KissMeData/382800/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212900	880156300	5290	5290	5290	5290	3079
3	20240604	212800	880156300	5290	5290	5290	5290	0
4	20240604	212700	880156300	5290	5290	5290	5290	0
5	20240604	212600	880156300	5290	5290	5290	5290	0
6	20240604	212500	880156300	5290	5290	5290	5290	0
7	20240604	212400	880156300	5290	5290	5290	5290	0
8	20240604	212300	880156300	5290	5290	5290	5290	0
9	20240604	212200	880156300	5290	5290	5290	5290	0
10	20240604	212100	880156300	5290	5290	5290	5290	0
11	20240604	212000	880156300	5290	5290	5290	5290	0
12	20240604	211900	880156300	5290	5290	5290	5290	0
13	20240604	211800	880156300	5290	5290	5290	5290	0
14	20240604	211700	880156300	5290	5290	5290	5290	0
15	20240604	211600	880156300	5290	5290	5290	5290	0
16	20240604	211500	880156300	5290	5290	5290	5290	0
17	20240604	211400	880156300	5290	5290	5290	5290	0
18	20240604	211300	880156300	5290	5290	5290	5290	0
19	20240604	211200	880156300	5290	5290	5290	5290	0
20	20240604	211100	880156300	5290	5290	5290	5290	0
21	20240604	211000	880156300	5290	5290	5290	5290	0
22	20240604	210900	880156300	5290	5290	5290	5290	0
23	20240604	210800	880156300	5290	5290	5290	5290	0
24	20240604	210700	880156300	5290	5290	5290	5290	0
25	20240604	210600	880156300	5290	5290	5290	5290	0
26	20240604	210500	880156300	5290	5290	5290	5290	0
27	20240604	210400	880156300	5290	5290	5290	5290	0
28	20240604	210300	880156300	5290	5290	5290	5290	0
29	20240604	210200	880156300	5290	5290	5290	5290	0
30	20240604	210100	880156300	5290	5290	5290	5290	0
31	20240604	210000	880156300	5290	5290	5290	5290	0
32	20240604	205900	880156300	5290	5290	5290	5290	3079
33	20240604	205800	880156300	5290	5290	5290	5290	0
34	20240604	205700	880156300	5290	5290	5290	5290	0
35	20240604	205600	880156300	5290	5290	5290	5290	0
36	20240604	205500	880156300	5290	5290	5290	5290	0
37	20240604	205400	880156300	5290	5290	5290	5290	0
38	20240604	205300	880156300	5290	5290	5290	5290	0
39	20240604	205200	880156300	5290	5290	5290	5290	0
40	20240604	205100	880156300	5290	5290	5290	5290	0
41	20240604	205000	880156300	5290	5290	5290	5290	0
42	20240604	204900	880156300	5290	5290	5290	5290	0
43	20240604	204800	880156300	5290	5290	5290	5290	0
44	20240604	204700	880156300	5290	5290	5290	5290	0
45	20240604	204600	880156300	5290	5290	5290	5290	0
46	20240604	204500	880156300	5290	5290	5290	5290	0
47	20240604	204400	880156300	5290	5290	5290	5290	0
48	20240604	204300	880156300	5290	5290	5290	5290	0
49	20240604	204200	880156300	5290	5290	5290	5290	0
50	20240604	204100	880156300	5290	5290	5290	5290	0
51	20240604	204000	880156300	5290	5290	5290	5290	0
52	20240604	203900	880156300	5290	5290	5290	5290	0
53	20240604	203800	880156300	5290	5290	5290	5290	0
54	20240604	203700	880156300	5290	5290	5290	5290	0
55	20240604	203600	880156300	5290	5290	5290	5290	0
56	20240604	203500	880156300	5290	5290	5290	5290	0
57	20240604	203400	880156300	5290	5290	5290	5290	0
58	20240604	203300	880156300	5290	5290	5290	5290	0
59	20240604	203200	880156300	5290	5290	5290	5290	0
60	20240604	203100	880156300	5290	5290	5290	5290	0
61	20240604	203000	880156300	5290	5290	5290	5290	0
62	20240604	202900	880156300	5290	5290	5290	5290	3079
63	20240604	202800	880156300	5290	5290	5290	5290	0
64	20240604	202700	880156300	5290	5290	5290	5290	0
65	20240604	202600	880156300	5290	5290	5290	5290	0
66	20240604	202500	880156300	5290	5290	5290	5290	0
67	20240604	202400	880156300	5290	5290	5290	5290	0
68	20240604	202300	880156300	5290	5290	5290	5290	0
69	20240604	202200	880156300	5290	5290	5290	5290	0
70	20240604	202100	880156300	5290	5290	5290	5290	0
71	20240604	202000	880156300	5290	5290	5290	5290	0
72	20240604	201900	880156300	5290	5290	5290	5290	0
73	20240604	201800	880156300	5290	5290	5290	5290	0
74	20240604	201700	880156300	5290	5290	5290	5290	0
75	20240604	201600	880156300	5290	5290	5290	5290	0
76	20240604	201500	880156300	5290	5290	5290	5290	0
77	20240604	201400	880156300	5290	5290	5290	5290	0
78	20240604	201300	880156300	5290	5290	5290	5290	0
79	20240604	201200	880156300	5290	5290	5290	5290	0
80	20240604	201100	880156300	5290	5290	5290	5290	0
81	20240604	201000	880156300	5290	5290	5290	5290	0
82	20240604	200900	880156300	5290	5290	5290	5290	0
83	20240604	200800	880156300	5290	5290	5290	5290	0
84	20240604	200700	880156300	5290	5290	5290	5290	0
85	20240604	200600	880156300	5290	5290	5290	5290	0
86	20240604	200500	880156300	5290	5290	5290	5290	0
87	20240604	200400	880156300	5290	5290	5290	5290	0
88	20240604	200300	880156300	5290	5290	5290	5290	0
89	20240604	200200	880156300	5290	5290	5290	5290	0
90	20240604	200100	880156300	5290	5290	5290	5290	0
91	20240604	200000	880156300	5290	5290	5290	5290	0
92	20240604	195900	880156300	5290	5290	5290	5290	3079
93	20240604	195800	880156300	5290	5290	5290	5290	0
94	20240604	195700	880156300	5290	5290	5290	5290	0
95	20240604	195600	880156300	5290	5290	5290	5290	0
96	20240604	195500	880156300	5290	5290	5290	5290	0
97	20240604	195400	880156300	5290	5290	5290	5290	0
98	20240604	195300	880156300	5290	5290	5290	5290	0
99	20240604	195200	880156300	5290	5290	5290	5290	0
100	20240604	195100	880156300	5290	5290	5290	5290	0
101	20240604	195000	880156300	5290	5290	5290	5290	0
102	20240604	194900	880156300	5290	5290	5290	5290	0
103	20240604	194800	880156300	5290	5290	5290	5290	0
104	20240604	194700	880156300	5290	5290	5290	5290	0
105	20240604	194600	880156300	5290	5290	5290	5290	0
106	20240604	194500	880156300	5290	5290	5290	5290	0
107	20240604	194400	880156300	5290	5290	5290	5290	0
108	20240604	194300	880156300	5290	5290	5290	5290	0
109	20240604	194200	880156300	5290	5290	5290	5290	0
110	20240604	194100	880156300	5290	5290	5290	5290	0
111	20240604	194000	880156300	5290	5290	5290	5290	0
112	20240604	193900	880156300	5290	5290	5290	5290	0
113	20240604	193800	880156300	5290	5290	5290	5290	0
114	20240604	193700	880156300	5290	5290	5290	5290	0
115	20240604	193600	880156300	5290	5290	5290	5290	0
116	20240604	193500	880156300	5290	5290	5290	5290	0
117	20240604	193400	880156300	5290	5290	5290	5290	0
118	20240604	193300	880156300	5290	5290	5290	5290	0
119	20240604	193200	880156300	5290	5290	5290	5290	0
120	20240604	193100	880156300	5290	5290	5290	5290	0
121	20240604	193000	880156300	5290	5290	5290	5290	0
122	20240604	192900	880156300	5290	5290	5290	5290	3079
123	20240604	192800	880156300	5290	5290	5290	5290	0
124	20240604	192700	880156300	5290	5290	5290	5290	0
125	20240604	192600	880156300	5290	5290	5290	5290	0
126	20240604	192500	880156300	5290	5290	5290	5290	0
127	20240604	192400	880156300	5290	5290	5290	5290	0
128	20240604	192300	880156300	5290	5290	5290	5290	0
129	20240604	192200	880156300	5290	5290	5290	5290	0
130	20240604	192100	880156300	5290	5290	5290	5290	0
131	20240604	192000	880156300	5290	5290	5290	5290	0
132	20240604	191900	880156300	5290	5290	5290	5290	0
133	20240604	191800	880156300	5290	5290	5290	5290	0
134	20240604	191700	880156300	5290	5290	5290	5290	0
135	20240604	191600	880156300	5290	5290	5290	5290	0
136	20240604	191500	880156300	5290	5290	5290	5290	0
137	20240604	191400	880156300	5290	5290	5290	5290	0
138	20240604	191300	880156300	5290	5290	5290	5290	0
139	20240604	191200	880156300	5290	5290	5290	5290	0
140	20240604	191100	880156300	5290	5290	5290	5290	0
141	20240604	191000	880156300	5290	5290	5290	5290	0
142	20240604	190900	880156300	5290	5290	5290	5290	0
143	20240604	190800	880156300	5290	5290	5290	5290	0
144	20240604	190700	880156300	5290	5290	5290	5290	0
145	20240604	190600	880156300	5290	5290	5290	5290	0
146	20240604	190500	880156300	5290	5290	5290	5290	0
147	20240604	190400	880156300	5290	5290	5290	5290	0
148	20240604	190300	880156300	5290	5290	5290	5290	0
149	20240604	190200	880156300	5290	5290	5290	5290	0
150	20240604	190100	880156300	5290	5290	5290	5290	0
151	20240604	190000	880156300	5290	5290	5290	5290	0
152	20240604	185900	880156300	5290	5290	5290	5290	3079
153	20240604	185800	880156300	5290	5290	5290	5290	0
154	20240604	185700	880156300	5290	5290	5290	5290	0
155	20240604	185600	880156300	5290	5290	5290	5290	0
156	20240604	185500	880156300	5290	5290	5290	5290	0
157	20240604	185400	880156300	5290	5290	5290	5290	0
158	20240604	185300	880156300	5290	5290	5290	5290	0
159	20240604	185200	880156300	5290	5290	5290	5290	0
160	20240604	185100	880156300	5290	5290	5290	5290	0
161	20240604	185000	880156300	5290	5290	5290	5290	0
162	20240604	184900	880156300	5290	5290	5290	5290	0
163	20240604	184800	880156300	5290	5290	5290	5290	0
164	20240604	184700	880156300	5290	5290	5290	5290	0
165	20240604	184600	880156300	5290	5290	5290	5290	0
166	20240604	184500	880156300	5290	5290	5290	5290	0
167	20240604	184400	880156300	5290	5290	5290	5290	0
168	20240604	184300	880156300	5290	5290	5290	5290	0
169	20240604	184200	880156300	5290	5290	5290	5290	0
170	20240604	184100	880156300	5290	5290	5290	5290	0
171	20240604	184000	880156300	5290	5290	5290	5290	0
172	20240604	183900	880156300	5290	5290	5290	5290	0
173	20240604	183800	880156300	5290	5290	5290	5290	0
174	20240604	183700	880156300	5290	5290	5290	5290	0
175	20240604	183600	880156300	5290	5290	5290	5290	0
176	20240604	183500	880156300	5290	5290	5290	5290	0
177	20240604	183400	880156300	5290	5290	5290	5290	0
178	20240604	183300	880156300	5290	5290	5290	5290	0
179	20240604	183200	880156300	5290	5290	5290	5290	0
180	20240604	183100	880156300	5290	5290	5290	5290	0
181	20240604	183000	880156300	5290	5290	5290	5290	0
182	20240604	182900	880156300	5290	5290	5290	5290	3079
183	20240604	182800	880156300	5290	5290	5290	5290	0
184	20240604	182700	880156300	5290	5290	5290	5290	0
185	20240604	182600	880156300	5290	5290	5290	5290	0
186	20240604	182500	880156300	5290	5290	5290	5290	0
187	20240604	182400	880156300	5290	5290	5290	5290	0
188	20240604	182300	880156300	5290	5290	5290	5290	0
189	20240604	182200	880156300	5290	5290	5290	5290	0
190	20240604	182100	880156300	5290	5290	5290	5290	0
191	20240604	182000	880156300	5290	5290	5290	5290	0
192	20240604	181900	880156300	5290	5290	5290	5290	0
193	20240604	181800	880156300	5290	5290	5290	5290	0
194	20240604	181700	880156300	5290	5290	5290	5290	0
195	20240604	181600	880156300	5290	5290	5290	5290	0
196	20240604	181500	880156300	5290	5290	5290	5290	0
197	20240604	181400	880156300	5290	5290	5290	5290	0
198	20240604	181300	880156300	5290	5290	5290	5290	0
199	20240604	181200	880156300	5290	5290	5290	5290	0
200	20240604	181100	880156300	5290	5290	5290	5290	0
201	20240604	181000	880156300	5290	5290	5290	5290	0
202	20240604	180900	880156300	5290	5290	5290	5290	0
203	20240604	180800	880156300	5290	5290	5290	5290	0
204	20240604	180700	880156300	5290	5290	5290	5290	0
205	20240604	180600	880156300	5290	5290	5290	5290	0
206	20240604	180500	880156300	5290	5290	5290	5290	0
207	20240604	180400	880156300	5290	5290	5290	5290	0
208	20240604	180300	880156300	5290	5290	5290	5290	0
209	20240604	180200	880156300	5290	5290	5290	5290	0
210	20240604	180100	880156300	5290	5290	5290	5290	0
211	20240604	180000	880156300	5290	5290	5290	5290	0
212	20240604	175900	880156300	5290	5290	5290	5290	3079
213	20240604	175800	880156300	5290	5290	5290	5290	0
214	20240604	175700	880156300	5290	5290	5290	5290	0
215	20240604	175600	880156300	5290	5290	5290	5290	0
216	20240604	175500	880156300	5290	5290	5290	5290	0
217	20240604	175400	880156300	5290	5290	5290	5290	0
218	20240604	175300	880156300	5290	5290	5290	5290	0
219	20240604	175200	880156300	5290	5290	5290	5290	0
220	20240604	175100	880156300	5290	5290	5290	5290	0
221	20240604	175000	880156300	5290	5290	5290	5290	0
222	20240604	174900	880156300	5290	5290	5290	5290	0
223	20240604	174800	880156300	5290	5290	5290	5290	0
224	20240604	174700	880156300	5290	5290	5290	5290	0
225	20240604	174600	880156300	5290	5290	5290	5290	0
226	20240604	174500	880156300	5290	5290	5290	5290	0
227	20240604	174400	880156300	5290	5290	5290	5290	0
228	20240604	174300	880156300	5290	5290	5290	5290	0
229	20240604	174200	880156300	5290	5290	5290	5290	0
230	20240604	174100	880156300	5290	5290	5290	5290	0
231	20240604	174000	880156300	5290	5290	5290	5290	0
232	20240604	173900	880156300	5290	5290	5290	5290	0
233	20240604	173800	880156300	5290	5290	5290	5290	0
234	20240604	173700	880156300	5290	5290	5290	5290	0
235	20240604	173600	880156300	5290	5290	5290	5290	0
236	20240604	173500	880156300	5290	5290	5290	5290	0
237	20240604	173400	880156300	5290	5290	5290	5290	0
238	20240604	173300	880156300	5290	5290	5290	5290	0
239	20240604	173200	880156300	5290	5290	5290	5290	0
240	20240604	173100	880156300	5290	5290	5290	5290	0
241	20240604	173000	880156300	5290	5290	5290	5290	0
242	20240604	172900	880156300	5290	5290	5290	5290	3079
243	20240604	172800	880156300	5290	5290	5290	5290	0
244	20240604	172700	880156300	5290	5290	5290	5290	0
245	20240604	172600	880156300	5290	5290	5290	5290	0
246	20240604	172500	880156300	5290	5290	5290	5290	0
247	20240604	172400	880156300	5290	5290	5290	5290	0
248	20240604	172300	880156300	5290	5290	5290	5290	0
249	20240604	172200	880156300	5290	5290	5290	5290	0
250	20240604	172100	880156300	5290	5290	5290	5290	0
251	20240604	172000	880156300	5290	5290	5290	5290	0
252	20240604	171900	880156300	5290	5290	5290	5290	0
253	20240604	171800	880156300	5290	5290	5290	5290	0
254	20240604	171700	880156300	5290	5290	5290	5290	0
255	20240604	171600	880156300	5290	5290	5290	5290	0
256	20240604	171500	880156300	5290	5290	5290	5290	0
257	20240604	171400	880156300	5290	5290	5290	5290	0
258	20240604	171300	880156300	5290	5290	5290	5290	0
259	20240604	171200	880156300	5290	5290	5290	5290	0
260	20240604	171100	880156300	5290	5290	5290	5290	0
261	20240604	171000	880156300	5290	5290	5290	5290	0
262	20240604	170900	880156300	5290	5290	5290	5290	0
263	20240604	170800	880156300	5290	5290	5290	5290	0
264	20240604	170700	880156300	5290	5290	5290	5290	0
265	20240604	170600	880156300	5290	5290	5290	5290	0
266	20240604	170500	880156300	5290	5290	5290	5290	0
267	20240604	170400	880156300	5290	5290	5290	5290	0
268	20240604	170300	880156300	5290	5290	5290	5290	0
269	20240604	170200	880156300	5290	5290	5290	5290	0
270	20240604	170100	880156300	5290	5290	5290	5290	0
271	20240604	170000	880156300	5290	5290	5290	5290	0
272	20240604	165900	880156300	5290	5290	5290	5290	3079
273	20240604	165800	880156300	5290	5290	5290	5290	0
274	20240604	165700	880156300	5290	5290	5290	5290	0
275	20240604	165600	880156300	5290	5290	5290	5290	0
276	20240604	165500	880156300	5290	5290	5290	5290	0
277	20240604	165400	880156300	5290	5290	5290	5290	0
278	20240604	165300	880156300	5290	5290	5290	5290	0
279	20240604	165200	880156300	5290	5290	5290	5290	0
280	20240604	165100	880156300	5290	5290	5290	5290	0
281	20240604	165000	880156300	5290	5290	5290	5290	0
282	20240604	164900	880156300	5290	5290	5290	5290	0
283	20240604	164800	880156300	5290	5290	5290	5290	0
284	20240604	164700	880156300	5290	5290	5290	5290	0
285	20240604	164600	880156300	5290	5290	5290	5290	0
286	20240604	164500	880156300	5290	5290	5290	5290	0
287	20240604	164400	880156300	5290	5290	5290	5290	0
288	20240604	164300	880156300	5290	5290	5290	5290	0
289	20240604	164200	880156300	5290	5290	5290	5290	0
290	20240604	164100	880156300	5290	5290	5290	5290	0
291	20240604	164000	880156300	5290	5290	5290	5290	0
292	20240604	163900	880156300	5290	5290	5290	5290	0
293	20240604	163800	880156300	5290	5290	5290	5290	0
294	20240604	163700	880156300	5290	5290	5290	5290	0
295	20240604	163600	880156300	5290	5290	5290	5290	0
296	20240604	163500	880156300	5290	5290	5290	5290	0
297	20240604	163400	880156300	5290	5290	5290	5290	0
298	20240604	163300	880156300	5290	5290	5290	5290	0
299	20240604	163200	880156300	5290	5290	5290	5290	0
300	20240604	163100	880156300	5290	5290	5290	5290	0
301	20240604	163000	880156300	5290	5290	5290	5290	0
302	20240604	162900	880156300	5290	5290	5290	5290	3079
303	20240604	162800	880156300	5290	5290	5290	5290	0
304	20240604	162700	880156300	5290	5290	5290	5290	0
305	20240604	162600	880156300	5290	5290	5290	5290	0
306	20240604	162500	880156300	5290	5290	5290	5290	0
307	20240604	162400	880156300	5290	5290	5290	5290	0
308	20240604	162300	880156300	5290	5290	5290	5290	0
309	20240604	162200	880156300	5290	5290	5290	5290	0
310	20240604	162100	880156300	5290	5290	5290	5290	0
311	20240604	162000	880156300	5290	5290	5290	5290	0
312	20240604	161900	880156300	5290	5290	5290	5290	0
313	20240604	161800	880156300	5290	5290	5290	5290	0
314	20240604	161700	880156300	5290	5290	5290	5290	0
315	20240604	161600	880156300	5290	5290	5290	5290	0
316	20240604	161500	880156300	5290	5290	5290	5290	0
317	20240604	161400	880156300	5290	5290	5290	5290	0
318	20240604	161300	880156300	5290	5290	5290	5290	0
319	20240604	161200	880156300	5290	5290	5290	5290	0
320	20240604	161100	880156300	5290	5290	5290	5290	0
321	20240604	161000	880156300	5290	5290	5290	5290	0
322	20240604	160900	880156300	5290	5290	5290	5290	0
323	20240604	160800	880156300	5290	5290	5290	5290	0
324	20240604	160700	880156300	5290	5290	5290	5290	0
325	20240604	160600	880156300	5290	5290	5290	5290	0
326	20240604	160500	880156300	5290	5290	5290	5290	0
327	20240604	160400	880156300	5290	5290	5290	5290	0
328	20240604	160300	880156300	5290	5290	5290	5290	0
329	20240604	160200	880156300	5290	5290	5290	5290	0
330	20240604	160100	880156300	5290	5290	5290	5290	0
331	20240604	160000	880156300	5290	5290	5290	5290	0
332	20240604	155900	880156300	5290	5290	5290	5290	3079
333	20240604	155800	880156300	5290	5290	5290	5290	0
334	20240604	155700	880156300	5290	5290	5290	5290	0
335	20240604	155600	880156300	5290	5290	5290	5290	0
336	20240604	155500	880156300	5290	5290	5290	5290	0
337	20240604	155400	880156300	5290	5290	5290	5290	0
338	20240604	155300	880156300	5290	5290	5290	5290	0
339	20240604	155200	880156300	5290	5290	5290	5290	0
340	20240604	155100	880156300	5290	5290	5290	5290	0
341	20240604	155000	880156300	5290	5290	5290	5290	0
342	20240604	154900	880156300	5290	5290	5290	5290	0
343	20240604	154800	880156300	5290	5290	5290	5290	0
344	20240604	154700	880156300	5290	5290	5290	5290	0
345	20240604	154600	880156300	5290	5290	5290	5290	0
346	20240604	154500	880156300	5290	5290	5290	5290	0
347	20240604	154400	880156300	5290	5290	5290	5290	0
348	20240604	154300	880156300	5290	5290	5290	5290	0
349	20240604	154200	880156300	5290	5290	5290	5290	0
350	20240604	154100	880156300	5290	5290	5290	5290	0
351	20240604	154000	880156300	5290	5290	5290	5290	0
352	20240604	153900	880156300	5290	5290	5290	5290	0
353	20240604	153800	880156300	5290	5290	5290	5290	0
354	20240604	153700	880156300	5290	5290	5290	5290	0
355	20240604	153600	880156300	5290	5290	5290	5290	0
356	20240604	153500	880156300	5290	5290	5290	5290	0
357	20240604	153400	880156300	5290	5290	5290	5290	0
358	20240604	153300	880156300	5290	5290	5290	5290	0
359	20240604	153200	880156300	5290	5290	5290	5290	0
360	20240604	153100	880156300	5290	5290	5290	5290	0
361	20240604	153000	880156300	5290	5290	5290	5290	3079
362	20240604	152900	863868390	5300	5300	5300	5300	0
363	20240604	152800	863868390	5300	5300	5300	5300	0
364	20240604	152700	863868390	5300	5300	5300	5300	0
365	20240604	152600	863868390	5300	5300	5300	5300	0
366	20240604	152500	863868390	5300	5300	5300	5300	0
367	20240604	152400	863868390	5300	5300	5300	5300	0
368	20240604	152300	863868390	5300	5300	5300	5300	0
369	20240604	152200	863868390	5300	5300	5300	5300	0
370	20240604	152100	863868390	5300	5300	5300	5300	0
371	20240604	152000	863868390	5300	5300	5300	5300	0
372	20240604	151900	863868390	5300	5290	5310	5290	229
373	20240604	151800	862656930	5320	5320	5320	5320	5
374	20240604	151700	862630330	5300	5300	5300	5290	317
375	20240604	151600	860951140	5290	5290	5300	5290	86
376	20240604	151500	860496190	5300	5290	5300	5290	178
377	20240604	151400	859554250	5290	5300	5310	5290	903
378	20240604	151300	854769340	5300	5300	5310	5300	349
379	20240604	151200	852919410	5300	5310	5310	5300	963
380	20240604	151100	847809320	5310	5320	5320	5310	1349
381	20240604	151000	840646030	5320	5320	5320	5310	299
382	20240604	150900	839057630	5320	5320	5320	5310	111
383	20240604	150800	838468110	5320	5310	5320	5310	110
384	20240604	150700	837884000	5310	5310	5310	5310	800
385	20240604	150600	833636000	5310	5310	5310	5310	20
386	20240604	150500	833529800	5310	5310	5310	5300	2312
387	20240604	150400	821276080	5310	5310	5310	5310	0
388	20240604	150300	821276080	5310	5310	5310	5310	410
389	20240604	150200	819098980	5310	5310	5310	5310	201
390	20240604	150100	818031670	5310	5310	5310	5310	10
391	20240604	150000	817978570	5310	5310	5310	5310	669
392	20240604	145900	814426180	5320	5320	5320	5320	26
393	20240604	145800	814287860	5310	5320	5320	5310	2182
394	20240604	145700	802700680	5320	5320	5320	5320	890
395	20240604	145600	797965880	5330	5330	5330	5330	1
396	20240604	145500	797960550	5320	5320	5320	5320	817
397	20240604	145400	793614110	5320	5330	5330	5320	645
398	20240604	145300	790180610	5330	5330	5330	5330	0
399	20240604	145200	790180610	5330	5330	5330	5330	0
400	20240604	145100	790180610	5330	5330	5330	5330	50
401	20240604	145000	789914110	5320	5320	5320	5320	988
402	20240604	144900	784657950	5310	5310	5310	5310	1
403	20240604	144800	784652640	5320	5320	5320	5320	200
404	20240604	144700	783588640	5310	5310	5310	5310	0
405	20240604	144600	783588640	5310	5320	5320	5310	1482
406	20240604	144500	775708630	5310	5310	5310	5310	0
407	20240604	144400	775708630	5310	5310	5310	5310	300
408	20240604	144300	774115630	5310	5310	5310	5310	46
409	20240604	144200	773871370	5310	5310	5310	5310	10
410	20240604	144100	773818270	5300	5300	5300	5300	200
411	20240604	144000	772758270	5310	5310	5310	5310	0
412	20240604	143900	772758270	5310	5310	5310	5310	10
413	20240604	143800	772705170	5310	5300	5310	5300	81
414	20240604	143700	772275170	5300	5300	5310	5300	2519
415	20240604	143600	758924450	5310	5310	5310	5310	1
416	20240604	143500	758919140	5310	5310	5310	5310	0
417	20240604	143400	758919140	5310	5310	5310	5310	50
418	20240604	143300	758653640	5310	5310	5310	5310	55
419	20240604	143200	758361590	5320	5310	5320	5300	955
420	20240604	143100	753293060	5310	5330	5330	5310	6712
421	20240604	143000	717605050	5320	5320	5320	5320	4923
422	20240604	142900	691414690	5340	5340	5340	5340	0
423	20240604	142800	691414690	5340	5340	5340	5340	2005
424	20240604	142700	680707990	5330	5340	5340	5330	524
425	20240604	142600	677914970	5340	5340	5340	5340	0
426	20240604	142500	677914970	5340	5340	5340	5340	611
427	20240604	142400	674652230	5340	5330	5340	5330	3136
428	20240604	142300	657937310	5320	5330	5330	5320	51
429	20240604	142200	657665980	5320	5320	5320	5320	1104
430	20240604	142100	651792700	5330	5330	5330	5330	600
431	20240604	142000	648594700	5330	5330	5330	5330	0
432	20240604	141900	648594700	5330	5320	5330	5320	315
433	20240604	141800	646916790	5330	5330	5330	5330	2010
434	20240604	141700	636203490	5340	5340	5340	5340	0
435	20240604	141600	636203490	5340	5340	5340	5340	0
436	20240604	141500	636203490	5340	5340	5340	5340	10
437	20240604	141400	636150090	5330	5330	5330	5330	0
438	20240604	141300	636150090	5330	5330	5330	5330	952
439	20240604	141200	631075930	5340	5340	5340	5340	0
440	20240604	141100	631075930	5340	5340	5340	5340	2
441	20240604	141000	631065250	5340	5330	5340	5330	258
442	20240604	140900	629688610	5330	5330	5330	5330	20
443	20240604	140800	629582010	5330	5330	5330	5330	2117
444	20240604	140700	618298400	5340	5340	5340	5330	560
445	20240604	140600	615313130	5340	5330	5340	5330	110
446	20240604	140500	614726730	5330	5340	5340	5330	36
447	20240604	140400	614534500	5340	5340	5340	5340	36
448	20240604	140300	614342260	5330	5330	5330	5330	400
449	20240604	140200	612210260	5340	5340	5340	5340	0
450	20240604	140100	612210260	5340	5340	5340	5340	18
451	20240604	140000	612114140	5340	5340	5340	5340	0
452	20240604	135900	612114140	5340	5340	5340	5340	55
453	20240604	135800	611820440	5340	5340	5340	5340	500
454	20240604	135700	609150440	5350	5340	5350	5340	12
455	20240604	135600	609086350	5340	5340	5340	5340	0
456	20240604	135500	609086350	5340	5340	5340	5340	102
457	20240604	135400	608541670	5340	5340	5340	5340	2885
458	20240604	135300	593135770	5340	5340	5340	5340	337
459	20240604	135200	591336190	5350	5350	5350	5350	0
460	20240604	135100	591336190	5350	5350	5350	5350	0
461	20240604	135000	591336190	5350	5350	5350	5350	6369
462	20240604	134900	557262040	5360	5360	5360	5360	4
463	20240604	134800	557240600	5360	5360	5360	5360	0
464	20240604	134700	557240600	5360	5360	5360	5360	0
465	20240604	134600	557240600	5360	5360	5360	5360	1
466	20240604	134500	557235240	5360	5360	5360	5360	97
467	20240604	134400	556715320	5360	5360	5360	5360	10
468	20240604	134300	556661720	5360	5360	5360	5360	0
469	20240604	134200	556661720	5360	5360	5360	5360	0
470	20240604	134100	556661720	5360	5360	5360	5360	0
471	20240604	134000	556661720	5360	5360	5360	5360	17
472	20240604	133900	556570600	5360	5360	5360	5360	0
473	20240604	133800	556570600	5360	5350	5360	5350	3
474	20240604	133700	556554540	5350	5350	5350	5350	0
475	20240604	133600	556554540	5350	5350	5350	5350	0
476	20240604	133500	556554540	5350	5350	5350	5350	1
477	20240604	133400	556549190	5350	5350	5350	5350	111
478	20240604	133300	555955340	5360	5360	5360	5360	0
479	20240604	133200	555955340	5360	5360	5360	5360	0
480	20240604	133100	555955340	5360	5360	5360	5360	2
481	20240604	133000	555944620	5360	5360	5360	5360	0
482	20240604	132900	555944620	5360	5360	5360	5360	10
483	20240604	132800	555891020	5360	5360	5360	5360	11
484	20240604	132700	555832060	5370	5370	5370	5370	1000
485	20240604	132600	550462060	5370	5370	5370	5370	37
486	20240604	132500	550263370	5360	5360	5360	5360	0
487	20240604	132400	550263370	5360	5350	5360	5350	1269
488	20240604	132300	543471720	5370	5370	5370	5370	0
489	20240604	132200	543471720	5370	5370	5370	5370	102
490	20240604	132100	542923980	5370	5370	5370	5370	2
491	20240604	132000	542913240	5370	5360	5370	5350	2002
492	20240604	131900	532196420	5360	5360	5360	5360	0
493	20240604	131800	532196420	5360	5360	5360	5360	0
494	20240604	131700	532196420	5360	5360	5360	5360	1018
495	20240604	131600	526739940	5370	5370	5370	5370	1
496	20240604	131500	526734570	5370	5370	5370	5370	0
497	20240604	131400	526734570	5370	5370	5370	5370	10
498	20240604	131300	526680870	5360	5360	5360	5360	248
499	20240604	131200	525351590	5360	5360	5370	5360	566
500	20240604	131100	522317770	5370	5370	5370	5360	3248
501	20240604	131000	504908380	5370	5370	5370	5370	0
502	20240604	130900	504908380	5370	5370	5370	5370	0
503	20240604	130800	504908380	5370	5370	5370	5370	10
504	20240604	130700	504854680	5370	5370	5370	5370	0
505	20240604	130600	504854680	5370	5370	5370	5370	0
506	20240604	130500	504854680	5370	5370	5370	5370	20
507	20240604	130400	504747280	5370	5370	5370	5370	0
508	20240604	130300	504747280	5370	5370	5370	5370	0
509	20240604	130200	504747280	5370	5370	5370	5370	1000
510	20240604	130100	499377280	5370	5370	5370	5370	0
511	20240604	130000	499377280	5370	5370	5370	5370	1849
512	20240604	125900	489448150	5380	5380	5380	5380	2
513	20240604	125800	489437390	5370	5370	5370	5370	0
514	20240604	125700	489437390	5370	5370	5370	5370	0
515	20240604	125600	489437390	5370	5370	5370	5370	0
516	20240604	125500	489437390	5370	5370	5370	5370	133
517	20240604	125400	488723180	5370	5370	5370	5370	0
518	20240604	125300	488723180	5370	5360	5370	5360	1609
519	20240604	125200	480097940	5360	5360	5360	5360	97
520	20240604	125100	479578020	5360	5360	5360	5360	10
521	20240604	125000	479524420	5360	5360	5360	5360	0
522	20240604	124900	479524420	5360	5360	5360	5360	0
523	20240604	124800	479524420	5360	5360	5360	5360	0
524	20240604	124700	479524420	5360	5360	5360	5360	0
525	20240604	124600	479524420	5360	5360	5360	5360	10
526	20240604	124500	479470820	5360	5360	5360	5360	1000
527	20240604	124400	474110820	5360	5360	5360	5360	1260
528	20240604	124300	467357220	5360	5360	5360	5360	0
529	20240604	124200	467357220	5360	5360	5360	5360	0
530	20240604	124100	467357220	5360	5360	5360	5360	0
531	20240604	124000	467357220	5360	5360	5360	5360	0
532	20240604	123900	467357220	5360	5380	5380	5360	10204
533	20240604	123800	412604660	5390	5390	5390	5390	50
534	20240604	123700	412335160	5390	5380	5390	5380	113
535	20240604	123600	411727170	5390	5390	5390	5390	510
536	20240604	123500	408978270	5390	5390	5390	5390	0
537	20240604	123400	408978270	5390	5390	5390	5390	10
538	20240604	123300	408924370	5390	5390	5390	5390	0
539	20240604	123200	408924370	5390	5390	5390	5390	0
540	20240604	123100	408924370	5390	5390	5390	5390	0
541	20240604	123000	408924370	5390	5390	5390	5390	1
542	20240604	122900	408918980	5390	5390	5390	5390	0
543	20240604	122800	408918980	5390	5390	5390	5390	1
544	20240604	122700	408913590	5380	5380	5380	5380	10
545	20240604	122600	408859790	5380	5380	5380	5380	60
546	20240604	122500	408536990	5380	5380	5380	5380	50
547	20240604	122400	408267990	5380	5380	5380	5380	50
548	20240604	122300	407998990	5380	5380	5380	5380	0
549	20240604	122200	407998990	5380	5380	5380	5380	4
550	20240604	122100	407977470	5380	5380	5380	5380	450
551	20240604	122000	405556470	5380	5380	5380	5380	8
552	20240604	121900	405513430	5380	5380	5380	5380	538
553	20240604	121800	402618990	5380	5380	5380	5380	70
554	20240604	121700	402242390	5380	5380	5380	5380	200
555	20240604	121600	401166390	5380	5380	5380	5380	50
556	20240604	121500	400897390	5380	5380	5380	5380	3288
557	20240604	121400	383207950	5370	5370	5370	5370	0
558	20240604	121300	383207950	5370	5370	5370	5370	0
559	20240604	121200	383207950	5370	5370	5370	5370	302
560	20240604	121100	381586210	5380	5380	5380	5380	290
561	20240604	121000	380026010	5380	5380	5380	5380	0
562	20240604	120900	380026010	5380	5380	5380	5380	1
563	20240604	120800	380020630	5370	5370	5370	5370	1196
564	20240604	120700	373598110	5380	5380	5380	5380	1
565	20240604	120600	373592730	5380	5380	5380	5380	0
566	20240604	120500	373592730	5380	5370	5380	5370	559
567	20240604	120400	370590890	5380	5380	5380	5380	5
568	20240604	120300	370563990	5380	5380	5380	5380	0
569	20240604	120200	370563990	5380	5380	5380	5380	0
570	20240604	120100	370563990	5380	5380	5380	5380	0
571	20240604	120000	370563990	5380	5380	5380	5380	10
572	20240604	115900	370510190	5380	5380	5380	5380	0
573	20240604	115800	370510190	5380	5380	5380	5380	0
574	20240604	115700	370510190	5380	5370	5380	5370	1402
575	20240604	115600	362981440	5370	5370	5370	5370	0
576	20240604	115500	362981440	5370	5370	5370	5370	51
577	20240604	115400	362707570	5380	5370	5380	5370	42
578	20240604	115300	362482020	5370	5370	5370	5370	4161
579	20240604	115200	340137450	5370	5370	5370	5370	0
580	20240604	115100	340137450	5370	5370	5370	5370	0
581	20240604	115000	340137450	5370	5370	5370	5370	0
582	20240604	114900	340137450	5370	5370	5370	5370	5
583	20240604	114800	340110600	5370	5370	5370	5370	0
584	20240604	114700	340110600	5370	5370	5370	5370	0
585	20240604	114600	340110600	5370	5370	5370	5370	201
586	20240604	114500	339031230	5360	5360	5360	5360	0
587	20240604	114400	339031230	5360	5360	5360	5360	100
588	20240604	114300	338495230	5360	5360	5360	5360	256
589	20240604	114200	337123070	5360	5360	5360	5360	0
590	20240604	114100	337123070	5360	5360	5360	5360	100
591	20240604	114000	336587070	5360	5360	5360	5360	0
592	20240604	113900	336587070	5360	5360	5360	5360	0
593	20240604	113800	336587070	5360	5360	5360	5360	0
594	20240604	113700	336587070	5360	5360	5360	5360	0
595	20240604	113600	336587070	5360	5380	5380	5360	50
596	20240604	113500	336318350	5360	5360	5360	5360	0
597	20240604	113400	336318350	5360	5370	5370	5360	70
598	20240604	113300	335942960	5360	5370	5370	5360	4635
599	20240604	113200	311058010	5380	5380	5380	5380	315
600	20240604	113100	309363310	5380	5380	5380	5380	0
601	20240604	113000	309363310	5380	5380	5380	5380	1
602	20240604	112900	309357930	5380	5380	5380	5380	0
603	20240604	112800	309357930	5380	5380	5380	5380	1
604	20240604	112700	309352550	5380	5380	5380	5380	128
605	20240604	112600	308663910	5390	5390	5390	5390	0
606	20240604	112500	308663910	5390	5390	5390	5390	0
607	20240604	112400	308663910	5390	5390	5390	5370	52
608	20240604	112300	308384630	5370	5380	5390	5370	1193
609	20240604	112200	301968280	5390	5390	5390	5390	0
610	20240604	112100	301968280	5390	5390	5390	5390	0
611	20240604	112000	301968280	5390	5390	5390	5390	0
612	20240604	111900	301968280	5390	5390	5390	5390	0
613	20240604	111800	301968280	5390	5390	5390	5390	1
614	20240604	111700	301962890	5390	5390	5390	5390	30
615	20240604	111600	301801190	5390	5390	5390	5390	0
616	20240604	111500	301801190	5390	5390	5390	5390	0
617	20240604	111400	301801190	5390	5390	5390	5390	83
618	20240604	111300	301353820	5380	5380	5380	5380	343
619	20240604	111200	299508480	5380	5380	5380	5380	508
620	20240604	111100	296775440	5380	5380	5380	5380	1
621	20240604	111000	296770060	5400	5400	5400	5400	10
622	20240604	110900	296716060	5400	5400	5400	5400	0
623	20240604	110800	296716060	5400	5400	5400	5400	0
624	20240604	110700	296716060	5400	5400	5400	5400	0
625	20240604	110600	296716060	5400	5400	5400	5400	1
626	20240604	110500	296710660	5400	5400	5400	5400	0
627	20240604	110400	296710660	5400	5400	5400	5400	1
628	20240604	110300	296705260	5390	5410	5410	5390	3134
629	20240604	110200	279792550	5410	5410	5410	5410	50
630	20240604	110100	279522050	5410	5410	5410	5410	0
631	20240604	110000	279522050	5410	5410	5410	5410	5
632	20240604	105900	279495000	5410	5410	5410	5410	0
633	20240604	105800	279495000	5410	5400	5410	5400	4
634	20240604	105700	279473390	5400	5400	5400	5400	0
635	20240604	105600	279473390	5400	5400	5400	5400	19
636	20240604	105500	279370790	5410	5410	5410	5410	102
637	20240604	105400	278818970	5400	5400	5400	5400	344
638	20240604	105300	276961370	5400	5400	5400	5400	0
639	20240604	105200	276961370	5400	5400	5400	5400	0
640	20240604	105100	276961370	5400	5400	5400	5400	0
641	20240604	105000	276961370	5400	5400	5400	5400	0
642	20240604	104900	276961370	5400	5400	5400	5400	0
643	20240604	104800	276961370	5400	5400	5400	5400	430
644	20240604	104700	274639370	5410	5410	5410	5410	2
645	20240604	104600	274628550	5410	5410	5410	5410	0
646	20240604	104500	274628550	5410	5410	5410	5410	98
647	20240604	104400	274098370	5410	5410	5410	5410	346
648	20240604	104300	272226510	5420	5420	5420	5420	0
649	20240604	104200	272226510	5420	5420	5420	5420	92
650	20240604	104100	271727870	5420	5420	5420	5420	55
651	20240604	104000	271429770	5410	5410	5410	5410	0
652	20240604	103900	271429770	5410	5410	5410	5410	0
653	20240604	103800	271429770	5410	5410	5410	5410	0
654	20240604	103700	271429770	5410	5410	5410	5410	161
655	20240604	103600	270558760	5420	5420	5420	5420	0
656	20240604	103500	270558760	5420	5420	5420	5420	0
657	20240604	103400	270558760	5420	5420	5420	5420	0
658	20240604	103300	270558760	5420	5420	5420	5420	4
659	20240604	103200	270537080	5410	5410	5410	5410	46
660	20240604	103100	270288220	5410	5410	5410	5410	0
661	20240604	103000	270288220	5410	5410	5410	5410	0
662	20240604	102900	270288220	5410	5410	5410	5410	2639
663	20240604	102800	256011230	5400	5410	5410	5400	323
664	20240604	102700	254264540	5410	5410	5410	5410	0
665	20240604	102600	254264540	5410	5410	5410	5410	0
666	20240604	102500	254264540	5410	5410	5410	5410	0
667	20240604	102400	254264540	5410	5410	5410	5410	307
668	20240604	102300	252603670	5410	5410	5410	5410	496
669	20240604	102200	249920310	5420	5420	5420	5420	745
670	20240604	102100	245882410	5420	5420	5420	5420	0
671	20240604	102000	245882410	5420	5420	5420	5420	4
672	20240604	101900	245860730	5420	5440	5440	5420	3646
673	20240604	101800	226062090	5450	5450	5450	5450	1
674	20240604	101700	226056640	5440	5440	5440	5440	145
675	20240604	101600	225267840	5440	5440	5440	5440	181
676	20240604	101500	224283200	5450	5450	5450	5450	1
677	20240604	101400	224277750	5430	5430	5430	5430	12
678	20240604	101300	224212590	5450	5440	5450	5430	906
679	20240604	101200	219285870	5440	5440	5440	5440	801
680	20240604	101100	214928430	5440	5450	5450	5440	474
681	20240604	101000	212349250	5450	5450	5450	5450	99
682	20240604	100900	211809700	5450	5440	5450	5440	91
683	20240604	100800	211313760	5440	5440	5440	5440	61
684	20240604	100700	210981920	5440	5440	5450	5440	632
685	20240604	100600	207543790	5440	5440	5440	5440	325
686	20240604	100500	205775790	5440	5420	5450	5420	3130
687	20240604	100400	188769440	5430	5430	5430	5430	10
688	20240604	100300	188715140	5430	5420	5430	5420	3457
689	20240604	100200	169978140	5420	5420	5420	5420	1
690	20240604	100100	169972720	5420	5420	5420	5420	0
691	20240604	100000	169972720	5420	5420	5420	5420	10
692	20240604	095900	169918520	5420	5410	5420	5410	11
693	20240604	095800	169859000	5410	5410	5410	5410	400
694	20240604	095700	167695000	5410	5410	5410	5410	519
695	20240604	095600	164887210	5410	5420	5420	5410	5234
696	20240604	095500	136533000	5410	5400	5410	5400	1718
697	20240604	095400	127238880	5400	5400	5400	5400	5
698	20240604	095300	127211880	5400	5390	5410	5390	22
699	20240604	095200	127093160	5410	5400	5410	5400	240
700	20240604	095100	125796760	5410	5400	5410	5400	10
701	20240604	095000	125742670	5390	5390	5390	5390	0
702	20240604	094900	125742670	5390	5390	5390	5390	0
703	20240604	094800	125742670	5390	5390	5390	5390	1
704	20240604	094700	125737280	5390	5400	5400	5390	357
705	20240604	094600	123810480	5410	5410	5410	5410	1
706	20240604	094500	123805070	5410	5410	5410	5410	1381
707	20240604	094400	116333860	5410	5410	5410	5410	620
708	20240604	094300	112979660	5400	5400	5400	5400	0
709	20240604	094200	112979660	5400	5410	5410	5400	209
710	20240604	094100	111849060	5410	5410	5410	5400	683
711	20240604	094000	108154130	5400	5400	5410	5400	190
712	20240604	093900	107126930	5400	5380	5400	5380	943
713	20240604	093800	102044290	5380	5380	5380	5370	1402
714	20240604	093700	94514510	5380	5380	5380	5380	83
715	20240604	093600	94067970	5370	5380	5380	5370	200
716	20240604	093500	92991990	5380	5380	5380	5380	50
717	20240604	093400	92722990	5390	5380	5390	5370	759
718	20240604	093300	88642870	5390	5390	5390	5370	995
719	20240604	093200	83290080	5390	5400	5400	5390	513
720	20240604	093100	80523000	5400	5400	5400	5400	10
721	20240604	093000	80469000	5400	5400	5400	5400	475
722	20240604	092900	77904000	5400	5390	5400	5390	2600
723	20240604	092800	63874000	5380	5370	5380	5370	150
724	20240604	092700	63067500	5370	5370	5370	5370	105
725	20240604	092600	62503650	5370	5370	5370	5370	1
726	20240604	092500	62498280	5350	5350	5350	5350	0
727	20240604	092400	62498280	5350	5350	5350	5350	0
728	20240604	092300	62498280	5350	5350	5350	5350	0
729	20240604	092200	62498280	5350	5350	5350	5350	11
730	20240604	092100	62439430	5370	5360	5370	5360	227
731	20240604	092000	61222530	5350	5340	5350	5340	397
732	20240604	091900	59100940	5340	5340	5340	5340	10
733	20240604	091800	59047540	5340	5340	5340	5340	200
734	20240604	091700	57979540	5350	5350	5350	5350	1
735	20240604	091600	57974190	5340	5340	5340	5340	0
736	20240604	091500	57974190	5340	5350	5350	5340	4776
737	20240604	091400	32470120	5350	5350	5350	5350	311
738	20240604	091300	30806270	5350	5340	5350	5340	281
739	20240604	091200	29303110	5340	5340	5340	5340	3
740	20240604	091100	29287090	5340	5330	5340	5330	451
741	20240604	091000	26883250	5330	5330	5330	5330	0
742	20240604	090900	26883250	5330	5340	5340	5320	223
743	20240604	090800	25694680	5340	5340	5340	5340	227
744	20240604	090700	24482500	5320	5330	5330	5320	500
745	20240604	090600	21821380	5320	5320	5320	5320	0
746	20240604	090500	21821380	5320	5330	5330	5320	1079
747	20240604	090400	16077490	5330	5340	5340	5330	100
748	20240604	090300	15543780	5370	5370	5370	5370	1179
749	20240604	090200	9212550	5370	5370	5370	5370	0
750	20240604	090100	9212550	5370	5350	5370	5320	1081
751	20240604	090000	3438960	5340	5340	5340	5340	644