	15730	60
580	20240604	111300	183596420	15730	15730	15730	15730	4
581	20240604	111200	183533500	15730	15730	15730	15730	28
582	20240604	111100	183093060	15740	15740	15740	15740	0
583	20240604	111000	183093060	15740	15750	15750	15740	7
584	20240604	110900	182982870	15740	15740	15740	15740	0
585	20240604	110800	182982870	15740	15720	15740	15720	29
586	20240604	110700	182526970	15740	15740	15740	15740	0
587	20240604	110600	182526970	15740	15720	15740	15720	53
588	20240604	110500	181693790	15720	15720	15720	15720	0
589	20240604	110400	181693790	15720	15720	15720	15720	168
590	20240604	110300	179052830	15720	15720	15720	15720	32
591	20240604	110200	178549790	15730	15730	15730	15730	2
592	20240604	110100	178518330	15720	15720	15720	15720	34
593	20240604	110000	177983850	15730	15730	15730	15730	11
594	20240604	105900	177810820	15730	15730	15730	15730	30
595	20240604	105800	177338920	15730	15730	15730	15730	0
596	20240604	105700	177338920	15730	15730	15730	15730	36
597	20240604	105600	176772640	15750	15750	15750	15750	0
598	20240604	105500	176772640	15750	15750	15750	15750	5
599	20240604	105400	176693890	15750	15750	15750	15750	2
600	20240604	105300	176662390	15750	15730	15750	15730	341
601	20240604	105200	171292180	15730	15730	15730	15730	0
602	20240604	105100	171292180	15730	15750	15750	15730	1400
603	20240604	105000	149251360	15760	15770	15770	15760	37
604	20240604	104900	148668160	15760	15760	15760	15760	0
605	20240604	104800	148668160	15760	15760	15760	15760	26
606	20240604	104700	148258400	15750	15750	15750	15750	0
607	20240604	104600	148258400	15750	15750	15750	15750	35
608	20240604	104500	147707150	15770	15770	15770	15770	100
609	20240604	104400	146130150	15750	15750	15750	15750	32
610	20240604	104300	145626150	15760	15760	15760	15760	0
611	20240604	104200	145626150	15760	15750	15760	15750	73
612	20240604	104100	144475960	15750	15750	15750	15750	0
613	20240604	104000	144475960	15750	15750	15750	15750	256
614	20240604	103900	140443960	15750	15750	15750	15750	1
615	20240604	103800	140428210	15750	15760	15760	15750	62
616	20240604	103700	139451610	15750	15760	15760	15750	14
617	20240604	103600	139231100	15770	15760	15770	15760	12
618	20240604	103500	139041970	15760	15760	15760	15760	50
619	20240604	103400	138253970	15760	15760	15760	15760	0
620	20240604	103300	138253970	15760	15750	15760	15750	485
621	20240604	103200	130612770	15730	15730	15730	15730	0
622	20240604	103100	130612770	15730	15730	15730	15730	28
623	20240604	103000	130172330	15740	15740	15740	15740	364
624	20240604	102900	124442970	15750	15750	15750	15750	39
625	20240604	102800	123828720	15760	15760	15760	15760	100
626	20240604	102700	122252720	15750	15750	15750	15750	24
627	20240604	102600	121874720	15750	15750	15750	15750	0
628	20240604	102500	121874720	15750	15750	15750	15750	27
629	20240604	102400	121449470	15750	15750	15750	15750	0
630	20240604	102300	121449470	15750	15750	15750	15750	0
631	20240604	102200	121449470	15750	15750	15750	15750	28
632	20240604	102100	121008470	15750	15750	15750	15750	0
633	20240604	102000	121008470	15750	15750	15750	15750	26
634	20240604	101900	120598970	15750	15750	15750	15750	0
635	20240604	101800	120598970	15750	15750	15750	15750	34
636	20240604	101700	120063470	15750	15750	15750	15750	91
637	20240604	101600	118630220	15750	15750	15750	15750	31
638	20240604	101500	118141970	15750	15750	15750	15750	0
639	20240604	101400	118141970	15750	15750	15750	15750	254
640	20240604	101300	114141470	15770	15760	15770	15760	36
641	20240604	101200	113573850	15760	15760	15760	15760	27
642	20240604	101100	113148330	15760	15760	15760	15760	0
643	20240604	101000	113148330	15760	15760	15760	15760	0
644	20240604	100900	113148330	15760	15780	15780	15760	34
645	20240604	100800	112612470	15750	15770	15770	15750	113
646	20240604	100700	110830520	15770	15770	15770	15770	35
647	20240604	100600	110278570	15780	15780	15780	15780	2
648	20240604	100500	110247010	15780	15780	15780	15770	32
649	20240604	100400	109742300	15780	15780	15780	15780	3
650	20240604	100300	109694960	15780	15780	15780	15780	15
651	20240604	100200	109458260	15780	15780	15780	15780	0
652	20240604	100100	109458260	15780	15780	15780	15780	21
653	20240604	100000	109126880	15800	15800	15800	15800	2
654	20240604	095900	109095280	15780	15770	15780	15770	86
655	20240604	095800	107738980	15770	15770	15770	15770	10
656	20240604	095700	107581280	15770	15770	15770	15770	0
657	20240604	095600	107581280	15770	15780	15780	15770	62
658	20240604	095500	106603190	15770	15770	15770	15770	0
659	20240604	095400	106603190	15770	15780	15780	15770	37
660	20240604	095300	106019680	15770	15770	15770	15770	0
661	20240604	095200	106019680	15770	15790	15790	15770	46
662	20240604	095100	105293900	15790	15870	15870	15790	894
663	20240604	095000	91156720	15870	15870	15870	15870	10
664	20240604	094900	90998020	15870	15870	15870	15870	1
665	20240604	094800	90982150	15870	15920	15920	15870	342
666	20240604	094700	85550270	15920	15920	15920	15920	1
667	20240604	094600	85534350	15920	15930	15930	15920	95
668	20240604	094500	84021940	15920	15920	15920	15920	0
669	20240604	094400	84021940	15920	15920	15920	15920	7
670	20240604	094300	83910500	15920	15920	15920	15920	20
671	20240604	094200	83592100	15920	15920	15920	15920	0
672	20240604	094100	83592100	15920	15940	15940	15920	25
673	20240604	094000	83194080	15920	15920	15920	15920	33
674	20240604	093900	82668720	15920	15920	15920	15920	2
675	20240604	093800	82636880	15940	15940	15940	15940	1
676	20240604	093700	82620940	15930	15920	15930	15910	131
677	20240604	093600	80535900	15940	15920	15940	15920	54
678	20240604	093500	79676200	15930	15930	15930	15930	3
679	20240604	093400	79628410	15960	15960	15960	15960	0
680	20240604	093300	79628410	15960	15940	15960	15940	19
681	20240604	093200	79325530	15950	15950	15950	15950	0
682	20240604	093100	79325530	15950	15940	15950	15930	97
683	20240604	093000	77779600	15940	15940	15940	15940	0
684	20240604	092900	77779600	15940	15920	15940	15920	75
685	20240604	092800	76584910	15920	15920	15920	15920	10
686	20240604	092700	76425710	15930	15910	15930	15910	29
687	20240604	092600	75964120	15930	15930	15930	15930	10
688	20240604	092500	75804820	15930	15920	15930	15920	46
689	20240604	092400	75072390	15920	15920	15920	15920	0
690	20240604	092300	75072390	15920	15920	15920	15920	10
691	20240604	092200	74913190	15920	15920	15920	15920	4
692	20240604	092100	74849510	15920	15920	15920	15920	2
693	20240604	092000	74817670	15930	15930	15930	15930	0
694	20240604	091900	74817670	15930	15930	15930	15930	0
695	20240604	091800	74817670	15930	15930	15930	15930	0
696	20240604	091700	74817670	15930	15970	15970	15930	435
697	20240604	091600	67879250	15990	15990	15990	15990	1
698	20240604	091500	67863260	16000	16000	16050	15980	377
699	20240604	091400	61830490	16130	16170	16170	16130	105
700	20240604	091300	60134840	16180	16180	16180	16180	0
701	20240604	091200	60134840	16180	16180	16180	16180	1
702	20240604	091100	60118660	15990	15990	15990	15990	2
703	20240604	091000	60086680	16190	16190	16190	16190	0
704	20240604	090900	60086680	16190	16100	16190	16100	2000
705	20240604	090800	27708120	15970	16050	16330	15940	1053
706	20240604	090700	10643600	16050	16030	16050	16030	500
707	20240604	090600	2619100	15910	15910	15910	15910	0
708	20240604	090500	2619100	15910	15910	15910	15910	1
709	20240604	090400	2603190	16050	16050	16050	16050	0
710	20240604	090300	2603190	16050	16050	16050	16050	1
711	20240604	090200	2587140	16050	16040	16070	16040	110
712	20240604	090100	819800	16050	16050	16050	16050	9
713	20240604	090000	675350	16070	16080	16080	16070	42