KissMeData/253840/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205600	264874820	5280	5280	5280	5280	1383
3	20240604	205500	264874820	5280	5280	5280	5280	0
4	20240604	205400	264874820	5280	5280	5280	5280	0
5	20240604	205300	264874820	5280	5280	5280	5280	0
6	20240604	205200	264874820	5280	5280	5280	5280	0
7	20240604	205100	264874820	5280	5280	5280	5280	0
8	20240604	205000	264874820	5280	5280	5280	5280	0
9	20240604	204900	264874820	5280	5280	5280	5280	0
10	20240604	204800	264874820	5280	5280	5280	5280	0
11	20240604	204700	264874820	5280	5280	5280	5280	0
12	20240604	204600	264874820	5280	5280	5280	5280	0
13	20240604	204500	264874820	5280	5280	5280	5280	0
14	20240604	204400	264874820	5280	5280	5280	5280	0
15	20240604	204300	264874820	5280	5280	5280	5280	0
16	20240604	204200	264874820	5280	5280	5280	5280	0
17	20240604	204100	264874820	5280	5280	5280	5280	0
18	20240604	204000	264874820	5280	5280	5280	5280	0
19	20240604	203900	264874820	5280	5280	5280	5280	0
20	20240604	203800	264874820	5280	5280	5280	5280	0
21	20240604	203700	264874820	5280	5280	5280	5280	0
22	20240604	203600	264874820	5280	5280	5280	5280	0
23	20240604	203500	264874820	5280	5280	5280	5280	0
24	20240604	203400	264874820	5280	5280	5280	5280	0
25	20240604	203300	264874820	5280	5280	5280	5280	0
26	20240604	203200	264874820	5280	5280	5280	5280	0
27	20240604	203100	264874820	5280	5280	5280	5280	0
28	20240604	203000	264874820	5280	5280	5280	5280	0
29	20240604	202900	264874820	5280	5280	5280	5280	0
30	20240604	202800	264874820	5280	5280	5280	5280	0
31	20240604	202700	264874820	5280	5280	5280	5280	0
32	20240604	202600	264874820	5280	5280	5280	5280	1383
33	20240604	202500	264874820	5280	5280	5280	5280	0
34	20240604	202400	264874820	5280	5280	5280	5280	0
35	20240604	202300	264874820	5280	5280	5280	5280	0
36	20240604	202200	264874820	5280	5280	5280	5280	0
37	20240604	202100	264874820	5280	5280	5280	5280	0
38	20240604	202000	264874820	5280	5280	5280	5280	0
39	20240604	201900	264874820	5280	5280	5280	5280	0
40	20240604	201800	264874820	5280	5280	5280	5280	0
41	20240604	201700	264874820	5280	5280	5280	5280	0
42	20240604	201600	264874820	5280	5280	5280	5280	0
43	20240604	201500	264874820	5280	5280	5280	5280	0
44	20240604	201400	264874820	5280	5280	5280	5280	0
45	20240604	201300	264874820	5280	5280	5280	5280	0
46	20240604	201200	264874820	5280	5280	5280	5280	0
47	20240604	201100	264874820	5280	5280	5280	5280	0
48	20240604	201000	264874820	5280	5280	5280	5280	0
49	20240604	200900	264874820	5280	5280	5280	5280	0
50	20240604	200800	264874820	5280	5280	5280	5280	0
51	20240604	200700	264874820	5280	5280	5280	5280	0
52	20240604	200600	264874820	5280	5280	5280	5280	0
53	20240604	200500	264874820	5280	5280	5280	5280	0
54	20240604	200400	264874820	5280	5280	5280	5280	0
55	20240604	200300	264874820	5280	5280	5280	5280	0
56	20240604	200200	264874820	5280	5280	5280	5280	0
57	20240604	200100	264874820	5280	5280	5280	5280	0
58	20240604	200000	264874820	5280	5280	5280	5280	0
59	20240604	195900	264874820	5280	5280	5280	5280	0
60	20240604	195800	264874820	5280	5280	5280	5280	0
61	20240604	195700	264874820	5280	5280	5280	5280	0
62	20240604	195600	264874820	5280	5280	5280	5280	1383
63	20240604	195500	264874820	5280	5280	5280	5280	0
64	20240604	195400	264874820	5280	5280	5280	5280	0
65	20240604	195300	264874820	5280	5280	5280	5280	0
66	20240604	195200	264874820	5280	5280	5280	5280	0
67	20240604	195100	264874820	5280	5280	5280	5280	0
68	20240604	195000	264874820	5280	5280	5280	5280	0
69	20240604	194900	264874820	5280	5280	5280	5280	0
70	20240604	194800	264874820	5280	5280	5280	5280	0
71	20240604	194700	264874820	5280	5280	5280	5280	0
72	20240604	194600	264874820	5280	5280	5280	5280	0
73	20240604	194500	264874820	5280	5280	5280	5280	0
74	20240604	194400	264874820	5280	5280	5280	5280	0
75	20240604	194300	264874820	5280	5280	5280	5280	0
76	20240604	194200	264874820	5280	5280	5280	5280	0
77	20240604	194100	264874820	5280	5280	5280	5280	0
78	20240604	194000	264874820	5280	5280	5280	5280	0
79	20240604	193900	264874820	5280	5280	5280	5280	0
80	20240604	193800	264874820	5280	5280	5280	5280	0
81	20240604	193700	264874820	5280	5280	5280	5280	0
82	20240604	193600	264874820	5280	5280	5280	5280	0
83	20240604	193500	264874820	5280	5280	5280	5280	0
84	20240604	193400	264874820	5280	5280	5280	5280	0
85	20240604	193300	264874820	5280	5280	5280	5280	0
86	20240604	193200	264874820	5280	5280	5280	5280	0
87	20240604	193100	264874820	5280	5280	5280	5280	0
88	20240604	193000	264874820	5280	5280	5280	5280	0
89	20240604	192900	264874820	5280	5280	5280	5280	0
90	20240604	192800	264874820	5280	5280	5280	5280	0
91	20240604	192700	264874820	5280	5280	5280	5280	0
92	20240604	192600	264874820	5280	5280	5280	5280	1383
93	20240604	192500	264874820	5280	5280	5280	5280	0
94	20240604	192400	264874820	5280	5280	5280	5280	0
95	20240604	192300	264874820	5280	5280	5280	5280	0
96	20240604	192200	264874820	5280	5280	5280	5280	0
97	20240604	192100	264874820	5280	5280	5280	5280	0
98	20240604	192000	264874820	5280	5280	5280	5280	0
99	20240604	191900	264874820	5280	5280	5280	5280	0
100	20240604	191800	264874820	5280	5280	5280	5280	0
101	20240604	191700	264874820	5280	5280	5280	5280	0
102	20240604	191600	264874820	5280	5280	5280	5280	0
103	20240604	191500	264874820	5280	5280	5280	5280	0
104	20240604	191400	264874820	5280	5280	5280	5280	0
105	20240604	191300	264874820	5280	5280	5280	5280	0
106	20240604	191200	264874820	5280	5280	5280	5280	0
107	20240604	191100	264874820	5280	5280	5280	5280	0
108	20240604	191000	264874820	5280	5280	5280	5280	0
109	20240604	190900	264874820	5280	5280	5280	5280	0
110	20240604	190800	264874820	5280	5280	5280	5280	0
111	20240604	190700	264874820	5280	5280	5280	5280	0
112	20240604	190600	264874820	5280	5280	5280	5280	0
113	20240604	190500	264874820	5280	5280	5280	5280	0
114	20240604	190400	264874820	5280	5280	5280	5280	0
115	20240604	190300	264874820	5280	5280	5280	5280	0
116	20240604	190200	264874820	5280	5280	5280	5280	0
117	20240604	190100	264874820	5280	5280	5280	5280	0
118	20240604	190000	264874820	5280	5280	5280	5280	0
119	20240604	185900	264874820	5280	5280	5280	5280	0
120	20240604	185800	264874820	5280	5280	5280	5280	0
121	20240604	185700	264874820	5280	5280	5280	5280	0
122	20240604	185600	264874820	5280	5280	5280	5280	1383
123	20240604	185500	264874820	5280	5280	5280	5280	0
124	20240604	185400	264874820	5280	5280	5280	5280	0
125	20240604	185300	264874820	5280	5280	5280	5280	0
126	20240604	185200	264874820	5280	5280	5280	5280	0
127	20240604	185100	264874820	5280	5280	5280	5280	0
128	20240604	185000	264874820	5280	5280	5280	5280	0
129	20240604	184900	264874820	5280	5280	5280	5280	0
130	20240604	184800	264874820	5280	5280	5280	5280	0
131	20240604	184700	264874820	5280	5280	5280	5280	0
132	20240604	184600	264874820	5280	5280	5280	5280	0
133	20240604	184500	264874820	5280	5280	5280	5280	0
134	20240604	184400	264874820	5280	5280	5280	5280	0
135	20240604	184300	264874820	5280	5280	5280	5280	0
136	20240604	184200	264874820	5280	5280	5280	5280	0
137	20240604	184100	264874820	5280	5280	5280	5280	0
138	20240604	184000	264874820	5280	5280	5280	5280	0
139	20240604	183900	264874820	5280	5280	5280	5280	0
140	20240604	183800	264874820	5280	5280	5280	5280	0
141	20240604	183700	264874820	5280	5280	5280	5280	0
142	20240604	183600	264874820	5280	5280	5280	5280	0
143	20240604	183500	264874820	5280	5280	5280	5280	0
144	20240604	183400	264874820	5280	5280	5280	5280	0
145	20240604	183300	264874820	5280	5280	5280	5280	0
146	20240604	183200	264874820	5280	5280	5280	5280	0
147	20240604	183100	264874820	5280	5280	5280	5280	0
148	20240604	183000	264874820	5280	5280	5280	5280	0
149	20240604	182900	264874820	5280	5280	5280	5280	0
150	20240604	182800	264874820	5280	5280	5280	5280	0
151	20240604	182700	264874820	5280	5280	5280	5280	0
152	20240604	182600	264874820	5280	5280	5280	5280	1383
153	20240604	182500	264874820	5280	5280	5280	5280	0
154	20240604	182400	264874820	5280	5280	5280	5280	0
155	20240604	182300	264874820	5280	5280	5280	5280	0
156	20240604	182200	264874820	5280	5280	5280	5280	0
157	20240604	182100	264874820	5280	5280	5280	5280	0
158	20240604	182000	264874820	5280	5280	5280	5280	0
159	20240604	181900	264874820	5280	5280	5280	5280	0
160	20240604	181800	264874820	5280	5280	5280	5280	0
161	20240604	181700	264874820	5280	5280	5280	5280	0
162	20240604	181600	264874820	5280	5280	5280	5280	0
163	20240604	181500	264874820	5280	5280	5280	5280	0
164	20240604	181400	264874820	5280	5280	5280	5280	0
165	20240604	181300	264874820	5280	5280	5280	5280	0
166	20240604	181200	264874820	5280	5280	5280	5280	0
167	20240604	181100	264874820	5280	5280	5280	5280	0
168	20240604	181000	264874820	5280	5280	5280	5280	0
169	20240604	180900	264874820	5280	5280	5280	5280	0
170	20240604	180800	264874820	5280	5280	5280	5280	0
171	20240604	180700	264874820	5280	5280	5280	5280	0
172	20240604	180600	264874820	5280	5280	5280	5280	0
173	20240604	180500	264874820	5280	5280	5280	5280	0
174	20240604	180400	264874820	5280	5280	5280	5280	0
175	20240604	180300	264874820	5280	5280	5280	5280	0
176	20240604	180200	264874820	5280	5280	5280	5280	0
177	20240604	180100	264874820	5280	5280	5280	5280	0
178	20240604	180000	264874820	5280	5280	5280	5280	0
179	20240604	175900	264874820	5280	5280	5280	5280	0
180	20240604	175800	264874820	5280	5280	5280	5280	0
181	20240604	175700	264874820	5280	5280	5280	5280	0
182	20240604	175600	264874820	5280	5280	5280	5280	1383
183	20240604	175500	264874820	5280	5280	5280	5280	0
184	20240604	175400	264874820	5280	5280	5280	5280	0
185	20240604	175300	264874820	5280	5280	5280	5280	0
186	20240604	175200	264874820	5280	5280	5280	5280	0
187	20240604	175100	264874820	5280	5280	5280	5280	0
188	20240604	175000	264874820	5280	5280	5280	5280	0
189	20240604	174900	264874820	5280	5280	5280	5280	0
190	20240604	174800	264874820	5280	5280	5280	5280	0
191	20240604	174700	264874820	5280	5280	5280	5280	0
192	20240604	174600	264874820	5280	5280	5280	5280	0
193	20240604	174500	264874820	5280	5280	5280	5280	0
194	20240604	174400	264874820	5280	5280	5280	5280	0
195	20240604	174300	264874820	5280	5280	5280	5280	0
196	20240604	174200	264874820	5280	5280	5280	5280	0
197	20240604	174100	264874820	5280	5280	5280	5280	0
198	20240604	174000	264874820	5280	5280	5280	5280	0
199	20240604	173900	264874820	5280	5280	5280	5280	0
200	20240604	173800	264874820	5280	5280	5280	5280	0
201	20240604	173700	264874820	5280	5280	5280	5280	0
202	20240604	173600	264874820	5280	5280	5280	5280	0
203	20240604	173500	264874820	5280	5280	5280	5280	0
204	20240604	173400	264874820	5280	5280	5280	5280	0
205	20240604	173300	264874820	5280	5280	5280	5280	0
206	20240604	173200	264874820	5280	5280	5280	5280	0
207	20240604	173100	264874820	5280	5280	5280	5280	0
208	20240604	173000	264874820	5280	5280	5280	5280	0
209	20240604	172900	264874820	5280	5280	5280	5280	0
210	20240604	172800	264874820	5280	5280	5280	5280	0
211	20240604	172700	264874820	5280	5280	5280	5280	0
212	20240604	172600	264874820	5280	5280	5280	5280	1383
213	20240604	172500	264874820	5280	5280	5280	5280	0
214	20240604	172400	264874820	5280	5280	5280	5280	0
215	20240604	172300	264874820	5280	5280	5280	5280	0
216	20240604	172200	264874820	5280	5280	5280	5280	0
217	20240604	172100	264874820	5280	5280	5280	5280	0
218	20240604	172000	264874820	5280	5280	5280	5280	0
219	20240604	171900	264874820	5280	5280	5280	5280	0
220	20240604	171800	264874820	5280	5280	5280	5280	0
221	20240604	171700	264874820	5280	5280	5280	5280	0
222	20240604	171600	264874820	5280	5280	5280	5280	0
223	20240604	171500	264874820	5280	5280	5280	5280	0
224	20240604	171400	264874820	5280	5280	5280	5280	0
225	20240604	171300	264874820	5280	5280	5280	5280	0
226	20240604	171200	264874820	5280	5280	5280	5280	0
227	20240604	171100	264874820	5280	5280	5280	5280	0
228	20240604	171000	264874820	5280	5280	5280	5280	0
229	20240604	170900	264874820	5280	5280	5280	5280	0
230	20240604	170800	264874820	5280	5280	5280	5280	0
231	20240604	170700	264874820	5280	5280	5280	5280	0
232	20240604	170600	264874820	5280	5280	5280	5280	0
233	20240604	170500	264874820	5280	5280	5280	5280	0
234	20240604	170400	264874820	5280	5280	5280	5280	0
235	20240604	170300	264874820	5280	5280	5280	5280	0
236	20240604	170200	264874820	5280	5280	5280	5280	0
237	20240604	170100	264874820	5280	5280	5280	5280	0
238	20240604	170000	264874820	5280	5280	5280	5280	0
239	20240604	165900	264874820	5280	5280	5280	5280	0
240	20240604	165800	264874820	5280	5280	5280	5280	0
241	20240604	165700	264874820	5280	5280	5280	5280	0
242	20240604	165600	264874820	5280	5280	5280	5280	1383
243	20240604	165500	264874820	5280	5280	5280	5280	0
244	20240604	165400	264874820	5280	5280	5280	5280	0
245	20240604	165300	264874820	5280	5280	5280	5280	0
246	20240604	165200	264874820	5280	5280	5280	5280	0
247	20240604	165100	264874820	5280	5280	5280	5280	0
248	20240604	165000	264874820	5280	5280	5280	5280	0
249	20240604	164900	264874820	5280	5280	5280	5280	0
250	20240604	164800	264874820	5280	5280	5280	5280	0
251	20240604	164700	264874820	5280	5280	5280	5280	0
252	20240604	164600	264874820	5280	5280	5280	5280	0
253	20240604	164500	264874820	5280	5280	5280	5280	0
254	20240604	164400	264874820	5280	5280	5280	5280	0
255	20240604	164300	264874820	5280	5280	5280	5280	0
256	20240604	164200	264874820	5280	5280	5280	5280	0
257	20240604	164100	264874820	5280	5280	5280	5280	0
258	20240604	164000	264874820	5280	5280	5280	5280	0
259	20240604	163900	264874820	5280	5280	5280	5280	0
260	20240604	163800	264874820	5280	5280	5280	5280	0
261	20240604	163700	264874820	5280	5280	5280	5280	0
262	20240604	163600	264874820	5280	5280	5280	5280	0
263	20240604	163500	264874820	5280	5280	5280	5280	0
264	20240604	163400	264874820	5280	5280	5280	5280	0
265	20240604	163300	264874820	5280	5280	5280	5280	0
266	20240604	163200	264874820	5280	5280	5280	5280	0
267	20240604	163100	264874820	5280	5280	5280	5280	0
268	20240604	163000	264874820	5280	5280	5280	5280	0
269	20240604	162900	264874820	5280	5280	5280	5280	0
270	20240604	162800	264874820	5280	5280	5280	5280	0
271	20240604	162700	264874820	5280	5280	5280	5280	0
272	20240604	162600	264874820	5280	5280	5280	5280	1383
273	20240604	162500	264874820	5280	5280	5280	5280	0
274	20240604	162400	264874820	5280	5280	5280	5280	0
275	20240604	162300	264874820	5280	5280	5280	5280	0
276	20240604	162200	264874820	5280	5280	5280	5280	0
277	20240604	162100	264874820	5280	5280	5280	5280	0
278	20240604	162000	264874820	5280	5280	5280	5280	0
279	20240604	161900	264874820	5280	5280	5280	5280	0
280	20240604	161800	264874820	5280	5280	5280	5280	0
281	20240604	161700	264874820	5280	5280	5280	5280	0
282	20240604	161600	264874820	5280	5280	5280	5280	0
283	20240604	161500	264874820	5280	5280	5280	5280	0
284	20240604	161400	264874820	5280	5280	5280	5280	0
285	20240604	161300	264874820	5280	5280	5280	5280	0
286	20240604	161200	264874820	5280	5280	5280	5280	0
287	20240604	161100	264874820	5280	5280	5280	5280	0
288	20240604	161000	264874820	5280	5280	5280	5280	0
289	20240604	160900	264874820	5280	5280	5280	5280	0
290	20240604	160800	264874820	5280	5280	5280	5280	0
291	20240604	160700	264874820	5280	5280	5280	5280	0
292	20240604	160600	264874820	5280	5280	5280	5280	0
293	20240604	160500	264874820	5280	5280	5280	5280	0
294	20240604	160400	264874820	5280	5280	5280	5280	0
295	20240604	160300	264874820	5280	5280	5280	5280	0
296	20240604	160200	264874820	5280	5280	5280	5280	0
297	20240604	160100	264874820	5280	5280	5280	5280	0
298	20240604	160000	264874820	5280	5280	5280	5280	0
299	20240604	155900	264874820	5280	5280	5280	5280	0
300	20240604	155800	264874820	5280	5280	5280	5280	0
301	20240604	155700	264874820	5280	5280	5280	5280	0
302	20240604	155600	264874820	5280	5280	5280	5280	1383
303	20240604	155500	264874820	5280	5280	5280	5280	0
304	20240604	155400	264874820	5280	5280	5280	5280	0
305	20240604	155300	264874820	5280	5280	5280	5280	0
306	20240604	155200	264874820	5280	5280	5280	5280	0
307	20240604	155100	264874820	5280	5280	5280	5280	0
308	20240604	155000	264874820	5280	5280	5280	5280	0
309	20240604	154900	264874820	5280	5280	5280	5280	0
310	20240604	154800	264874820	5280	5280	5280	5280	0
311	20240604	154700	264874820	5280	5280	5280	5280	0
312	20240604	154600	264874820	5280	5280	5280	5280	0
313	20240604	154500	264874820	5280	5280	5280	5280	0
314	20240604	154400	264874820	5280	5280	5280	5280	0
315	20240604	154300	264874820	5280	5280	5280	5280	0
316	20240604	154200	264874820	5280	5280	5280	5280	0
317	20240604	154100	264874820	5280	5280	5280	5280	0
318	20240604	154000	264874820	5280	5280	5280	5280	0
319	20240604	153900	264874820	5280	5280	5280	5280	0
320	20240604	153800	264874820	5280	5280	5280	5280	0
321	20240604	153700	264874820	5280	5280	5280	5280	0
322	20240604	153600	264874820	5280	5280	5280	5280	0
323	20240604	153500	264874820	5280	5280	5280	5280	0
324	20240604	153400	264874820	5280	5280	5280	5280	0
325	20240604	153300	264874820	5280	5280	5280	5280	0
326	20240604	153200	264874820	5280	5280	5280	5280	0
327	20240604	153100	264874820	5280	5280	5280	5280	0
328	20240604	153000	264874820	5280	5280	5280	5280	1383
329	20240604	152900	257572580	5280	5280	5280	5280	0
330	20240604	152800	257572580	5280	5280	5280	5280	0
331	20240604	152700	257572580	5280	5280	5280	5280	0
332	20240604	152600	257572580	5280	5280	5280	5280	0
333	20240604	152500	257572580	5280	5280	5280	5280	0
334	20240604	152400	257572580	5280	5280	5280	5280	0
335	20240604	152300	257572580	5280	5280	5280	5280	0
336	20240604	152200	257572580	5280	5280	5280	5280	0
337	20240604	152100	257572580	5280	5280	5280	5280	0
338	20240604	152000	257572580	5280	5280	5280	5280	0
339	20240604	151900	257572580	5280	5290	5290	5280	473
340	20240604	151800	255073140	5290	5290	5290	5290	5
341	20240604	151700	255046690	5300	5290	5300	5290	101
342	20240604	151600	254511400	5290	5290	5290	5290	2
343	20240604	151500	254500820	5280	5280	5280	5280	0
344	20240604	151400	254500820	5280	5280	5280	5280	0
345	20240604	151300	254500820	5280	5290	5290	5280	6
346	20240604	151200	254469120	5280	5290	5290	5280	39
347	20240604	151100	254263140	5290	5290	5290	5290	0
348	20240604	151000	254263140	5290	5290	5300	5280	323
349	20240604	150900	252556290	5290	5290	5290	5290	0
350	20240604	150800	252556290	5290	5290	5290	5290	70
351	20240604	150700	252185990	5290	5290	5290	5290	219
352	20240604	150600	251027480	5290	5290	5290	5290	4
353	20240604	150500	251006320	5290	5290	5290	5290	2
354	20240604	150400	250995740	5290	5290	5290	5290	13
355	20240604	150300	250926970	5290	5290	5290	5290	115
356	20240604	150200	250318620	5290	5290	5290	5290	0
357	20240604	150100	250318620	5290	5290	5290	5290	10
358	20240604	150000	250265720	5290	5290	5290	5290	0
359	20240604	145900	250265720	5290	5290	5290	5290	387
360	20240604	145800	248218490	5310	5310	5310	5290	3546
361	20240604	145700	229426740	5310	5310	5310	5310	7
362	20240604	145600	229389570	5310	5310	5310	5310	0
363	20240604	145500	229389570	5310	5310	5310	5310	5
364	20240604	145400	229363020	5320	5320	5320	5320	0
365	20240604	145300	229363020	5320	5320	5320	5320	0
366	20240604	145200	229363020	5320	5320	5320	5320	0
367	20240604	145100	229363020	5320	5320	5320	5320	0
368	20240604	145000	229363020	5320	5320	5320	5320	490
369	20240604	144900	226756220	5310	5310	5310	5310	140
370	20240604	144800	226012820	5310	5310	5310	5310	1
371	20240604	144700	226007510	5310	5310	5310	5310	150
372	20240604	144600	225211010	5320	5320	5320	5320	0
373	20240604	144500	225211010	5320	5320	5320	5320	5
374	20240604	144400	225184410	5300	5300	5300	5300	1000
375	20240604	144300	219884410	5320	5310	5320	5310	12
376	20240604	144200	219820660	5300	5300	5300	5300	0
377	20240604	144100	219820660	5300	5300	5300	5300	18
378	20240604	144000	219725260	5300	5300	5300	5300	0
379	20240604	143900	219725260	5300	5300	5300	5300	0
380	20240604	143800	219725260	5300	5320	5320	5300	13
381	20240604	143700	219656320	5310	5310	5310	5310	119
382	20240604	143600	219024430	5310	5310	5310	5310	500
383	20240604	143500	216369430	5300	5300	5300	5300	0
384	20240604	143400	216369430	5300	5300	5300	5300	7
385	20240604	143300	216332330	5310	5310	5310	5310	2
386	20240604	143200	216321710	5300	5300	5300	5300	0
387	20240604	143100	216321710	5300	5300	5300	5300	391
388	20240604	143000	214249410	5310	5310	5310	5310	210
389	20240604	142900	213134310	5310	5310	5310	5310	0
390	20240604	142800	213134310	5310	5310	5310	5310	179
391	20240604	142700	212183820	5310	5310	5310	5310	321
392	20240604	142600	210479310	5310	5310	5310	5310	0
393	20240604	142500	210479310	5310	5310	5310	5310	0
394	20240604	142400	210479310	5310	5310	5310	5310	0
395	20240604	142300	210479310	5310	5310	5310	5310	0
396	20240604	142200	210479310	5310	5310	5310	5310	0
397	20240604	142100	210479310	5310	5320	5320	5310	74
398	20240604	142000	210086350	5300	5300	5300	5300	0
399	20240604	141900	210086350	5300	5300	5300	5300	0
400	20240604	141800	210086350	5300	5300	5300	5300	0
401	20240604	141700	210086350	5300	5310	5310	5300	700
402	20240604	141600	206375290	5300	5300	5300	5300	0
403	20240604	141500	206375290	5300	5300	5300	5300	0
404	20240604	141400	206375290	5300	5320	5320	5300	348
405	20240604	141300	204524080	5310	5310	5310	5310	0
406	20240604	141200	204524080	5310	5310	5310	5310	228
407	20240604	141100	203313400	5300	5300	5300	5300	0
408	20240604	141000	203313400	5300	5300	5300	5300	325
409	20240604	140900	201590900	5300	5310	5310	5300	19
410	20240604	140800	201490150	5310	5300	5310	5300	612
411	20240604	140700	198245540	5310	5310	5310	5310	1
412	20240604	140600	198240230	5320	5320	5320	5310	2473
413	20240604	140500	185108560	5310	5320	5320	5310	3111
414	20240604	140400	168585170	5320	5320	5320	5320	270
415	20240604	140300	167148770	5310	5310	5310	5310	0
416	20240604	140200	167148770	5310	5310	5310	5310	0
417	20240604	140100	167148770	5310	5310	5310	5310	0
418	20240604	140000	167148770	5310	5310	5310	5310	100
419	20240604	135900	166617770	5320	5320	5320	5320	0
420	20240604	135800	166617770	5320	5320	5320	5320	0
421	20240604	135700	166617770	5320	5320	5320	5320	100
422	20240604	135600	166085770	5330	5320	5330	5320	3
423	20240604	135500	166069790	5310	5310	5310	5310	0
424	20240604	135400	166069790	5310	5320	5320	5310	3758
425	20240604	135300	146082650	5320	5320	5320	5320	0
426	20240604	135200	146082650	5320	5320	5320	5320	0
427	20240604	135100	146082650	5320	5320	5320	5320	1
428	20240604	135000	146077330	5320	5320	5320	5320	0
429	20240604	134900	146077330	5320	5320	5320	5320	10
430	20240604	134800	146024130	5320	5320	5320	5320	0
431	20240604	134700	146024130	5320	5320	5320	5320	0
432	20240604	134600	146024130	5320	5320	5320	5320	0
433	20240604	134500	146024130	5320	5320	5320	5320	0
434	20240604	134400	146024130	5320	5320	5320	5320	300
435	20240604	134300	144428130	5320	5320	5320	5320	0
436	20240604	134200	144428130	5320	5320	5320	5320	0
437	20240604	134100	144428130	5320	5320	5320	5320	7
438	20240604	134000	144390890	5330	5330	5330	5330	304
439	20240604	133900	142770570	5330	5330	5330	5330	0
440	20240604	133800	142770570	5330	5330	5330	5330	0
441	20240604	133700	142770570	5330	5330	5330	5330	10
442	20240604	133600	142717270	5320	5320	5320	5320	0
443	20240604	133500	142717270	5320	5330	5330	5320	4
444	20240604	133400	142695970	5320	5320	5320	5320	0
445	20240604	133300	142695970	5320	5320	5320	5320	0
446	20240604	133200	142695970	5320	5320	5320	5320	0
447	20240604	133100	142695970	5320	5320	5320	5320	0
448	20240604	133000	142695970	5320	5320	5320	5320	0
449	20240604	132900	142695970	5320	5320	5320	5320	0
450	20240604	132800	142695970	5320	5320	5320	5320	875
451	20240604	132700	138040970	5330	5330	5330	5330	0
452	20240604	132600	138040970	5330	5330	5330	5330	85
453	20240604	132500	137587920	5330	5330	5330	5330	135
454	20240604	132400	136868370	5330	5330	5330	5330	54
455	20240604	132300	136580550	5330	5330	5330	5330	2
456	20240604	132200	136569890	5330	5330	5330	5330	1
457	20240604	132100	136564560	5330	5330	5330	5330	12
458	20240604	132000	136500600	5330	5330	5330	5330	239
459	20240604	131900	135226730	5340	5330	5340	5330	141
460	20240604	131800	134475190	5340	5340	5340	5340	0
461	20240604	131700	134475190	5340	5330	5340	5330	11
462	20240604	131600	134416550	5340	5340	5340	5340	0
463	20240604	131500	134416550	5340	5340	5340	5340	0
464	20240604	131400	134416550	5340	5340	5340	5340	0
465	20240604	131300	134416550	5340	5330	5340	5320	334
466	20240604	131200	132636430	5330	5330	5330	5330	2
467	20240604	131100	132625770	5330	5330	5330	5330	0
468	20240604	131000	132625770	5330	5330	5330	5330	6
469	20240604	130900	132593790	5320	5330	5330	5320	20
470	20240604	130800	132487290	5330	5330	5330	5330	25
471	20240604	130700	132354040	5340	5330	5340	5320	4
472	20240604	130600	132332720	5330	5330	5330	5330	1356
473	20240604	130500	125105240	5330	5330	5330	5330	28
474	20240604	130400	124956000	5330	5330	5330	5330	0
475	20240604	130300	124956000	5330	5330	5330	5330	60
476	20240604	130200	124636200	5350	5350	5350	5350	0
477	20240604	130100	124636200	5350	5350	5350	5350	0
478	20240604	130000	124636200	5350	5340	5350	5340	19
479	20240604	125900	124534710	5340	5340	5350	5340	14
480	20240604	125800	124459940	5340	5350	5350	5340	2
481	20240604	125700	124449250	5340	5340	5340	5340	370
482	20240604	125600	122473450	5340	5340	5340	5340	0
483	20240604	125500	122473450	5340	5330	5340	5330	2
484	20240604	125400	122462780	5340	5340	5350	5340	3
485	20240604	125300	122446750	5340	5340	5340	5340	0
486	20240604	125200	122446750	5340	5340	5350	5340	6
487	20240604	125100	122414700	5340	5340	5340	5340	6
488	20240604	125000	122382660	5340	5340	5340	5340	0
489	20240604	124900	122382660	5340	5340	5340	5340	0
490	20240604	124800	122382660	5340	5340	5340	5340	31
491	20240604	124700	122217120	5340	5340	5340	5340	100
492	20240604	124600	121683120	5330	5330	5330	5330	0
493	20240604	124500	121683120	5330	5330	5330	5330	0
494	20240604	124400	121683120	5330	5330	5330	5330	0
495	20240604	124300	121683120	5330	5340	5340	5330	2001
496	20240604	124200	111017780	5340	5340	5340	5340	10
497	20240604	124100	110964380	5340	5340	5340	5340	0
498	20240604	124000	110964380	5340	5340	5340	5340	8
499	20240604	123900	110921660	5340	5340	5340	5340	13
500	20240604	123800	110852240	5340	5340	5340	5340	1
501	20240604	123700	110846900	5340	5340	5340	5340	0
502	20240604	123600	110846900	5340	5340	5340	5340	0
503	20240604	123500	110846900	5340	5340	5340	5340	6
504	20240604	123400	110814860	5350	5350	5350	5350	3
505	20240604	123300	110798810	5330	5340	5340	5330	919
506	20240604	123200	105891870	5340	5350	5350	5340	250
507	20240604	123100	104554870	5350	5350	5350	5350	435
508	20240604	123000	102227620	5350	5350	5350	5350	0
509	20240604	122900	102227620	5350	5350	5350	5350	71
510	20240604	122800	101847770	5360	5360	5360	5360	0
511	20240604	122700	101847770	5360	5360	5360	5360	0
512	20240604	122600	101847770	5360	5360	5360	5360	1
513	20240604	122500	101842410	5360	5360	5360	5360	0
514	20240604	122400	101842410	5360	5360	5360	5360	0
515	20240604	122300	101842410	5360	5360	5360	5360	1
516	20240604	122200	101837050	5350	5350	5350	5350	45
517	20240604	122100	101596300	5360	5360	5360	5360	0
518	20240604	122000	101596300	5360	5360	5360	5360	0
519	20240604	121900	101596300	5360	5360	5360	5360	0
520	20240604	121800	101596300	5360	5360	5360	5360	0
521	20240604	121700	101596300	5360	5360	5360	5360	380
522	20240604	121600	99559500	5360	5360	5360	5360	1
523	20240604	121500	99554140	5350	5350	5350	5350	0
524	20240604	121400	99554140	5350	5350	5350	5350	0
525	20240604	121300	99554140	5350	5350	5350	5350	0
526	20240604	121200	99554140	5350	5350	5350	5350	0
527	20240604	121100	99554140	5350	5350	5350	5350	0
528	20240604	121000	99554140	5350	5350	5350	5350	0
529	20240604	120900	99554140	5350	5350	5350	5350	24
530	20240604	120800	99425740	5350	5350	5350	5350	0
531	20240604	120700	99425740	5350	5350	5350	5350	0
532	20240604	120600	99425740	5350	5350	5350	5350	0
533	20240604	120500	99425740	5350	5350	5350	5350	0
534	20240604	120400	99425740	5350	5350	5350	5350	0
535	20240604	120300	99425740	5350	5350	5350	5350	0
536	20240604	120200	99425740	5350	5350	5350	5350	0
537	20240604	120100	99425740	5350	5350	5350	5350	0
538	20240604	120000	99425740	5350	5350	5350	5350	0
539	20240604	115900	99425740	5350	5350	5350	5350	0
540	20240604	115800	99425740	5350	5350	5350	5350	0
541	20240604	115700	99425740	5350	5350	5350	5350	0
542	20240604	115600	99425740	5350	5350	5350	5350	261
543	20240604	115500	98029390	5350	5350	5350	5350	0
544	20240604	115400	98029390	5350	5360	5360	5350	362
545	20240604	115300	96091690	5360	5360	5360	5360	0
546	20240604	115200	96091690	5360	5350	5360	5350	618
547	20240604	115100	92781590	5340	5340	5340	5340	1
548	20240604	115000	92776250	5340	5340	5340	5340	0
549	20240604	114900	92776250	5340	5340	5340	5340	0
550	20240604	114800	92776250	5340	5340	5340	5340	0
551	20240604	114700	92776250	5340	5340	5340	5340	0
552	20240604	114600	92776250	5340	5340	5340	5340	87
553	20240604	114500	92311670	5340	5330	5340	5330	142
554	20240604	114400	91553520	5330	5330	5330	5330	8
555	20240604	114300	91510880	5340	5340	5340	5340	350
556	20240604	114200	89641880	5340	5340	5340	5340	12
557	20240604	114100	89577800	5330	5330	5330	5330	12
558	20240604	114000	89513840	5340	5340	5340	5340	0
559	20240604	113900	89513840	5340	5340	5340	5340	0
560	20240604	113800	89513840	5340	5340	5340	5340	0
561	20240604	113700	89513840	5340	5340	5340	5340	59
562	20240604	113600	89198780	5340	5340	5340	5340	0
563	20240604	113500	89198780	5340	5340	5340	5340	1
564	20240604	113400	89193440	5340	5340	5340	5340	0
565	20240604	113300	89193440	5340	5340	5340	5340	0
566	20240604	113200	89193440	5340	5340	5340	5340	0
567	20240604	113100	89193440	5340	5340	5340	5340	0
568	20240604	113000	89193440	5340	5340	5340	5340	0
569	20240604	112900	89193440	5340	5340	5340	5340	0
570	20240604	112800	89193440	5340	5340	5340	5340	101
571	20240604	112700	88654100	5340	5340	5340	5340	652
572	20240604	112600	85172420	5340	5340	5340	5340	0
573	20240604	112500	85172420	5340	5340	5340	5340	0
574	20240604	112400	85172420	5340	5340	5340	5340	8
575	20240604	112300	85129700	5340	5340	5340	5340	0
576	20240604	112200	85129700	5340	5340	5340	5340	320
577	20240604	112100	83420900	5340	5340	5340	5340	0
578	20240604	112000	83420900	5340	5340	5340	5340	22
579	20240604	111900	83303420	5340	5340	5340	5340	1
580	20240604	111800	83298080	5340	5340	5340	5340	0
581	20240604	111700	83298080	5340	5340	5340	5340	0
582	20240604	111600	83298080	5340	5340	5340	5340	1
583	20240604	111500	83292740	5340	5340	5340	5340	0
584	20240604	111400	83292740	5340	5340	5340	5340	8
585	20240604	111300	83250020	5340	5340	5340	5340	0
586	20240604	111200	83250020	5340	5340	5340	5340	0
587	20240604	111100	83250020	5340	5340	5340	5340	0
588	20240604	111000	83250020	5340	5340	5340	5340	7
589	20240604	110900	83212640	5340	5330	5340	5330	2
590	20240604	110800	83201970	5330	5330	5330	5330	0
591	20240604	110700	83201970	5330	5340	5340	5330	96
592	20240604	110600	82690240	5340	5340	5340	5340	21
593	20240604	110500	82578100	5350	5350	5350	5350	0
594	20240604	110400	82578100	5350	5350	5350	5350	0
595	20240604	110300	82578100	5350	5350	5350	5350	100
596	20240604	110200	82043100	5340	5340	5340	5340	1817
597	20240604	110100	72340320	5350	5350	5350	5350	0
598	20240604	110000	72340320	5350	5350	5350	5350	0
599	20240604	105900	72340320	5350	5350	5350	5350	8
600	20240604	105800	72297520	5350	5350	5350	5350	0
601	20240604	105700	72297520	5350	5350	5350	5350	0
602	20240604	105600	72297520	5350	5350	5350	5350	0
603	20240604	105500	72297520	5350	5350	5350	5350	20
604	20240604	105400	72190520	5350	5350	5350	5350	0
605	20240604	105300	72190520	5350	5350	5350	5350	0
606	20240604	105200	72190520	5350	5350	5350	5350	187
607	20240604	105100	71190070	5350	5350	5350	5350	0
608	20240604	105000	71190070	5350	5350	5350	5350	0
609	20240604	104900	71190070	5350	5350	5350	5350	38
610	20240604	104800	70986770	5350	5350	5350	5350	200
611	20240604	104700	69916770	5350	5350	5350	5350	300
612	20240604	104600	68311770	5340	5340	5340	5340	0
613	20240604	104500	68311770	5340	5340	5340	5340	0
614	20240604	104400	68311770	5340	5340	5340	5340	10
615	20240604	104300	68258370	5350	5350	5350	5350	261
616	20240604	104200	66862020	5350	5350	5350	5350	0
617	20240604	104100	66862020	5350	5350	5350	5350	0
618	20240604	104000	66862020	5350	5350	5350	5350	2
619	20240604	103900	66851320	5340	5340	5340	5340	0
620	20240604	103800	66851320	5340	5350	5350	5340	267
621	20240604	103700	65422920	5350	5350	5350	5350	29
622	20240604	103600	65267770	5350	5350	5350	5350	11
623	20240604	103500	65208920	5350	5350	5350	5350	450
624	20240604	103400	62801420	5350	5350	5350	5350	1
625	20240604	103300	62796070	5350	5350	5350	5350	10
626	20240604	103200	62742570	5350	5350	5350	5350	0
627	20240604	103100	62742570	5350	5350	5350	5350	0
628	20240604	103000	62742570	5350	5350	5350	5350	0
629	20240604	102900	62742570	5350	5350	5350	5350	3
630	20240604	102800	62726520	5350	5350	5350	5350	10
631	20240604	102700	62673020	5350	5350	5350	5350	0
632	20240604	102600	62673020	5350	5350	5350	5350	14
633	20240604	102500	62598120	5340	5340	5340	5340	500
634	20240604	102400	59928120	5340	5340	5340	5340	115
635	20240604	102300	59314020	5350	5350	5350	5350	9
636	20240604	102200	59265870	5350	5350	5350	5350	6
637	20240604	102100	59233770	5350	5350	5350	5350	0
638	20240604	102000	59233770	5350	5350	5350	5350	0
639	20240604	101900	59233770	5350	5350	5350	5350	95
640	20240604	101800	58725520	5350	5350	5350	5350	6
641	20240604	101700	58693420	5350	5350	5350	5350	0
642	20240604	101600	58693420	5350	5350	5350	5350	0
643	20240604	101500	58693420	5350	5350	5350	5350	0
644	20240604	101400	58693420	5350	5350	5350	5350	10
645	20240604	101300	58639920	5360	5360	5360	5360	5
646	20240604	101200	58613120	5360	5360	5360	5360	50
647	20240604	101100	58345120	5360	5360	5360	5360	2
648	20240604	101000	58334400	5350	5350	5350	5350	0
649	20240604	100900	58334400	5350	5350	5350	5350	5
650	20240604	100800	58307650	5360	5360	5360	5360	6
651	20240604	100700	58275490	5360	5360	5360	5360	38
652	20240604	100600	58071810	5360	5360	5360	5360	12
653	20240604	100500	58007490	5350	5350	5350	5350	0
654	20240604	100400	58007490	5350	5350	5350	5350	0
655	20240604	100300	58007490	5350	5350	5350	5350	0
656	20240604	100200	58007490	5350	5350	5350	5350	0
657	20240604	100100	58007490	5350	5350	5350	5350	0
658	20240604	100000	58007490	5350	5350	5350	5340	238
659	20240604	095900	56734690	5350	5350	5350	5350	15
660	20240604	095800	56654440	5350	5350	5350	5350	0
661	20240604	095700	56654440	5350	5350	5350	5350	100
662	20240604	095600	56119440	5340	5340	5340	5340	240
663	20240604	095500	54837840	5350	5350	5350	5350	0
664	20240604	095400	54837840	5350	5350	5350	5350	10
665	20240604	095300	54784340	5340	5340	5340	5340	0
666	20240604	095200	54784340	5340	5350	5350	5340	3
667	20240604	095100	54768300	5340	5340	5340	5340	0
668	20240604	095000	54768300	5340	5340	5340	5340	5
669	20240604	094900	54741600	5340	5340	5340	5340	5
670	20240604	094800	54714900	5340	5350	5350	5340	1070
671	20240604	094700	48997200	5350	5350	5350	5350	3
672	20240604	094600	48981150	5350	5350	5350	5350	172
673	20240604	094500	48060950	5350	5350	5350	5350	0
674	20240604	094400	48060950	5350	5350	5350	5350	4
675	20240604	094300	48039550	5350	5350	5350	5350	0
676	20240604	094200	48039550	5350	5350	5350	5350	0
677	20240604	094100	48039550	5350	5350	5350	5350	0
678	20240604	094000	48039550	5350	5350	5350	5350	598
679	20240604	093900	44840250	5350	5350	5350	5350	0
680	20240604	093800	44840250	5350	5340	5350	5340	439
681	20240604	093700	42493600	5340	5340	5340	5340	0
682	20240604	093600	42493600	5340	5340	5340	5340	11
683	20240604	093500	42434860	5350	5350	5350	5350	37
684	20240604	093400	42236910	5340	5340	5340	5340	89
685	20240604	093300	41761650	5340	5340	5340	5340	105
686	20240604	093200	41200950	5340	5340	5340	5340	50
687	20240604	093100	40933950	5340	5340	5340	5340	0
688	20240604	093000	40933950	5340	5340	5340	5340	107
689	20240604	092900	40362570	5340	5340	5340	5340	92
690	20240604	092800	39871290	5340	5340	5340	5340	0
691	20240604	092700	39871290	5340	5340	5340	5340	0
692	20240604	092600	39871290	5340	5340	5340	5340	16
693	20240604	092500	39785850	5350	5350	5350	5350	397
694	20240604	092400	37661900	5350	5350	5350	5350	0
695	20240604	092300	37661900	5350	5350	5350	5350	0
696	20240604	092200	37661900	5350	5350	5350	5350	0
697	20240604	092100	37661900	5350	5350	5350	5350	142
698	20240604	092000	36902200	5350	5350	5350	5350	0
699	20240604	091900	36902200	5350	5350	5350	5350	0
700	20240604	091800	36902200	5350	5350	5350	5350	0
701	20240604	091700	36902200	5350	5350	5350	5350	20
702	20240604	091600	36795200	5360	5360	5360	5360	0
703	20240604	091500	36795200	5360	5360	5360	5360	55
704	20240604	091400	36500400	5360	5360	5360	5360	0
705	20240604	091300	36500400	5360	5360	5360	5360	14
706	20240604	091200	36425360	5370	5370	5370	5370	0
707	20240604	091100	36425360	5370	5370	5370	5370	0
708	20240604	091000	36425360	5370	5370	5370	5370	0
709	20240604	090900	36425360	5370	5360	5370	5360	2005
710	20240604	090800	25678510	5340	5360	5360	5340	295
711	20240604	090700	24100750	5360	5340	5360	5330	1256
712	20240604	090600	17392210	5340	5340	5340	5340	238
713	20240604	090500	16121290	5350	5370	5370	5350	398
714	20240604	090400	13986570	5370	5380	5380	5370	232
715	20240604	090300	12738480	5370	5370	5370	5370	10
716	20240604	090200	12684780	5370	5370	5370	5370	11
717	20240604	090100	12625710	5350	5350	5350	5350	0
718	20240604	090000	12625710	5350	5340	5350	5340	2364