KissMeData/280360/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210400	16354140900	156900	156900	156900	156900	1087
3	20240604	210300	16354140900	156900	156900	156900	156900	0
4	20240604	210200	16354140900	156900	156900	156900	156900	0
5	20240604	210100	16354140900	156900	156900	156900	156900	0
6	20240604	210000	16354140900	156900	156900	156900	156900	0
7	20240604	205900	16354140900	156900	156900	156900	156900	0
8	20240604	205800	16354140900	156900	156900	156900	156900	0
9	20240604	205700	16354140900	156900	156900	156900	156900	0
10	20240604	205600	16354140900	156900	156900	156900	156900	0
11	20240604	205500	16354140900	156900	156900	156900	156900	0
12	20240604	205400	16354140900	156900	156900	156900	156900	0
13	20240604	205300	16354140900	156900	156900	156900	156900	0
14	20240604	205200	16354140900	156900	156900	156900	156900	0
15	20240604	205100	16354140900	156900	156900	156900	156900	0
16	20240604	205000	16354140900	156900	156900	156900	156900	0
17	20240604	204900	16354140900	156900	156900	156900	156900	0
18	20240604	204800	16354140900	156900	156900	156900	156900	0
19	20240604	204700	16354140900	156900	156900	156900	156900	0
20	20240604	204600	16354140900	156900	156900	156900	156900	0
21	20240604	204500	16354140900	156900	156900	156900	156900	0
22	20240604	204400	16354140900	156900	156900	156900	156900	0
23	20240604	204300	16354140900	156900	156900	156900	156900	0
24	20240604	204200	16354140900	156900	156900	156900	156900	0
25	20240604	204100	16354140900	156900	156900	156900	156900	0
26	20240604	204000	16354140900	156900	156900	156900	156900	0
27	20240604	203900	16354140900	156900	156900	156900	156900	0
28	20240604	203800	16354140900	156900	156900	156900	156900	0
29	20240604	203700	16354140900	156900	156900	156900	156900	0
30	20240604	203600	16354140900	156900	156900	156900	156900	0
31	20240604	203500	16354140900	156900	156900	156900	156900	0
32	20240604	203400	16354140900	156900	156900	156900	156900	1087
33	20240604	203300	16354140900	156900	156900	156900	156900	0
34	20240604	203200	16354140900	156900	156900	156900	156900	0
35	20240604	203100	16354140900	156900	156900	156900	156900	0
36	20240604	203000	16354140900	156900	156900	156900	156900	0
37	20240604	202900	16354140900	156900	156900	156900	156900	0
38	20240604	202800	16354140900	156900	156900	156900	156900	0
39	20240604	202700	16354140900	156900	156900	156900	156900	0
40	20240604	202600	16354140900	156900	156900	156900	156900	0
41	20240604	202500	16354140900	156900	156900	156900	156900	0
42	20240604	202400	16354140900	156900	156900	156900	156900	0
43	20240604	202300	16354140900	156900	156900	156900	156900	0
44	20240604	202200	16354140900	156900	156900	156900	156900	0
45	20240604	202100	16354140900	156900	156900	156900	156900	0
46	20240604	202000	16354140900	156900	156900	156900	156900	0
47	20240604	201900	16354140900	156900	156900	156900	156900	0
48	20240604	201800	16354140900	156900	156900	156900	156900	0
49	20240604	201700	16354140900	156900	156900	156900	156900	0
50	20240604	201600	16354140900	156900	156900	156900	156900	0
51	20240604	201500	16354140900	156900	156900	156900	156900	0
52	20240604	201400	16354140900	156900	156900	156900	156900	0
53	20240604	201300	16354140900	156900	156900	156900	156900	0
54	20240604	201200	16354140900	156900	156900	156900	156900	0
55	20240604	201100	16354140900	156900	156900	156900	156900	0
56	20240604	201000	16354140900	156900	156900	156900	156900	0
57	20240604	200900	16354140900	156900	156900	156900	156900	0
58	20240604	200800	16354140900	156900	156900	156900	156900	0
59	20240604	200700	16354140900	156900	156900	156900	156900	0
60	20240604	200600	16354140900	156900	156900	156900	156900	0
61	20240604	200500	16354140900	156900	156900	156900	156900	0
62	20240604	200400	16354140900	156900	156900	156900	156900	1087
63	20240604	200300	16354140900	156900	156900	156900	156900	0
64	20240604	200200	16354140900	156900	156900	156900	156900	0
65	20240604	200100	16354140900	156900	156900	156900	156900	0
66	20240604	200000	16354140900	156900	156900	156900	156900	0
67	20240604	195900	16354140900	156900	156900	156900	156900	0
68	20240604	195800	16354140900	156900	156900	156900	156900	0
69	20240604	195700	16354140900	156900	156900	156900	156900	0
70	20240604	195600	16354140900	156900	156900	156900	156900	0
71	20240604	195500	16354140900	156900	156900	156900	156900	0
72	20240604	195400	16354140900	156900	156900	156900	156900	0
73	20240604	195300	16354140900	156900	156900	156900	156900	0
74	20240604	195200	16354140900	156900	156900	156900	156900	0
75	20240604	195100	16354140900	156900	156900	156900	156900	0
76	20240604	195000	16354140900	156900	156900	156900	156900	0
77	20240604	194900	16354140900	156900	156900	156900	156900	0
78	20240604	194800	16354140900	156900	156900	156900	156900	0
79	20240604	194700	16354140900	156900	156900	156900	156900	0
80	20240604	194600	16354140900	156900	156900	156900	156900	0
81	20240604	194500	16354140900	156900	156900	156900	156900	0
82	20240604	194400	16354140900	156900	156900	156900	156900	0
83	20240604	194300	16354140900	156900	156900	156900	156900	0
84	20240604	194200	16354140900	156900	156900	156900	156900	0
85	20240604	194100	16354140900	156900	156900	156900	156900	0
86	20240604	194000	16354140900	156900	156900	156900	156900	0
87	20240604	193900	16354140900	156900	156900	156900	156900	0
88	20240604	193800	16354140900	156900	156900	156900	156900	0
89	20240604	193700	16354140900	156900	156900	156900	156900	0
90	20240604	193600	16354140900	156900	156900	156900	156900	0
91	20240604	193500	16354140900	156900	156900	156900	156900	0
92	20240604	193400	16354140900	156900	156900	156900	156900	1087
93	20240604	193300	16354140900	156900	156900	156900	156900	0
94	20240604	193200	16354140900	156900	156900	156900	156900	0
95	20240604	193100	16354140900	156900	156900	156900	156900	0
96	20240604	193000	16354140900	156900	156900	156900	156900	0
97	20240604	192900	16354140900	156900	156900	156900	156900	0
98	20240604	192800	16354140900	156900	156900	156900	156900	0
99	20240604	192700	16354140900	156900	156900	156900	156900	0
100	20240604	192600	16354140900	156900	156900	156900	156900	0
101	20240604	192500	16354140900	156900	156900	156900	156900	0
102	20240604	192400	16354140900	156900	156900	156900	156900	0
103	20240604	192300	16354140900	156900	156900	156900	156900	0
104	20240604	192200	16354140900	156900	156900	156900	156900	0
105	20240604	192100	16354140900	156900	156900	156900	156900	0
106	20240604	192000	16354140900	156900	156900	156900	156900	0
107	20240604	191900	16354140900	156900	156900	156900	156900	0
108	20240604	191800	16354140900	156900	156900	156900	156900	0
109	20240604	191700	16354140900	156900	156900	156900	156900	0
110	20240604	191600	16354140900	156900	156900	156900	156900	0
111	20240604	191500	16354140900	156900	156900	156900	156900	0
112	20240604	191400	16354140900	156900	156900	156900	156900	0
113	20240604	191300	16354140900	156900	156900	156900	156900	0
114	20240604	191200	16354140900	156900	156900	156900	156900	0
115	20240604	191100	16354140900	156900	156900	156900	156900	0
116	20240604	191000	16354140900	156900	156900	156900	156900	0
117	20240604	190900	16354140900	156900	156900	156900	156900	0
118	20240604	190800	16354140900	156900	156900	156900	156900	0
119	20240604	190700	16354140900	156900	156900	156900	156900	0
120	20240604	190600	16354140900	156900	156900	156900	156900	0
121	20240604	190500	16354140900	156900	156900	156900	156900	0
122	20240604	190400	16354140900	156900	156900	156900	156900	1087
123	20240604	190300	16354140900	156900	156900	156900	156900	0
124	20240604	190200	16354140900	156900	156900	156900	156900	0
125	20240604	190100	16354140900	156900	156900	156900	156900	0
126	20240604	190000	16354140900	156900	156900	156900	156900	0
127	20240604	185900	16354140900	156900	156900	156900	156900	0
128	20240604	185800	16354140900	156900	156900	156900	156900	0
129	20240604	185700	16354140900	156900	156900	156900	156900	0
130	20240604	185600	16354140900	156900	156900	156900	156900	0
131	20240604	185500	16354140900	156900	156900	156900	156900	0
132	20240604	185400	16354140900	156900	156900	156900	156900	0
133	20240604	185300	16354140900	156900	156900	156900	156900	0
134	20240604	185200	16354140900	156900	156900	156900	156900	0
135	20240604	185100	16354140900	156900	156900	156900	156900	0
136	20240604	185000	16354140900	156900	156900	156900	156900	0
137	20240604	184900	16354140900	156900	156900	156900	156900	0
138	20240604	184800	16354140900	156900	156900	156900	156900	0
139	20240604	184700	16354140900	156900	156900	156900	156900	0
140	20240604	184600	16354140900	156900	156900	156900	156900	0
141	20240604	184500	16354140900	156900	156900	156900	156900	0
142	20240604	184400	16354140900	156900	156900	156900	156900	0
143	20240604	184300	16354140900	156900	156900	156900	156900	0
144	20240604	184200	16354140900	156900	156900	156900	156900	0
145	20240604	184100	16354140900	156900	156900	156900	156900	0
146	20240604	184000	16354140900	156900	156900	156900	156900	0
147	20240604	183900	16354140900	156900	156900	156900	156900	0
148	20240604	183800	16354140900	156900	156900	156900	156900	0
149	20240604	183700	16354140900	156900	156900	156900	156900	0
150	20240604	183600	16354140900	156900	156900	156900	156900	0
151	20240604	183500	16354140900	156900	156900	156900	156900	0
152	20240604	183400	16354140900	156900	156900	156900	156900	1087
153	20240604	183300	16354140900	156900	156900	156900	156900	0
154	20240604	183200	16354140900	156900	156900	156900	156900	0
155	20240604	183100	16354140900	156900	156900	156900	156900	0
156	20240604	183000	16354140900	156900	156900	156900	156900	0
157	20240604	182900	16354140900	156900	156900	156900	156900	0
158	20240604	182800	16354140900	156900	156900	156900	156900	0
159	20240604	182700	16354140900	156900	156900	156900	156900	0
160	20240604	182600	16354140900	156900	156900	156900	156900	0
161	20240604	182500	16354140900	156900	156900	156900	156900	0
162	20240604	182400	16354140900	156900	156900	156900	156900	0
163	20240604	182300	16354140900	156900	156900	156900	156900	0
164	20240604	182200	16354140900	156900	156900	156900	156900	0
165	20240604	182100	16354140900	156900	156900	156900	156900	0
166	20240604	182000	16354140900	156900	156900	156900	156900	0
167	20240604	181900	16354140900	156900	156900	156900	156900	0
168	20240604	181800	16354140900	156900	156900	156900	156900	0
169	20240604	181700	16354140900	156900	156900	156900	156900	0
170	20240604	181600	16354140900	156900	156900	156900	156900	0
171	20240604	181500	16354140900	156900	156900	156900	156900	0
172	20240604	181400	16354140900	156900	156900	156900	156900	0
173	20240604	181300	16354140900	156900	156900	156900	156900	0
174	20240604	181200	16354140900	156900	156900	156900	156900	0
175	20240604	181100	16354140900	156900	156900	156900	156900	0
176	20240604	181000	16354140900	156900	156900	156900	156900	0
177	20240604	180900	16354140900	156900	156900	156900	156900	0
178	20240604	180800	16354140900	156900	156900	156900	156900	0
179	20240604	180700	16354140900	156900	156900	156900	156900	0
180	20240604	180600	16354140900	156900	156900	156900	156900	0
181	20240604	180500	16354140900	156900	156900	156900	156900	0
182	20240604	180400	16354140900	156900	156900	156900	156900	1087
183	20240604	180300	16354140900	156900	156900	156900	156900	0
184	20240604	180200	16354140900	156900	156900	156900	156900	0
185	20240604	180100	16354140900	156900	156900	156900	156900	0
186	20240604	180000	16354140900	156900	156900	156900	156900	0
187	20240604	175900	16354140900	156900	156900	156900	156900	0
188	20240604	175800	16354140900	156900	156900	156900	156900	0
189	20240604	175700	16354140900	156900	156900	156900	156900	0
190	20240604	175600	16354140900	156900	156900	156900	156900	0
191	20240604	175500	16354140900	156900	156900	156900	156900	0
192	20240604	175400	16354140900	156900	156900	156900	156900	0
193	20240604	175300	16354140900	156900	156900	156900	156900	0
194	20240604	175200	16354140900	156900	156900	156900	156900	0
195	20240604	175100	16354140900	156900	156900	156900	156900	0
196	20240604	175000	16354140900	156900	156900	156900	156900	0
197	20240604	174900	16354140900	156900	156900	156900	156900	0
198	20240604	174800	16354140900	156900	156900	156900	156900	0
199	20240604	174700	16354140900	156900	156900	156900	156900	0
200	20240604	174600	16354140900	156900	156900	156900	156900	0
201	20240604	174500	16354140900	156900	156900	156900	156900	0
202	20240604	174400	16354140900	156900	156900	156900	156900	0
203	20240604	174300	16354140900	156900	156900	156900	156900	0
204	20240604	174200	16354140900	156900	156900	156900	156900	0
205	20240604	174100	16354140900	156900	156900	156900	156900	0
206	20240604	174000	16354140900	156900	156900	156900	156900	0
207	20240604	173900	16354140900	156900	156900	156900	156900	0
208	20240604	173800	16354140900	156900	156900	156900	156900	0
209	20240604	173700	16354140900	156900	156900	156900	156900	0
210	20240604	173600	16354140900	156900	156900	156900	156900	0
211	20240604	173500	16354140900	156900	156900	156900	156900	0
212	20240604	173400	16354140900	156900	156900	156900	156900	1087
213	20240604	173300	16354140900	156900	156900	156900	156900	0
214	20240604	173200	16354140900	156900	156900	156900	156900	0
215	20240604	173100	16354140900	156900	156900	156900	156900	0
216	20240604	173000	16354140900	156900	156900	156900	156900	0
217	20240604	172900	16354140900	156900	156900	156900	156900	0
218	20240604	172800	16354140900	156900	156900	156900	156900	0
219	20240604	172700	16354140900	156900	156900	156900	156900	0
220	20240604	172600	16354140900	156900	156900	156900	156900	0
221	20240604	172500	16354140900	156900	156900	156900	156900	0
222	20240604	172400	16354140900	156900	156900	156900	156900	0
223	20240604	172300	16354140900	156900	156900	156900	156900	0
224	20240604	172200	16354140900	156900	156900	156900	156900	0
225	20240604	172100	16354140900	156900	156900	156900	156900	0
226	20240604	172000	16354140900	156900	156900	156900	156900	0
227	20240604	171900	16354140900	156900	156900	156900	156900	0
228	20240604	171800	16354140900	156900	156900	156900	156900	0
229	20240604	171700	16354140900	156900	156900	156900	156900	0
230	20240604	171600	16354140900	156900	156900	156900	156900	0
231	20240604	171500	16354140900	156900	156900	156900	156900	0
232	20240604	171400	16354140900	156900	156900	156900	156900	0
233	20240604	171300	16354140900	156900	156900	156900	156900	0
234	20240604	171200	16354140900	156900	156900	156900	156900	0
235	20240604	171100	16354140900	156900	156900	156900	156900	0
236	20240604	171000	16354140900	156900	156900	156900	156900	0
237	20240604	170900	16354140900	156900	156900	156900	156900	0
238	20240604	170800	16354140900	156900	156900	156900	156900	0
239	20240604	170700	16354140900	156900	156900	156900	156900	0
240	20240604	170600	16354140900	156900	156900	156900	156900	0
241	20240604	170500	16354140900	156900	156900	156900	156900	0
242	20240604	170400	16354140900	156900	156900	156900	156900	1087
243	20240604	170300	16354140900	156900	156900	156900	156900	0
244	20240604	170200	16354140900	156900	156900	156900	156900	0
245	20240604	170100	16354140900	156900	156900	156900	156900	0
246	20240604	170000	16354140900	156900	156900	156900	156900	0
247	20240604	165900	16354140900	156900	156900	156900	156900	0
248	20240604	165800	16354140900	156900	156900	156900	156900	0
249	20240604	165700	16354140900	156900	156900	156900	156900	0
250	20240604	165600	16354140900	156900	156900	156900	156900	0
251	20240604	165500	16354140900	156900	156900	156900	156900	0
252	20240604	165400	16354140900	156900	156900	156900	156900	0
253	20240604	165300	16354140900	156900	156900	156900	156900	0
254	20240604	165200	16354140900	156900	156900	156900	156900	0
255	20240604	165100	16354140900	156900	156900	156900	156900	0
256	20240604	165000	16354140900	156900	156900	156900	156900	0
257	20240604	164900	16354140900	156900	156900	156900	156900	0
258	20240604	164800	16354140900	156900	156900	156900	156900	0
259	20240604	164700	16354140900	156900	156900	156900	156900	0
260	20240604	164600	16354140900	156900	156900	156900	156900	0
261	20240604	164500	16354140900	156900	156900	156900	156900	0
262	20240604	164400	16354140900	156900	156900	156900	156900	0
263	20240604	164300	16354140900	156900	156900	156900	156900	0
264	20240604	164200	16354140900	156900	156900	156900	156900	0
265	20240604	164100	16354140900	156900	156900	156900	156900	0
266	20240604	164000	16354140900	156900	156900	156900	156900	0
267	20240604	163900	16354140900	156900	156900	156900	156900	0
268	20240604	163800	16354140900	156900	156900	156900	156900	0
269	20240604	163700	16354140900	156900	156900	156900	156900	0
270	20240604	163600	16354140900	156900	156900	156900	156900	0
271	20240604	163500	16354140900	156900	156900	156900	156900	0
272	20240604	163400	16354140900	156900	156900	156900	156900	1087
273	20240604	163300	16354140900	156900	156900	156900	156900	0
274	20240604	163200	16354140900	156900	156900	156900	156900	0
275	20240604	163100	16354140900	156900	156900	156900	156900	0
276	20240604	163000	16354140900	156900	156900	156900	156900	0
277	20240604	162900	16354140900	156900	156900	156900	156900	0
278	20240604	162800	16354140900	156900	156900	156900	156900	0
279	20240604	162700	16354140900	156900	156900	156900	156900	0
280	20240604	162600	16354140900	156900	156900	156900	156900	0
281	20240604	162500	16354140900	156900	156900	156900	156900	0
282	20240604	162400	16354140900	156900	156900	156900	156900	0
283	20240604	162300	16354140900	156900	156900	156900	156900	0
284	20240604	162200	16354140900	156900	156900	156900	156900	0
285	20240604	162100	16354140900	156900	156900	156900	156900	0
286	20240604	162000	16354140900	156900	156900	156900	156900	0
287	20240604	161900	16354140900	156900	156900	156900	156900	0
288	20240604	161800	16354140900	156900	156900	156900	156900	0
289	20240604	161700	16354140900	156900	156900	156900	156900	0
290	20240604	161600	16354140900	156900	156900	156900	156900	0
291	20240604	161500	16354140900	156900	156900	156900	156900	0
292	20240604	161400	16354140900	156900	156900	156900	156900	0
293	20240604	161300	16354140900	156900	156900	156900	156900	0
294	20240604	161200	16354140900	156900	156900	156900	156900	0
295	20240604	161100	16354140900	156900	156900	156900	156900	0
296	20240604	161000	16354140900	156900	156900	156900	156900	0
297	20240604	160900	16354140900	156900	156900	156900	156900	0
298	20240604	160800	16354140900	156900	156900	156900	156900	0
299	20240604	160700	16354140900	156900	156900	156900	156900	0
300	20240604	160600	16354140900	156900	156900	156900	156900	0
301	20240604	160500	16354140900	156900	156900	156900	156900	0
302	20240604	160400	16354140900	156900	156900	156900	156900	1087
303	20240604	160300	16354140900	156900	156900	156900	156900	0
304	20240604	160200	16354140900	156900	156900	156900	156900	0
305	20240604	160100	16354140900	156900	156900	156900	156900	0
306	20240604	160000	16354140900	156900	156900	156900	156900	0
307	20240604	155900	16354140900	156900	156900	156900	156900	0
308	20240604	155800	16354140900	156900	156900	156900	156900	0
309	20240604	155700	16354140900	156900	156900	156900	156900	0
310	20240604	155600	16354140900	156900	156900	156900	156900	0
311	20240604	155500	16354140900	156900	156900	156900	156900	0
312	20240604	155400	16354140900	156900	156900	156900	156900	0
313	20240604	155300	16354140900	156900	156900	156900	156900	0
314	20240604	155200	16354140900	156900	156900	156900	156900	0
315	20240604	155100	16354140900	156900	156900	156900	156900	0
316	20240604	155000	16354140900	156900	156900	156900	156900	0
317	20240604	154900	16354140900	156900	156900	156900	156900	0
318	20240604	154800	16354140900	156900	156900	156900	156900	0
319	20240604	154700	16354140900	156900	156900	156900	156900	0
320	20240604	154600	16354140900	156900	156900	156900	156900	0
321	20240604	154500	16354140900	156900	156900	156900	156900	0
322	20240604	154400	16354140900	156900	156900	156900	156900	0
323	20240604	154300	16354140900	156900	156900	156900	156900	0
324	20240604	154200	16354140900	156900	156900	156900	156900	0
325	20240604	154100	16354140900	156900	156900	156900	156900	0
326	20240604	154000	16354140900	156900	156900	156900	156900	0
327	20240604	153900	16354140900	156900	156900	156900	156900	0
328	20240604	153800	16354140900	156900	156900	156900	156900	0
329	20240604	153700	16354140900	156900	156900	156900	156900	0
330	20240604	153600	16354140900	156900	156900	156900	156900	0
331	20240604	153500	16354140900	156900	156900	156900	156900	0
332	20240604	153400	16354140900	156900	156900	156900	156900	1087
333	20240604	153300	16354140900	156900	156900	156900	156900	0
334	20240604	153200	16354140900	156900	156900	156900	156900	0
335	20240604	153100	16354140900	156900	156900	156900	156900	0
336	20240604	153000	16354140900	156900	156900	156900	156900	1087
337	20240604	152900	16183590600	156900	156900	156900	156900	0
338	20240604	152800	16183590600	156900	156900	156900	156900	0
339	20240604	152700	16183590600	156900	156900	156900	156900	0
340	20240604	152600	16183590600	156900	156900	156900	156900	0
341	20240604	152500	16183590600	156900	156900	156900	156900	0
342	20240604	152400	16183590600	156900	156900	156900	156900	0
343	20240604	152300	16183590600	156900	156900	156900	156900	0
344	20240604	152200	16183590600	156900	156900	156900	156900	0
345	20240604	152100	16183590600	156900	156900	156900	156900	0
346	20240604	152000	16183590600	156900	156900	156900	156900	0
347	20240604	151900	16183590600	156900	157000	157000	156900	61
348	20240604	151800	16174016100	157000	157800	157800	157000	42
349	20240604	151700	16167405900	157200	157700	157800	157200	28
350	20240604	151600	16162993300	157400	157700	157800	157400	29
351	20240604	151500	16158423300	157700	157500	157700	157200	88
352	20240604	151400	16144560000	157700	157900	157900	157600	113
353	20240604	151300	16126740700	157700	157600	157900	157600	137
354	20240604	151200	16105139200	157600	157600	157700	157500	105
355	20240604	151100	16088591100	157600	157400	157600	157400	101
356	20240604	151000	16072682900	157500	157300	157500	157300	102
357	20240604	150900	16056622700	157300	157200	157400	157200	56
358	20240604	150800	16047816800	157300	157400	157500	157200	40
359	20240604	150700	16041523400	157400	157600	157600	157400	38
360	20240604	150600	16035539700	157400	157300	157600	157300	128
361	20240604	150500	16015371400	157700	157500	157700	157000	38
362	20240604	150400	16009386900	157800	157000	157800	156900	1171
363	20240604	150300	15825329900	157000	156800	157000	156800	121
364	20240604	150200	15806344000	156800	156800	156900	156700	112
365	20240604	150100	15788778800	156800	156600	156800	156600	40
366	20240604	150000	15782510200	156600	156400	156700	156400	96
367	20240604	145900	15767477000	156400	156500	156500	156400	86
368	20240604	145800	15754019400	156500	156400	156600	156400	116
369	20240604	145700	15735868700	156300	156300	156500	156200	56
370	20240604	145600	15727111600	156300	156400	156400	156200	268
371	20240604	145500	15685221500	156300	156400	156500	156300	70
372	20240604	145400	15674275300	156300	156100	156400	156100	137
373	20240604	145300	15652864700	156200	156100	156200	156100	17
374	20240604	145200	15650210400	156000	156200	156200	156000	40
375	20240604	145100	15643963400	156200	156100	156200	155900	33
376	20240604	145000	15638813500	156100	156000	156200	155800	72
377	20240604	144900	15627583700	156200	156100	156200	156000	39
378	20240604	144800	15621495800	156100	156000	156100	155900	30
379	20240604	144700	15616816600	156100	156100	156200	155900	304
380	20240604	144600	15569342700	155700	156100	156100	155700	146
381	20240604	144500	15546595200	156100	156000	156100	155900	30
382	20240604	144400	15541914700	156100	156000	156100	155900	44
383	20240604	144300	15535047600	156000	156000	156100	155900	51
384	20240604	144200	15527090800	155900	156000	156100	155900	37
385	20240604	144100	15521319200	156100	156000	156200	155900	39
386	20240604	144000	15515235300	155900	155900	156100	155900	27
387	20240604	143900	15511023900	155900	156300	156300	155900	219
388	20240604	143800	15476825500	156300	156200	156400	156000	245
389	20240604	143700	15438539500	156100	155900	156100	155800	350
390	20240604	143600	15383940600	156000	155800	156000	155800	83
391	20240604	143500	15370996300	155900	156000	156000	155900	40
392	20240604	143400	15364758300	156000	156000	156200	155800	225
393	20240604	143300	15329653300	155900	155800	156200	155800	11
394	20240604	143200	15327938000	155900	155800	156200	155800	48
395	20240604	143100	15320450100	155900	156000	156000	155800	59
396	20240604	143000	15311252900	155900	156100	156100	155900	41
397	20240604	142900	15304857500	156100	156000	156200	156000	44
398	20240604	142800	15297989100	156000	156100	156200	156000	39
399	20240604	142700	15291901800	156200	156200	156200	156100	20
400	20240604	142600	15288778600	156100	156100	156100	155900	82
401	20240604	142500	15275981700	156000	156200	156200	156000	16
402	20240604	142400	15273484300	156200	156100	156300	156000	42
403	20240604	142300	15266923900	156200	156000	156200	156000	94
404	20240604	142200	15252242600	156100	156000	156100	156000	56
405	20240604	142100	15243501600	156000	155900	156100	155900	30
406	20240604	142000	15238820600	155900	155900	156000	155800	144
407	20240604	141900	15216359000	155900	156000	156000	155900	51
408	20240604	141800	15208403600	156100	155600	156400	155600	28
409	20240604	141700	15204036300	155400	155700	156200	155400	334
410	20240604	141600	15152045900	155700	156400	156400	155700	1319
411	20240604	141500	14946059500	156500	156500	156500	156400	72
412	20240604	141400	14934797200	156500	156500	156600	156300	316
413	20240604	141300	14885370500	156700	157000	157000	156500	44
414	20240604	141200	14878479000	156900	156800	157000	156800	16
415	20240604	141100	14875968900	156900	156700	157000	156700	35
416	20240604	141000	14870477500	156500	156600	156600	156500	19
417	20240604	140900	14867503100	156700	156600	156700	156400	90
418	20240604	140800	14853416700	156600	156800	156800	156500	76
419	20240604	140700	14841509200	156700	156800	156800	156700	9
420	20240604	140600	14840098400	156800	156800	157000	156800	96
421	20240604	140500	14825037800	156900	156800	157000	156700	58
422	20240604	140400	14815940200	156800	157000	157000	156800	24
423	20240604	140300	14812174900	156900	156800	156900	156800	21
424	20240604	140200	14808880800	156800	156500	157000	156500	45
425	20240604	140100	14801826600	156500	156500	156600	156300	372
426	20240604	140000	14743661300	156600	156900	156900	156500	42
427	20240604	135900	14737081900	156900	156500	157000	156500	40
428	20240604	135800	14730807100	156400	156400	156800	156400	45
429	20240604	135700	14723757300	156400	157000	157100	156400	536
430	20240604	135600	14639891500	156900	157000	157300	156900	128
431	20240604	135500	14619765200	157000	157200	157200	156900	155
432	20240604	135400	14595436300	157200	157300	157300	157200	51
433	20240604	135300	14587415200	157400	157300	157400	157200	67
434	20240604	135200	14576869800	157300	157500	157500	157300	42
435	20240604	135100	14570258100	157200	157300	157500	157200	88
436	20240604	135000	14556405800	157300	157200	157400	157200	34
437	20240604	134900	14551057800	157200	157100	157200	157100	26
438	20240604	134800	14546971200	157200	157100	157200	157100	38
439	20240604	134700	14540998900	157100	157300	157300	157000	100
440	20240604	134600	14525280600	157200	157700	157700	157200	86
441	20240604	134500	14511745600	157600	157700	157700	157500	46
442	20240604	134400	14504494500	157800	157800	157800	157700	16
443	20240604	134300	14501970600	157600	157800	157800	157600	99
444	20240604	134200	14486358400	157800	157800	157800	157700	22
445	20240604	134100	14482888400	157900	157700	157900	157700	29
446	20240604	134000	14478310000	157900	157900	157900	157500	57
447	20240604	133900	14469317100	157900	157600	157900	157600	118
448	20240604	133800	14450708800	157600	157500	157600	157500	48
449	20240604	133700	14443146400	157500	157500	157600	157300	117
450	20240604	133600	14424736600	157500	157500	157600	157400	20
451	20240604	133500	14421586900	157400	157200	157400	157200	156
452	20240604	133400	14397049000	156900	157200	157300	156900	114
453	20240604	133300	14379128900	157000	156800	157200	156500	76
454	20240604	133200	14367203100	156800	157100	157400	156600	69
455	20240604	133100	14356380800	157000	157400	157400	157000	64
456	20240604	133000	14346325100	157300	157500	157600	157200	38
457	20240604	132900	14340346500	157500	157200	157600	157200	16
458	20240604	132800	14337826600	157200	157100	157600	157100	72
459	20240604	132700	14326502300	157100	157600	157800	157100	193
460	20240604	132600	14296149800	157500	158000	158100	157500	264
461	20240604	132500	14254501200	158100	158100	158300	157900	172
462	20240604	132400	14227315100	158200	158200	158300	158100	84
463	20240604	132300	14214026100	158300	158800	158800	158300	74
464	20240604	132200	14202303900	158300	158700	158900	158100	155
465	20240604	132100	14177738200	158800	158800	158900	158600	99
466	20240604	132000	14162030300	158800	158800	159000	158700	62
467	20240604	131900	14152184100	158900	159000	159100	158800	28
468	20240604	131800	14147732600	159000	159100	159100	159000	30
469	20240604	131700	14142959700	159000	159100	159200	159000	198
470	20240604	131600	14111475700	159100	159100	159700	159100	63
471	20240604	131500	14101434800	159000	159100	159600	159000	38
472	20240604	131400	14095382600	159200	159300	159500	159000	29
473	20240604	131300	14090768000	159300	159400	159700	159300	76
474	20240604	131200	14078647400	159700	159400	159700	159200	42
475	20240604	131100	14071949300	159400	159200	159700	159000	433
476	20240604	131000	14002915100	159200	159600	159800	159200	63
477	20240604	130900	13992871900	159300	159600	159600	159200	34
478	20240604	130800	13987454800	159600	159900	159900	159600	28
479	20240604	130700	13982982800	159700	159800	159900	159400	45
480	20240604	130600	13975792100	159800	159300	160000	159200	16
481	20240604	130500	13973241400	159200	159300	160000	159200	31
482	20240604	130400	13968296600	159200	159600	159800	159200	74
483	20240604	130300	13956485300	159600	159700	159800	159600	25
484	20240604	130200	13952495000	159800	159500	159800	159500	22
485	20240604	130100	13948981800	159500	160000	160100	159500	80
486	20240604	130000	13936203000	160000	159900	160100	159900	38
487	20240604	125900	13930121300	160000	160200	160200	160000	23
488	20240604	125800	13926439200	160200	160100	160200	160100	37
489	20240604	125700	13920512000	160200	160300	160300	159800	86
490	20240604	125600	13906748700	160300	160300	160300	160200	30
491	20240604	125500	13901939800	160300	160300	160300	160200	69
492	20240604	125400	13890880200	160200	160200	160700	160100	244
493	20240604	125300	13851744800	160100	160100	160200	160100	23
494	20240604	125200	13848061500	160100	160000	160100	160000	150
495	20240604	125100	13824060900	160000	159900	160000	159800	125
496	20240604	125000	13804068000	159900	159700	159900	159600	76
497	20240604	124900	13791925100	159600	159400	159700	159400	75
498	20240604	124800	13779959300	159400	159400	159400	159400	39
499	20240604	124700	13773742700	159400	159500	159500	159400	18
500	20240604	124600	13770873300	159500	159600	159600	159300	30
501	20240604	124500	13766086900	159600	159200	159600	159100	153
502	20240604	124400	13741718800	159200	159500	159500	159200	63
503	20240604	124300	13731685700	159500	159500	159500	159500	20
504	20240604	124200	13728495700	159500	159400	159500	159300	38
505	20240604	124100	13722437900	159400	159400	159500	159400	4
506	20240604	124000	13721800200	159400	159400	159400	159300	47
507	20240604	123900	13714309600	159400	159500	159600	159200	219
508	20240604	123800	13679393400	159500	159700	159700	159500	74
509	20240604	123700	13667586800	159700	159800	159800	159600	33
510	20240604	123600	13662315100	159800	159800	160000	159500	218
511	20240604	123500	13627475500	159800	159800	159900	159700	20
512	20240604	123400	13624279000	159800	159400	159900	159400	94
513	20240604	123300	13609258400	159600	159800	159800	159400	52
514	20240604	123200	13600959200	159700	159800	159800	159700	36
515	20240604	123100	13595207600	159800	159700	159800	159400	17
516	20240604	123000	13592493900	159400	159700	159700	159400	34
517	20240604	122900	13587066300	159600	159700	159700	159400	20
518	20240604	122800	13583875500	159700	159800	159800	159300	19
519	20240604	122700	13580840200	159800	159600	159900	159200	48
520	20240604	122600	13573180200	159600	159900	159900	159200	66
521	20240604	122500	13562659200	159600	160100	160100	159600	9
522	20240604	122400	13561220800	160200	159200	160200	159200	82
523	20240604	122300	13548136100	159200	159100	159200	159000	165
524	20240604	122200	13521883000	159100	160000	160000	159100	155
525	20240604	122100	13497171700	160000	160100	160200	159500	161
526	20240604	122000	13471440200	160200	160700	160700	160200	28
527	20240604	121900	13466948600	160700	160600	160700	160000	69
528	20240604	121800	13455895900	160700	160400	160700	160200	98
529	20240604	121700	13440176400	160500	160600	160700	160500	33
530	20240604	121600	13434878800	160600	160500	160600	160500	25
531	20240604	121500	13430864200	160500	160500	160700	160300	60
532	20240604	121400	13421236900	160400	160800	160800	160400	91
533	20240604	121300	13406633700	160200	160600	160900	160200	68
534	20240604	121200	13395718700	161000	160600	161000	160600	103
535	20240604	121100	13379150900	160400	160100	160400	160100	43
536	20240604	121000	13372260200	160000	160400	160400	160000	40
537	20240604	120900	13365854300	160400	160800	160800	160400	55
538	20240604	120800	13357015200	160800	160900	160900	160600	148
539	20240604	120700	13333239100	160800	161200	161200	160800	115
540	20240604	120600	13314715100	161200	160800	161200	160800	169
541	20240604	120500	13287512700	160600	160700	160900	160600	300
542	20240604	120400	13239282200	160700	160500	160700	160500	23
543	20240604	120300	13235588700	160500	160500	160600	160500	139
544	20240604	120200	13213275000	160500	160500	160500	160300	27
545	20240604	120100	13208942100	160400	160500	160500	160200	50
546	20240604	120000	13200924000	160500	160300	160500	160300	41
547	20240604	115900	13194345000	160400	160400	160500	160300	40
548	20240604	115800	13187928900	160300	160400	160400	160300	24
549	20240604	115700	13184081100	160300	160600	160700	160300	68
550	20240604	115600	13173158400	160500	160500	160600	160500	119
551	20240604	115500	13154055100	160500	160100	160600	160100	65
552	20240604	115400	13143642100	160600	160400	160600	160400	62
553	20240604	115300	13133689400	160400	160600	160600	160400	57
554	20240604	115200	13124542200	160500	160700	160800	160500	104
555	20240604	115100	13107834500	160700	160600	160800	160600	59
556	20240604	115000	13098349300	160500	160800	160900	160400	91
557	20240604	114900	13083721700	160300	160300	160800	160300	181
558	20240604	114800	13054648000	159900	159900	160500	159900	186
559	20240604	114700	13024862300	159900	160100	160100	159800	13
560	20240604	114600	13022783400	160100	159900	160100	159800	49
561	20240604	114500	13014943400	160000	159700	160000	159600	185
562	20240604	114400	12985414000	160100	160300	160300	159600	403
563	20240604	114300	12920953300	160200	160600	160600	160100	88
564	20240604	114200	12906849900	160500	160600	160700	160200	33
565	20240604	114100	12901553700	160600	160700	160700	160100	209
566	20240604	114000	12868001900	160700	161300	161500	160700	388
567	20240604	113900	12805500900	161400	161600	161700	161400	48
568	20240604	113800	12797749000	161700	161500	161900	161300	1014
569	20240604	113700	12633719100	161500	161900	161900	161500	242
570	20240604	113600	12594572800	161800	161400	161900	161400	282
571	20240604	113500	12549006800	161500	161200	161500	161000	696
572	20240604	113400	12436718700	161300	160900	161500	160800	930
573	20240604	113300	12286942400	160900	159900	160900	159900	2657
574	20240604	113200	11861295300	160000	159900	160000	159800	1132
575	20240604	113100	11680206000	159800	159700	159900	159700	222
576	20240604	113000	11644734800	159700	159500	159700	159400	390
577	20240604	112900	11582519100	159500	159200	159500	159200	487
578	20240604	112800	11504895100	159100	159100	159200	159000	32
579	20240604	112700	11499804800	159100	159100	159100	159000	59
580	20240604	112600	11490422200	159000	159000	159100	159000	62
581	20240604	112500	11480559700	159000	158800	159000	158800	58
582	20240604	112400	11471338300	159000	158600	159000	158600	76
583	20240604	112300	11459270100	158500	158800	158900	158500	93
584	20240604	112200	11444512900	158800	159000	159000	158700	21
585	20240604	112100	11441179200	158900	158900	159000	158800	89
586	20240604	112000	11427038200	158900	158900	158900	158900	68
587	20240604	111900	11416233000	158900	158900	159100	158700	51
588	20240604	111800	11408125700	158600	158700	158900	158500	73
589	20240604	111700	11396536400	158700	159000	159000	158700	25
590	20240604	111600	11392562500	158700	158800	159000	158700	21
591	20240604	111500	11389226200	158700	158700	158700	158500	125
592	20240604	111400	11369403200	158700	159000	159100	158700	18
593	20240604	111300	11366539900	159000	159100	159100	158600	64
594	20240604	111200	11356367800	159100	159100	159200	158600	24
595	20240604	111100	11352555800	158800	159000	159200	158800	50
596	20240604	111000	11344603800	159100	159000	159100	159000	35
597	20240604	110900	11339036800	159200	159200	159200	159000	86
598	20240604	110800	11325356200	159300	159200	159400	159200	95
599	20240604	110700	11310228600	159200	159200	159300	159200	44
600	20240604	110600	11303221100	159200	159300	159300	159200	68
601	20240604	110500	11292391900	159300	159200	159300	159100	137
602	20240604	110400	11270579300	159200	158500	159200	158500	48
603	20240604	110300	11262940100	159000	158900	159200	158400	537
604	20240604	110200	11177582800	158800	158200	158800	158200	434
605	20240604	110100	11108754700	158200	158300	158500	158200	46
606	20240604	110000	11101469900	158500	158300	158500	158300	63
607	20240604	105900	11091491400	158400	158300	158500	158300	41
608	20240604	105800	11084997700	158500	158300	158500	158300	51
609	20240604	105700	11076916500	158300	158300	158400	158300	25
610	20240604	105600	11072958800	158200	158400	158500	158200	46
611	20240604	105500	11065673000	158400	158500	158600	158400	36
612	20240604	105400	11059965500	158500	158400	158500	158300	17
613	20240604	105300	11057272500	158500	158500	158800	157800	140
614	20240604	105200	11035123200	158500	158500	158500	158400	36
615	20240604	105100	11029419800	158600	158600	158700	158500	19
616	20240604	105000	11026406000	158700	158400	158700	158300	78
617	20240604	104900	11014038000	158400	158200	158400	158200	24
618	20240604	104800	11010238100	158100	158100	158200	158100	21
619	20240604	104700	11006917900	158600	158400	158600	158100	165
620	20240604	104600	10980784500	158400	158500	158500	158200	122
621	20240604	104500	10961461500	158500	158700	158700	158400	58
622	20240604	104400	10952267400	158700	158800	158800	158500	39
623	20240604	104300	10946078600	158800	158800	158800	158200	60
624	20240604	104200	10936561800	158800	158800	158800	158200	117
625	20240604	104100	10918018100	158600	158900	158900	158600	72
626	20240604	104000	10906591000	158800	158900	159000	158800	126
627	20240604	103900	10886564500	158900	158900	158900	158800	138
628	20240604	103800	10864642700	158900	158500	158900	158500	60
629	20240604	103700	10855117700	158500	158500	159000	158500	1387
630	20240604	103600	10634786400	158500	158500	158500	158300	48
631	20240604	103500	10627183200	158500	158500	158800	158400	100
632	20240604	103400	10611335000	158400	158600	158900	158400	40
633	20240604	103300	10604993300	158800	158700	158800	158600	167
634	20240604	103200	10578489400	158700	158800	158900	158300	39
635	20240604	103100	10572298900	158800	158300	158800	158200	95
636	20240604	103000	10557221600	158300	158000	158300	157500	175
637	20240604	102900	10529529300	157000	158000	158100	156800	542
638	20240604	102800	10444166800	158100	158600	158600	158100	77
639	20240604	102700	10431977900	158500	158700	158800	158200	338
640	20240604	102600	10378317700	158800	158700	158800	158200	216
641	20240604	102500	10344029500	158700	158200	159000	158200	1071
642	20240604	102400	10173907100	158200	158100	158400	158100	189
643	20240604	102300	10143996300	158100	157900	158100	157500	385
644	20240604	102200	10083195700	157800	157400	157800	157400	220
645	20240604	102100	10048515000	157400	157100	157400	157100	45
646	20240604	102000	10041440100	157200	156900	157200	156600	59
647	20240604	101900	10032179600	156600	156200	156600	156200	216
648	20240604	101800	9998415000	156200	156100	156200	156100	53
649	20240604	101700	9990139400	156200	156200	156200	156100	68
650	20240604	101600	9979520600	156200	156100	156200	156100	52
651	20240604	101500	9971400300	156200	156200	156300	156100	12
652	20240604	101400	9969525400	156200	156100	156200	156100	25
653	20240604	101300	9965621100	156300	156100	156300	156000	27
654	20240604	101200	9961404000	156000	156100	156200	156000	388
655	20240604	101100	9900813300	156100	156200	156400	156100	73
656	20240604	101000	9889411900	156200	156300	156400	156200	37
657	20240604	100900	9883630500	156300	155900	156400	155900	25
658	20240604	100800	9879723000	155900	156300	156400	155900	47
659	20240604	100700	9872374800	156300	155700	156400	155600	88
660	20240604	100600	9858643800	155600	155600	155700	155600	57
661	20240604	100500	9849772600	155600	155700	155700	155400	760
662	20240604	100400	9731562100	155600	156000	156000	155600	112
663	20240604	100300	9714122200	156000	155600	156400	155600	113
664	20240604	100200	9696521100	155500	156600	156600	155500	818
665	20240604	100100	9568884800	156900	156900	156900	156600	23
666	20240604	100000	9565278700	157100	156800	157200	156800	111
667	20240604	095900	9547855500	156800	156900	157300	156800	113
668	20240604	095800	9530132800	156900	156300	156900	156300	61
669	20240604	095700	9520583800	156300	156500	156500	156300	177
670	20240604	095600	9492893000	156700	156800	156800	156500	238
671	20240604	095500	9455624600	156800	157600	157600	156800	335
672	20240604	095400	9402970100	157500	157600	157600	157400	286
673	20240604	095300	9357925900	157600	157600	157900	157500	94
674	20240604	095200	9343112400	157600	157600	157600	157400	112
675	20240604	095100	9325471800	157500	158000	158000	157500	227
676	20240604	095000	9289652900	158100	157900	158100	157700	189
677	20240604	094900	9259817500	157800	157600	158100	157600	52
678	20240604	094800	9251614200	157600	157600	157900	157600	230
679	20240604	094700	9215342300	157600	158000	158100	157500	398
680	20240604	094600	9152571100	158100	158500	158500	158100	56
681	20240604	094500	9143715000	158400	158500	158500	157800	731
682	20240604	094400	9028033100	158600	158900	159000	158600	236
683	20240604	094300	8990581700	159000	159000	159100	158600	213
684	20240604	094200	8956719500	159100	159000	159500	158600	495
685	20240604	094100	8877985800	159000	159100	159800	158900	333
686	20240604	094000	8825009000	159500	159700	160000	159500	2176
687	20240604	093900	8477008100	159700	158800	159700	158800	2505
688	20240604	093800	8078223000	158900	158000	159000	157800	4121
689	20240604	093700	7425023800	157800	157600	158200	157600	469
690	20240604	093600	7350932500	157600	157000	157600	157000	417
691	20240604	093500	7285317100	157100	157100	157100	156900	40
692	20240604	093400	7279038700	157100	157400	157400	156800	64
693	20240604	093300	7268984600	157600	156000	157600	156000	348
694	20240604	093200	7214355700	156100	156300	156300	155600	996
695	20240604	093100	7059099100	156300	156600	156600	156300	405
696	20240604	093000	6995729400	156600	156600	157000	156500	253
697	20240604	092900	6956112400	156800	156800	157000	156600	509
698	20240604	092800	6876305100	156700	156800	156800	156700	76
699	20240604	092700	6864389700	156600	156900	156900	156600	206
700	20240604	092600	6832114400	157000	158200	158300	157000	1869
701	20240604	092500	6537320200	158200	158000	158300	158000	903
702	20240604	092400	6394509100	157900	158000	158000	157800	362
703	20240604	092300	6337330000	157900	158100	158200	157500	504
704	20240604	092200	6257778100	158100	158200	158300	157900	775
705	20240604	092100	6135209400	158100	157300	158100	157200	1909
706	20240604	092000	5834000700	157300	156100	157300	156100	1896
707	20240604	091900	5536690400	156100	155500	156500	155500	229
708	20240604	091800	5500913600	155600	155700	156200	155400	415
709	20240604	091700	5436242100	155700	156400	156500	155700	411
710	20240604	091600	5372058500	156400	155900	156800	155900	208
711	20240604	091500	5339553900	155900	155300	156000	155300	332
712	20240604	091400	5287851700	155300	154900	155700	154500	1268
713	20240604	091300	5091387100	155000	155400	155400	154900	508
714	20240604	091200	5012633100	155400	157300	157500	155400	1119
715	20240604	091100	4837414600	157200	157500	157900	156900	1271
716	20240604	091000	4637576100	157400	156800	158300	156700	2224
717	20240604	090900	4286771100	156600	155000	156800	154900	5734
718	20240604	090800	3397087400	155000	154700	155000	154000	841
719	20240604	090700	3266901500	154700	153200	154700	153200	9994
720	20240604	090600	1729647900	153200	152800	153200	152500	1360
721	20240604	090500	1521569200	152500	153000	153000	152500	824
722	20240604	090400	1395588500	153000	152700	153200	152500	2325
723	20240604	090300	1039655100	153000	152800	153200	152500	3282
724	20240604	090200	537646100	152800	152500	152800	152000	419
725	20240604	090100	473746200	152600	151900	152600	151900	1825
726	20240604	090000	195627800	151900	151300	152300	150200	1293