KissMeData/377480/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212800	541052920	19190	19190	19190	19190	590
3	20240604	212700	541052920	19190	19190	19190	19190	0
4	20240604	212600	541052920	19190	19190	19190	19190	0
5	20240604	212500	541052920	19190	19190	19190	19190	0
6	20240604	212400	541052920	19190	19190	19190	19190	0
7	20240604	212300	541052920	19190	19190	19190	19190	0
8	20240604	212200	541052920	19190	19190	19190	19190	0
9	20240604	212100	541052920	19190	19190	19190	19190	0
10	20240604	212000	541052920	19190	19190	19190	19190	0
11	20240604	211900	541052920	19190	19190	19190	19190	0
12	20240604	211800	541052920	19190	19190	19190	19190	0
13	20240604	211700	541052920	19190	19190	19190	19190	0
14	20240604	211600	541052920	19190	19190	19190	19190	0
15	20240604	211500	541052920	19190	19190	19190	19190	0
16	20240604	211400	541052920	19190	19190	19190	19190	0
17	20240604	211300	541052920	19190	19190	19190	19190	0
18	20240604	211200	541052920	19190	19190	19190	19190	0
19	20240604	211100	541052920	19190	19190	19190	19190	0
20	20240604	211000	541052920	19190	19190	19190	19190	0
21	20240604	210900	541052920	19190	19190	19190	19190	0
22	20240604	210800	541052920	19190	19190	19190	19190	0
23	20240604	210700	541052920	19190	19190	19190	19190	0
24	20240604	210600	541052920	19190	19190	19190	19190	0
25	20240604	210500	541052920	19190	19190	19190	19190	0
26	20240604	210400	541052920	19190	19190	19190	19190	0
27	20240604	210300	541052920	19190	19190	19190	19190	0
28	20240604	210200	541052920	19190	19190	19190	19190	0
29	20240604	210100	541052920	19190	19190	19190	19190	0
30	20240604	210000	541052920	19190	19190	19190	19190	0
31	20240604	205900	541052920	19190	19190	19190	19190	0
32	20240604	205800	541052920	19190	19190	19190	19190	590
33	20240604	205700	541052920	19190	19190	19190	19190	0
34	20240604	205600	541052920	19190	19190	19190	19190	0
35	20240604	205500	541052920	19190	19190	19190	19190	0
36	20240604	205400	541052920	19190	19190	19190	19190	0
37	20240604	205300	541052920	19190	19190	19190	19190	0
38	20240604	205200	541052920	19190	19190	19190	19190	0
39	20240604	205100	541052920	19190	19190	19190	19190	0
40	20240604	205000	541052920	19190	19190	19190	19190	0
41	20240604	204900	541052920	19190	19190	19190	19190	0
42	20240604	204800	541052920	19190	19190	19190	19190	0
43	20240604	204700	541052920	19190	19190	19190	19190	0
44	20240604	204600	541052920	19190	19190	19190	19190	0
45	20240604	204500	541052920	19190	19190	19190	19190	0
46	20240604	204400	541052920	19190	19190	19190	19190	0
47	20240604	204300	541052920	19190	19190	19190	19190	0
48	20240604	204200	541052920	19190	19190	19190	19190	0
49	20240604	204100	541052920	19190	19190	19190	19190	0
50	20240604	204000	541052920	19190	19190	19190	19190	0
51	20240604	203900	541052920	19190	19190	19190	19190	0
52	20240604	203800	541052920	19190	19190	19190	19190	0
53	20240604	203700	541052920	19190	19190	19190	19190	0
54	20240604	203600	541052920	19190	19190	19190	19190	0
55	20240604	203500	541052920	19190	19190	19190	19190	0
56	20240604	203400	541052920	19190	19190	19190	19190	0
57	20240604	203300	541052920	19190	19190	19190	19190	0
58	20240604	203200	541052920	19190	19190	19190	19190	0
59	20240604	203100	541052920	19190	19190	19190	19190	0
60	20240604	203000	541052920	19190	19190	19190	19190	0
61	20240604	202900	541052920	19190	19190	19190	19190	0
62	20240604	202800	541052920	19190	19190	19190	19190	590
63	20240604	202700	541052920	19190	19190	19190	19190	0
64	20240604	202600	541052920	19190	19190	19190	19190	0
65	20240604	202500	541052920	19190	19190	19190	19190	0
66	20240604	202400	541052920	19190	19190	19190	19190	0
67	20240604	202300	541052920	19190	19190	19190	19190	0
68	20240604	202200	541052920	19190	19190	19190	19190	0
69	20240604	202100	541052920	19190	19190	19190	19190	0
70	20240604	202000	541052920	19190	19190	19190	19190	0
71	20240604	201900	541052920	19190	19190	19190	19190	0
72	20240604	201800	541052920	19190	19190	19190	19190	0
73	20240604	201700	541052920	19190	19190	19190	19190	0
74	20240604	201600	541052920	19190	19190	19190	19190	0
75	20240604	201500	541052920	19190	19190	19190	19190	0
76	20240604	201400	541052920	19190	19190	19190	19190	0
77	20240604	201300	541052920	19190	19190	19190	19190	0
78	20240604	201200	541052920	19190	19190	19190	19190	0
79	20240604	201100	541052920	19190	19190	19190	19190	0
80	20240604	201000	541052920	19190	19190	19190	19190	0
81	20240604	200900	541052920	19190	19190	19190	19190	0
82	20240604	200800	541052920	19190	19190	19190	19190	0
83	20240604	200700	541052920	19190	19190	19190	19190	0
84	20240604	200600	541052920	19190	19190	19190	19190	0
85	20240604	200500	541052920	19190	19190	19190	19190	0
86	20240604	200400	541052920	19190	19190	19190	19190	0
87	20240604	200300	541052920	19190	19190	19190	19190	0
88	20240604	200200	541052920	19190	19190	19190	19190	0
89	20240604	200100	541052920	19190	19190	19190	19190	0
90	20240604	200000	541052920	19190	19190	19190	19190	0
91	20240604	195900	541052920	19190	19190	19190	19190	0
92	20240604	195800	541052920	19190	19190	19190	19190	590
93	20240604	195700	541052920	19190	19190	19190	19190	0
94	20240604	195600	541052920	19190	19190	19190	19190	0
95	20240604	195500	541052920	19190	19190	19190	19190	0
96	20240604	195400	541052920	19190	19190	19190	19190	0
97	20240604	195300	541052920	19190	19190	19190	19190	0
98	20240604	195200	541052920	19190	19190	19190	19190	0
99	20240604	195100	541052920	19190	19190	19190	19190	0
100	20240604	195000	541052920	19190	19190	19190	19190	0
101	20240604	194900	541052920	19190	19190	19190	19190	0
102	20240604	194800	541052920	19190	19190	19190	19190	0
103	20240604	194700	541052920	19190	19190	19190	19190	0
104	20240604	194600	541052920	19190	19190	19190	19190	0
105	20240604	194500	541052920	19190	19190	19190	19190	0
106	20240604	194400	541052920	19190	19190	19190	19190	0
107	20240604	194300	541052920	19190	19190	19190	19190	0
108	20240604	194200	541052920	19190	19190	19190	19190	0
109	20240604	194100	541052920	19190	19190	19190	19190	0
110	20240604	194000	541052920	19190	19190	19190	19190	0
111	20240604	193900	541052920	19190	19190	19190	19190	0
112	20240604	193800	541052920	19190	19190	19190	19190	0
113	20240604	193700	541052920	19190	19190	19190	19190	0
114	20240604	193600	541052920	19190	19190	19190	19190	0
115	20240604	193500	541052920	19190	19190	19190	19190	0
116	20240604	193400	541052920	19190	19190	19190	19190	0
117	20240604	193300	541052920	19190	19190	19190	19190	0
118	20240604	193200	541052920	19190	19190	19190	19190	0
119	20240604	193100	541052920	19190	19190	19190	19190	0
120	20240604	193000	541052920	19190	19190	19190	19190	0
121	20240604	192900	541052920	19190	19190	19190	19190	0
122	20240604	192800	541052920	19190	19190	19190	19190	590
123	20240604	192700	541052920	19190	19190	19190	19190	0
124	20240604	192600	541052920	19190	19190	19190	19190	0
125	20240604	192500	541052920	19190	19190	19190	19190	0
126	20240604	192400	541052920	19190	19190	19190	19190	0
127	20240604	192300	541052920	19190	19190	19190	19190	0
128	20240604	192200	541052920	19190	19190	19190	19190	0
129	20240604	192100	541052920	19190	19190	19190	19190	0
130	20240604	192000	541052920	19190	19190	19190	19190	0
131	20240604	191900	541052920	19190	19190	19190	19190	0
132	20240604	191800	541052920	19190	19190	19190	19190	0
133	20240604	191700	541052920	19190	19190	19190	19190	0
134	20240604	191600	541052920	19190	19190	19190	19190	0
135	20240604	191500	541052920	19190	19190	19190	19190	0
136	20240604	191400	541052920	19190	19190	19190	19190	0
137	20240604	191300	541052920	19190	19190	19190	19190	0
138	20240604	191200	541052920	19190	19190	19190	19190	0
139	20240604	191100	541052920	19190	19190	19190	19190	0
140	20240604	191000	541052920	19190	19190	19190	19190	0
141	20240604	190900	541052920	19190	19190	19190	19190	0
142	20240604	190800	541052920	19190	19190	19190	19190	0
143	20240604	190700	541052920	19190	19190	19190	19190	0
144	20240604	190600	541052920	19190	19190	19190	19190	0
145	20240604	190500	541052920	19190	19190	19190	19190	0
146	20240604	190400	541052920	19190	19190	19190	19190	0
147	20240604	190300	541052920	19190	19190	19190	19190	0
148	20240604	190200	541052920	19190	19190	19190	19190	0
149	20240604	190100	541052920	19190	19190	19190	19190	0
150	20240604	190000	541052920	19190	19190	19190	19190	0
151	20240604	185900	541052920	19190	19190	19190	19190	0
152	20240604	185800	541052920	19190	19190	19190	19190	590
153	20240604	185700	541052920	19190	19190	19190	19190	0
154	20240604	185600	541052920	19190	19190	19190	19190	0
155	20240604	185500	541052920	19190	19190	19190	19190	0
156	20240604	185400	541052920	19190	19190	19190	19190	0
157	20240604	185300	541052920	19190	19190	19190	19190	0
158	20240604	185200	541052920	19190	19190	19190	19190	0
159	20240604	185100	541052920	19190	19190	19190	19190	0
160	20240604	185000	541052920	19190	19190	19190	19190	0
161	20240604	184900	541052920	19190	19190	19190	19190	0
162	20240604	184800	541052920	19190	19190	19190	19190	0
163	20240604	184700	541052920	19190	19190	19190	19190	0
164	20240604	184600	541052920	19190	19190	19190	19190	0
165	20240604	184500	541052920	19190	19190	19190	19190	0
166	20240604	184400	541052920	19190	19190	19190	19190	0
167	20240604	184300	541052920	19190	19190	19190	19190	0
168	20240604	184200	541052920	19190	19190	19190	19190	0
169	20240604	184100	541052920	19190	19190	19190	19190	0
170	20240604	184000	541052920	19190	19190	19190	19190	0
171	20240604	183900	541052920	19190	19190	19190	19190	0
172	20240604	183800	541052920	19190	19190	19190	19190	0
173	20240604	183700	541052920	19190	19190	19190	19190	0
174	20240604	183600	541052920	19190	19190	19190	19190	0
175	20240604	183500	541052920	19190	19190	19190	19190	0
176	20240604	183400	541052920	19190	19190	19190	19190	0
177	20240604	183300	541052920	19190	19190	19190	19190	0
178	20240604	183200	541052920	19190	19190	19190	19190	0
179	20240604	183100	541052920	19190	19190	19190	19190	0
180	20240604	183000	541052920	19190	19190	19190	19190	0
181	20240604	182900	541052920	19190	19190	19190	19190	0
182	20240604	182800	541052920	19190	19190	19190	19190	590
183	20240604	182700	541052920	19190	19190	19190	19190	0
184	20240604	182600	541052920	19190	19190	19190	19190	0
185	20240604	182500	541052920	19190	19190	19190	19190	0
186	20240604	182400	541052920	19190	19190	19190	19190	0
187	20240604	182300	541052920	19190	19190	19190	19190	0
188	20240604	182200	541052920	19190	19190	19190	19190	0
189	20240604	182100	541052920	19190	19190	19190	19190	0
190	20240604	182000	541052920	19190	19190	19190	19190	0
191	20240604	181900	541052920	19190	19190	19190	19190	0
192	20240604	181800	541052920	19190	19190	19190	19190	0
193	20240604	181700	541052920	19190	19190	19190	19190	0
194	20240604	181600	541052920	19190	19190	19190	19190	0
195	20240604	181500	541052920	19190	19190	19190	19190	0
196	20240604	181400	541052920	19190	19190	19190	19190	0
197	20240604	181300	541052920	19190	19190	19190	19190	0
198	20240604	181200	541052920	19190	19190	19190	19190	0
199	20240604	181100	541052920	19190	19190	19190	19190	0
200	20240604	181000	541052920	19190	19190	19190	19190	0
201	20240604	180900	541052920	19190	19190	19190	19190	0
202	20240604	180800	541052920	19190	19190	19190	19190	0
203	20240604	180700	541052920	19190	19190	19190	19190	0
204	20240604	180600	541052920	19190	19190	19190	19190	0
205	20240604	180500	541052920	19190	19190	19190	19190	0
206	20240604	180400	541052920	19190	19190	19190	19190	0
207	20240604	180300	541052920	19190	19190	19190	19190	0
208	20240604	180200	541052920	19190	19190	19190	19190	0
209	20240604	180100	541052920	19190	19190	19190	19190	0
210	20240604	180000	541052920	19190	19190	19190	19190	0
211	20240604	175900	541052920	19190	19190	19190	19190	0
212	20240604	175800	541052920	19190	19190	19190	19190	590
213	20240604	175700	541052920	19190	19190	19190	19190	0
214	20240604	175600	541052920	19190	19190	19190	19190	0
215	20240604	175500	541052920	19190	19190	19190	19190	0
216	20240604	175400	541052920	19190	19190	19190	19190	0
217	20240604	175300	541052920	19190	19190	19190	19190	0
218	20240604	175200	541052920	19190	19190	19190	19190	0
219	20240604	175100	541052920	19190	19190	19190	19190	0
220	20240604	175000	541052920	19190	19190	19190	19190	0
221	20240604	174900	541052920	19190	19190	19190	19190	0
222	20240604	174800	541052920	19190	19190	19190	19190	0
223	20240604	174700	541052920	19190	19190	19190	19190	0
224	20240604	174600	541052920	19190	19190	19190	19190	0
225	20240604	174500	541052920	19190	19190	19190	19190	0
226	20240604	174400	541052920	19190	19190	19190	19190	0
227	20240604	174300	541052920	19190	19190	19190	19190	0
228	20240604	174200	541052920	19190	19190	19190	19190	0
229	20240604	174100	541052920	19190	19190	19190	19190	0
230	20240604	174000	541052920	19190	19190	19190	19190	0
231	20240604	173900	541052920	19190	19190	19190	19190	0
232	20240604	173800	541052920	19190	19190	19190	19190	0
233	20240604	173700	541052920	19190	19190	19190	19190	0
234	20240604	173600	541052920	19190	19190	19190	19190	0
235	20240604	173500	541052920	19190	19190	19190	19190	0
236	20240604	173400	541052920	19190	19190	19190	19190	0
237	20240604	173300	541052920	19190	19190	19190	19190	0
238	20240604	173200	541052920	19190	19190	19190	19190	0
239	20240604	173100	541052920	19190	19190	19190	19190	0
240	20240604	173000	541052920	19190	19190	19190	19190	0
241	20240604	172900	541052920	19190	19190	19190	19190	0
242	20240604	172800	541052920	19190	19190	19190	19190	590
243	20240604	172700	541052920	19190	19190	19190	19190	0
244	20240604	172600	541052920	19190	19190	19190	19190	0
245	20240604	172500	541052920	19190	19190	19190	19190	0
246	20240604	172400	541052920	19190	19190	19190	19190	0
247	20240604	172300	541052920	19190	19190	19190	19190	0
248	20240604	172200	541052920	19190	19190	19190	19190	0
249	20240604	172100	541052920	19190	19190	19190	19190	0
250	20240604	172000	541052920	19190	19190	19190	19190	0
251	20240604	171900	541052920	19190	19190	19190	19190	0
252	20240604	171800	541052920	19190	19190	19190	19190	0
253	20240604	171700	541052920	19190	19190	19190	19190	0
254	20240604	171600	541052920	19190	19190	19190	19190	0
255	20240604	171500	541052920	19190	19190	19190	19190	0
256	20240604	171400	541052920	19190	19190	19190	19190	0
257	20240604	171300	541052920	19190	19190	19190	19190	0
258	20240604	171200	541052920	19190	19190	19190	19190	0
259	20240604	171100	541052920	19190	19190	19190	19190	0
260	20240604	171000	541052920	19190	19190	19190	19190	0
261	20240604	170900	541052920	19190	19190	19190	19190	0
262	20240604	170800	541052920	19190	19190	19190	19190	0
263	20240604	170700	541052920	19190	19190	19190	19190	0
264	20240604	170600	541052920	19190	19190	19190	19190	0
265	20240604	170500	541052920	19190	19190	19190	19190	0
266	20240604	170400	541052920	19190	19190	19190	19190	0
267	20240604	170300	541052920	19190	19190	19190	19190	0
268	20240604	170200	541052920	19190	19190	19190	19190	0
269	20240604	170100	541052920	19190	19190	19190	19190	0
270	20240604	170000	541052920	19190	19190	19190	19190	0
271	20240604	165900	541052920	19190	19190	19190	19190	0
272	20240604	165800	541052920	19190	19190	19190	19190	590
273	20240604	165700	541052920	19190	19190	19190	19190	0
274	20240604	165600	541052920	19190	19190	19190	19190	0
275	20240604	165500	541052920	19190	19190	19190	19190	0
276	20240604	165400	541052920	19190	19190	19190	19190	0
277	20240604	165300	541052920	19190	19190	19190	19190	0
278	20240604	165200	541052920	19190	19190	19190	19190	0
279	20240604	165100	541052920	19190	19190	19190	19190	0
280	20240604	165000	541052920	19190	19190	19190	19190	0
281	20240604	164900	541052920	19190	19190	19190	19190	0
282	20240604	164800	541052920	19190	19190	19190	19190	0
283	20240604	164700	541052920	19190	19190	19190	19190	0
284	20240604	164600	541052920	19190	19190	19190	19190	0
285	20240604	164500	541052920	19190	19190	19190	19190	0
286	20240604	164400	541052920	19190	19190	19190	19190	0
287	20240604	164300	541052920	19190	19190	19190	19190	0
288	20240604	164200	541052920	19190	19190	19190	19190	0
289	20240604	164100	541052920	19190	19190	19190	19190	0
290	20240604	164000	541052920	19190	19190	19190	19190	0
291	20240604	163900	541052920	19190	19190	19190	19190	0
292	20240604	163800	541052920	19190	19190	19190	19190	0
293	20240604	163700	541052920	19190	19190	19190	19190	0
294	20240604	163600	541052920	19190	19190	19190	19190	0
295	20240604	163500	541052920	19190	19190	19190	19190	0
296	20240604	163400	541052920	19190	19190	19190	19190	0
297	20240604	163300	541052920	19190	19190	19190	19190	0
298	20240604	163200	541052920	19190	19190	19190	19190	0
299	20240604	163100	541052920	19190	19190	19190	19190	0
300	20240604	163000	541052920	19190	19190	19190	19190	0
301	20240604	162900	541052920	19190	19190	19190	19190	0
302	20240604	162800	541052920	19190	19190	19190	19190	590
303	20240604	162700	541052920	19190	19190	19190	19190	0
304	20240604	162600	541052920	19190	19190	19190	19190	0
305	20240604	162500	541052920	19190	19190	19190	19190	0
306	20240604	162400	541052920	19190	19190	19190	19190	0
307	20240604	162300	541052920	19190	19190	19190	19190	0
308	20240604	162200	541052920	19190	19190	19190	19190	0
309	20240604	162100	541052920	19190	19190	19190	19190	0
310	20240604	162000	541052920	19190	19190	19190	19190	0
311	20240604	161900	541052920	19190	19190	19190	19190	0
312	20240604	161800	541052920	19190	19190	19190	19190	0
313	20240604	161700	541052920	19190	19190	19190	19190	0
314	20240604	161600	541052920	19190	19190	19190	19190	0
315	20240604	161500	541052920	19190	19190	19190	19190	0
316	20240604	161400	541052920	19190	19190	19190	19190	0
317	20240604	161300	541052920	19190	19190	19190	19190	0
318	20240604	161200	541052920	19190	19190	19190	19190	0
319	20240604	161100	541052920	19190	19190	19190	19190	0
320	20240604	161000	541052920	19190	19190	19190	19190	0
321	20240604	160900	541052920	19190	19190	19190	19190	0
322	20240604	160800	541052920	19190	19190	19190	19190	0
323	20240604	160700	541052920	19190	19190	19190	19190	0
324	20240604	160600	541052920	19190	19190	19190	19190	0
325	20240604	160500	541052920	19190	19190	19190	19190	0
326	20240604	160400	541052920	19190	19190	19190	19190	0
327	20240604	160300	541052920	19190	19190	19190	19190	0
328	20240604	160200	541052920	19190	19190	19190	19190	0
329	20240604	160100	541052920	19190	19190	19190	19190	0
330	20240604	160000	541052920	19190	19190	19190	19190	0
331	20240604	155900	541052920	19190	19190	19190	19190	0
332	20240604	155800	541052920	19190	19190	19190	19190	590
333	20240604	155700	541052920	19190	19190	19190	19190	0
334	20240604	155600	541052920	19190	19190	19190	19190	0
335	20240604	155500	541052920	19190	19190	19190	19190	0
336	20240604	155400	541052920	19190	19190	19190	19190	0
337	20240604	155300	541052920	19190	19190	19190	19190	0
338	20240604	155200	541052920	19190	19190	19190	19190	0
339	20240604	155100	541052920	19190	19190	19190	19190	0
340	20240604	155000	541052920	19190	19190	19190	19190	0
341	20240604	154900	541052920	19190	19190	19190	19190	0
342	20240604	154800	541052920	19190	19190	19190	19190	0
343	20240604	154700	541052920	19190	19190	19190	19190	0
344	20240604	154600	541052920	19190	19190	19190	19190	0
345	20240604	154500	541052920	19190	19190	19190	19190	0
346	20240604	154400	541052920	19190	19190	19190	19190	0
347	20240604	154300	541052920	19190	19190	19190	19190	0
348	20240604	154200	541052920	19190	19190	19190	19190	0
349	20240604	154100	541052920	19190	19190	19190	19190	0
350	20240604	154000	541052920	19190	19190	19190	19190	0
351	20240604	153900	541052920	19190	19190	19190	19190	0
352	20240604	153800	541052920	19190	19190	19190	19190	0
353	20240604	153700	541052920	19190	19190	19190	19190	0
354	20240604	153600	541052920	19190	19190	19190	19190	0
355	20240604	153500	541052920	19190	19190	19190	19190	0
356	20240604	153400	541052920	19190	19190	19190	19190	0
357	20240604	153300	541052920	19190	19190	19190	19190	0
358	20240604	153200	541052920	19190	19190	19190	19190	0
359	20240604	153100	541052920	19190	19190	19190	19190	0
360	20240604	153000	541052920	19190	19190	19190	19190	590
361	20240604	152900	529730820	19190	19190	19190	19190	0
362	20240604	152800	529730820	19190	19190	19190	19190	0
363	20240604	152700	529730820	19190	19190	19190	19190	0
364	20240604	152600	529730820	19190	19190	19190	19190	0
365	20240604	152500	529730820	19190	19190	19190	19190	0
366	20240604	152400	529730820	19190	19190	19190	19190	0
367	20240604	152300	529730820	19190	19190	19190	19190	0
368	20240604	152200	529730820	19190	19190	19190	19190	0
369	20240604	152100	529730820	19190	19190	19190	19190	0
370	20240604	152000	529730820	19190	19190	19190	19190	0
371	20240604	151900	529730820	19190	19190	19190	19190	11
372	20240604	151800	529519730	19190	19190	19190	19190	0
373	20240604	151700	529519730	19190	19220	19220	19190	290
374	20240604	151600	523952570	19200	19200	19220	19200	1153
375	20240604	151500	501814890	19200	19210	19210	19200	24
376	20240604	151400	501353970	19200	19200	19200	19200	120
377	20240604	151300	499049970	19240	19240	19240	19240	29
378	20240604	151200	498492010	19240	19240	19240	19240	40
379	20240604	151100	497722410	19240	19240	19240	19240	0
380	20240604	151000	497722410	19240	19240	19240	19240	0
381	20240604	150900	497722410	19240	19220	19240	19220	102
382	20240604	150800	495760360	19220	19220	19220	19220	49
383	20240604	150700	494818580	19220	19220	19220	19200	86
384	20240604	150600	493166060	19220	19220	19220	19220	0
385	20240604	150500	493166060	19220	19220	19220	19220	1
386	20240604	150400	493146840	19220	19220	19220	19200	629
387	20240604	150300	481063740	19210	19210	19210	19210	0
388	20240604	150200	481063740	19210	19210	19210	19210	0
389	20240604	150100	481063740	19210	19210	19210	19210	47
390	20240604	150000	480160870	19210	19210	19210	19210	11
391	20240604	145900	479949560	19210	19210	19210	19210	0
392	20240604	145800	479949560	19210	19210	19210	19210	119
393	20240604	145700	477663570	19210	19210	19210	19210	28
394	20240604	145600	477125690	19210	19210	19210	19210	5
395	20240604	145500	477029640	19210	19210	19210	19210	75
396	20240604	145400	475588890	19210	19210	19210	19210	1
397	20240604	145300	475569680	19200	19210	19210	19200	89
398	20240604	145200	473860340	19210	19210	19210	19210	10
399	20240604	145100	473668240	19210	19210	19210	19210	172
400	20240604	145000	470364120	19220	19220	19220	19220	5
401	20240604	144900	470268020	19210	19220	19220	19210	72
402	20240604	144800	468884560	19210	19210	19220	19210	8
403	20240604	144700	468730830	19220	19220	19220	19220	0
404	20240604	144600	468730830	19220	19220	19220	19220	83
405	20240604	144500	467135570	19220	19220	19220	19220	83
406	20240604	144400	465540310	19220	19210	19220	19210	24
407	20240604	144300	465079060	19220	19220	19220	19220	37
408	20240604	144200	464367920	19220	19220	19220	19220	314
409	20240604	144100	458332840	19220	19220	19220	19220	30
410	20240604	144000	457756240	19240	19240	19240	19220	225
411	20240604	143900	453430270	19240	19240	19240	19240	0
412	20240604	143800	453430270	19240	19290	19290	19240	420
413	20240604	143700	445342880	19290	19280	19290	19280	163
414	20240604	143600	442199070	19290	19310	19310	19290	815
415	20240604	143500	426465310	19320	19320	19320	19320	88
416	20240604	143400	424765150	19330	19330	19330	19330	118
417	20240604	143300	422484210	19340	19350	19350	19340	40
418	20240604	143200	421710380	19370	19360	19370	19350	212
419	20240604	143100	417607810	19370	19370	19370	19370	0
420	20240604	143000	417607810	19370	19370	19370	19370	5
421	20240604	142900	417510960	19360	19370	19370	19360	102
422	20240604	142800	415535230	19360	19360	19360	19360	44
423	20240604	142700	414683390	19360	19360	19360	19360	35
424	20240604	142600	414005790	19360	19360	19360	19360	24
425	20240604	142500	413541150	19360	19360	19360	19360	0
426	20240604	142400	413541150	19360	19360	19360	19360	26
427	20240604	142300	413037790	19350	19350	19350	19350	1
428	20240604	142200	413018440	19360	19360	19360	19360	1
429	20240604	142100	412999080	19350	19350	19350	19350	86
430	20240604	142000	411334980	19350	19350	19350	19350	0
431	20240604	141900	411334980	19350	19350	19350	19350	0
432	20240604	141800	411334980	19350	19350	19350	19350	0
433	20240604	141700	411334980	19350	19350	19350	19350	1
434	20240604	141600	411315630	19350	19350	19350	19350	0
435	20240604	141500	411315630	19350	19350	19350	19350	20
436	20240604	141400	410928630	19350	19350	19350	19350	32
437	20240604	141300	410309430	19350	19350	19350	19350	0
438	20240604	141200	410309430	19350	19350	19350	19350	26
439	20240604	141100	409806330	19350	19350	19350	19350	60
440	20240604	141000	408645330	19350	19350	19350	19350	0
441	20240604	140900	408645330	19350	19350	19350	19350	1
442	20240604	140800	408625980	19360	19360	19360	19360	0
443	20240604	140700	408625980	19360	19360	19360	19360	0
444	20240604	140600	408625980	19360	19360	19360	19360	0
445	20240604	140500	408625980	19360	19360	19360	19360	0
446	20240604	140400	408625980	19360	19360	19360	19360	0
447	20240604	140300	408625980	19360	19360	19360	19360	1
448	20240604	140200	408606620	19330	19330	19330	19330	0
449	20240604	140100	408606620	19330	19330	19330	19330	0
450	20240604	140000	408606620	19330	19350	19350	19330	696
451	20240604	135900	395150830	19350	19350	19350	19350	0
452	20240604	135800	395150830	19350	19350	19350	19350	30
453	20240604	135700	394570330	19350	19350	19350	19350	1
454	20240604	135600	394550980	19350	19330	19350	19330	153
455	20240604	135500	391592710	19340	19340	19340	19340	53
456	20240604	135400	390567690	19340	19340	19340	19340	3
457	20240604	135300	390509670	19330	19330	19330	19330	34
458	20240604	135200	389852450	19330	19340	19340	19330	389
459	20240604	135100	382329540	19350	19350	19350	19350	10
460	20240604	135000	382136040	19350	19350	19350	19350	0
461	20240604	134900	382136040	19350	19350	19350	19350	4
462	20240604	134800	382058640	19350	19350	19350	19350	100
463	20240604	134700	380123640	19350	19350	19350	19350	0
464	20240604	134600	380123640	19350	19350	19350	19350	0
465	20240604	134500	380123640	19350	19350	19350	19350	0
466	20240604	134400	380123640	19350	19350	19360	19350	35
467	20240604	134300	379446340	19350	19360	19360	19350	5
468	20240604	134200	379349580	19360	19360	19360	19360	1
469	20240604	134100	379330220	19350	19350	19350	19350	100
470	20240604	134000	377395220	19350	19350	19350	19350	0
471	20240604	133900	377395220	19350	19350	19350	19350	49
472	20240604	133800	376447070	19350	19360	19360	19350	8
473	20240604	133700	376292260	19360	19360	19360	19360	10
474	20240604	133600	376098660	19340	19340	19340	19340	13
475	20240604	133500	375847240	19330	19330	19330	19330	66
476	20240604	133400	374571460	19320	19330	19330	19320	210
477	20240604	133300	370512260	19320	19320	19320	19320	67
478	20240604	133200	369217820	19330	19330	19330	19330	0
479	20240604	133100	369217820	19330	19330	19330	19330	0
480	20240604	133000	369217820	19330	19330	19330	19330	0
481	20240604	132900	369217820	19330	19330	19330	19330	26
482	20240604	132800	368715240	19330	19330	19330	19330	174
483	20240604	132700	365351820	19330	19330	19330	19330	20
484	20240604	132600	364965220	19330	19330	19330	19330	0
485	20240604	132500	364965220	19330	19330	19330	19330	8
486	20240604	132400	364810580	19340	19350	19350	19340	91
487	20240604	132300	363050210	19350	19350	19350	19350	50
488	20240604	132200	362082710	19350	19350	19350	19350	0
489	20240604	132100	362082710	19350	19350	19350	19350	15
490	20240604	132000	361792460	19350	19350	19350	19350	0
491	20240604	131900	361792460	19350	19350	19350	19350	0
492	20240604	131800	361792460	19350	19350	19350	19350	0
493	20240604	131700	361792460	19350	19350	19350	19350	0
494	20240604	131600	361792460	19350	19350	19350	19350	0
495	20240604	131500	361792460	19350	19350	19350	19350	0
496	20240604	131400	361792460	19350	19350	19360	19350	14
497	20240604	131300	361521540	19350	19350	19350	19350	0
498	20240604	131200	361521540	19350	19370	19370	19350	7
499	20240604	131100	361386040	19370	19370	19370	19370	1
500	20240604	131000	361366670	19360	19360	19360	19360	0
501	20240604	130900	361366670	19360	19360	19360	19360	17
502	20240604	130800	361037550	19360	19360	19360	19360	3
503	20240604	130700	360979470	19360	19360	19360	19360	7
504	20240604	130600	360843950	19360	19360	19360	19360	2
505	20240604	130500	360805230	19360	19360	19360	19360	6
506	20240604	130400	360689070	19350	19350	19350	19350	0
507	20240604	130300	360689070	19350	19350	19350	19350	10
508	20240604	130200	360495570	19350	19350	19350	19350	43
509	20240604	130100	359663520	19360	19360	19360	19360	39
510	20240604	130000	358908480	19370	19370	19370	19370	10
511	20240604	125900	358714780	19370	19370	19370	19370	1
512	20240604	125800	358695410	19370	19370	19370	19370	0
513	20240604	125700	358695410	19370	19370	19370	19370	30
514	20240604	125600	358114310	19370	19370	19370	19370	0
515	20240604	125500	358114310	19370	19360	19370	19360	51
516	20240604	125400	357126500	19360	19360	19360	19360	19
517	20240604	125300	356758660	19360	19360	19360	19360	1
518	20240604	125200	356739300	19340	19340	19340	19340	0
519	20240604	125100	356739300	19340	19340	19340	19340	0
520	20240604	125000	356739300	19340	19340	19340	19340	0
521	20240604	124900	356739300	19340	19340	19340	19340	0
522	20240604	124800	356739300	19340	19340	19340	19340	0
523	20240604	124700	356739300	19340	19340	19340	19340	50
524	20240604	124600	355772300	19330	19330	19330	19330	0
525	20240604	124500	355772300	19330	19330	19330	19330	0
526	20240604	124400	355772300	19330	19330	19330	19330	84
527	20240604	124300	354148580	19320	19330	19330	19320	52
528	20240604	124200	353143500	19330	19340	19340	19330	94
529	20240604	124100	351325880	19380	19380	19380	19380	20
530	20240604	124000	350938280	19380	19380	19380	19380	0
531	20240604	123900	350938280	19380	19380	19380	19380	0
532	20240604	123800	350938280	19380	19380	19380	19380	1
533	20240604	123700	350918900	19380	19380	19380	19380	1
534	20240604	123600	350899520	19350	19360	19360	19350	446
535	20240604	123500	342269400	19370	19370	19370	19370	15
536	20240604	123400	341978850	19380	19380	19380	19380	0
537	20240604	123300	341978850	19380	19380	19380	19380	10
538	20240604	123200	341785050	19380	19380	19380	19380	0
539	20240604	123100	341785050	19380	19380	19380	19380	3
540	20240604	123000	341726910	19380	19380	19380	19380	2
541	20240604	122900	341688150	19380	19380	19380	19380	2
542	20240604	122800	341649390	19380	19380	19380	19380	0
543	20240604	122700	341649390	19380	19390	19390	19380	17
544	20240604	122600	341319770	19390	19390	19390	19390	3
545	20240604	122500	341261600	19390	19390	19390	19390	0
546	20240604	122400	341261600	19390	19390	19390	19390	1
547	20240604	122300	341242210	19350	19350	19350	19350	3
548	20240604	122200	341184160	19390	19390	19390	19390	1
549	20240604	122100	341164770	19390	19390	19390	19390	1
550	20240604	122000	341145380	19390	19390	19390	19390	0
551	20240604	121900	341145380	19390	19390	19390	19390	0
552	20240604	121800	341145380	19390	19390	19390	19390	2
553	20240604	121700	341106600	19390	19390	19390	19390	2
554	20240604	121600	341067820	19350	19350	19350	19350	0
555	20240604	121500	341067820	19350	19350	19350	19350	10
556	20240604	121400	340874320	19350	19350	19350	19350	0
557	20240604	121300	340874320	19350	19350	19350	19350	0
558	20240604	121200	340874320	19350	19350	19350	19350	0
559	20240604	121100	340874320	19350	19350	19350	19350	12
560	20240604	121000	340642120	19350	19350	19350	19350	0
561	20240604	120900	340642120	19350	19350	19350	19350	0
562	20240604	120800	340642120	19350	19360	19360	19350	14
563	20240604	120700	340371200	19350	19350	19360	19350	233
564	20240604	120600	335862620	19360	19360	19360	19360	295
565	20240604	120500	330151420	19360	19360	19360	19360	0
566	20240604	120400	330151420	19360	19370	19370	19360	6
567	20240604	120300	330035210	19380	19380	19380	19380	0
568	20240604	120200	330035210	19380	19380	19380	19380	49
569	20240604	120100	329085590	19360	19360	19360	19360	0
570	20240604	120000	329085590	19360	19360	19360	19360	0
571	20240604	115900	329085590	19360	19360	19360	19360	43
572	20240604	115800	328253110	19370	19380	19380	19370	2
573	20240604	115700	328214360	19380	19380	19380	19380	1
574	20240604	115600	328194980	19360	19360	19360	19360	0
575	20240604	115500	328194980	19360	19360	19360	19360	5
576	20240604	115400	328098180	19360	19350	19360	19350	150
577	20240604	115300	325195480	19360	19360	19360	19360	0
578	20240604	115200	325195480	19360	19360	19360	19360	2
579	20240604	115100	325156760	19360	19360	19360	19360	2
580	20240604	115000	325118040	19350	19350	19350	19350	0
581	20240604	114900	325118040	19350	19350	19350	19350	30
582	20240604	114800	324537540	19360	19360	19360	19360	0
583	20240604	114700	324537540	19360	19360	19360	19360	0
584	20240604	114600	324537540	19360	19360	19360	19360	30
585	20240604	114500	323956740	19380	19380	19380	19380	32
586	20240604	114400	323336580	19380	19360	19380	19360	22
587	20240604	114300	322910620	19350	19350	19350	19350	0
588	20240604	114200	322910620	19350	19350	19350	19350	0
589	20240604	114100	322910620	19350	19350	19350	19350	0
590	20240604	114000	322910620	19350	19380	19380	19350	41
591	20240604	113900	322116970	19380	19380	19380	19380	1
592	20240604	113800	322097590	19380	19380	19380	19380	10
593	20240604	113700	321903790	19380	19380	19380	19380	20
594	20240604	113600	321516190	19380	19380	19380	19380	76
595	20240604	113500	320043310	19350	19350	19350	19350	2
596	20240604	113400	320004610	19350	19350	19350	19350	0
597	20240604	113300	320004610	19350	19350	19350	19350	84
598	20240604	113200	318379210	19350	19350	19350	19350	16
599	20240604	113100	318069610	19350	19350	19350	19350	171
600	20240604	113000	314760760	19350	19350	19350	19350	0
601	20240604	112900	314760760	19350	19350	19350	19350	40
602	20240604	112800	313986760	19350	19350	19350	19350	0
603	20240604	112700	313986760	19350	19350	19350	19350	2
604	20240604	112600	313948060	19350	19350	19350	19350	0
605	20240604	112500	313948060	19350	19350	19350	19350	0
606	20240604	112400	313948060	19350	19360	19360	19350	122
607	20240604	112300	311587350	19350	19350	19350	19350	0
608	20240604	112200	311587350	19350	19350	19350	19350	0
609	20240604	112100	311587350	19350	19350	19350	19350	5
610	20240604	112000	311490600	19400	19400	19400	19400	199
611	20240604	111900	307630000	19400	19400	19400	19400	371
612	20240604	111800	300432600	19400	19400	19400	19400	41
613	20240604	111700	299637200	19400	19400	19400	19400	0
614	20240604	111600	299637200	19400	19350	19400	19350	5
615	20240604	111500	299540400	19350	19350	19350	19350	203
616	20240604	111400	295612350	19350	19350	19350	19350	0
617	20240604	111300	295612350	19350	19350	19350	19350	0
618	20240604	111200	295612350	19350	19350	19350	19350	1
619	20240604	111100	295593000	19350	19350	19350	19350	1
620	20240604	111000	295573650	19350	19350	19350	19350	59
621	20240604	110900	294432000	19350	19350	19350	19350	15
622	20240604	110800	294141750	19350	19340	19350	19340	83
623	20240604	110700	292536500	19340	19330	19340	19330	2
624	20240604	110600	292497830	19340	19280	19340	19280	59
625	20240604	110500	291360250	19290	19290	19290	19290	40
626	20240604	110400	290588650	19290	19290	19290	19290	2
627	20240604	110300	290550070	19290	19290	19290	19290	4
628	20240604	110200	290472910	19290	19290	19290	19290	4
629	20240604	110100	290395750	19290	19270	19290	19270	217
630	20240604	110000	286213020	19270	19270	19270	19260	4
631	20240604	105900	286135950	19270	19270	19270	19270	1
632	20240604	105800	286116680	19270	19270	19270	19270	1
633	20240604	105700	286097410	19270	19270	19270	19270	18
634	20240604	105600	285750550	19280	19280	19280	19280	1
635	20240604	105500	285731270	19270	19270	19270	19270	40
636	20240604	105400	284960470	19270	19270	19270	19270	5
637	20240604	105300	284864120	19270	19270	19270	19270	5
638	20240604	105200	284767770	19220	19250	19250	19220	110
639	20240604	105100	282653290	19280	19280	19280	19280	0
640	20240604	105000	282653290	19280	19280	19280	19280	0
641	20240604	104900	282653290	19280	19280	19280	19280	10
642	20240604	104800	282460490	19280	19220	19280	19220	7
643	20240604	104700	282325830	19220	19220	19220	19220	0
644	20240604	104600	282325830	19220	19220	19220	19220	10
645	20240604	104500	282133630	19210	19220	19220	19210	60
646	20240604	104400	280980930	19220	19220	19220	19220	0
647	20240604	104300	280980930	19220	19220	19220	19220	1
648	20240604	104200	280961710	19210	19210	19210	19210	0
649	20240604	104100	280961710	19210	19210	19210	19210	0
650	20240604	104000	280961710	19210	19210	19210	19210	22
651	20240604	103900	280539090	19210	19210	19210	19210	0
652	20240604	103800	280539090	19210	19210	19210	19210	0
653	20240604	103700	280539090	19210	19210	19210	19210	274
654	20240604	103600	275275550	19210	19210	19210	19210	0
655	20240604	103500	275275550	19210	19210	19210	19210	16
656	20240604	103400	274968190	19210	19210	19210	19210	10
657	20240604	103300	274776090	19210	19220	19220	19210	20
658	20240604	103200	274391850	19200	19350	19350	19190	863
659	20240604	103100	257794890	19350	19350	19350	19350	5
660	20240604	103000	257698140	19300	19350	19350	19300	186
661	20240604	102900	254102300	19350	19350	19350	19340	88
662	20240604	102800	252399850	19350	19290	19350	19290	475
663	20240604	102700	243228580	19280	19280	19280	19280	14
664	20240604	102600	242958660	19250	19250	19250	19250	515
665	20240604	102500	233044910	19250	19230	19250	19230	233
666	20240604	102400	228560650	19210	19210	19210	19210	90
667	20240604	102300	226831750	19210	19210	19210	19210	0
668	20240604	102200	226831750	19210	19230	19230	19210	34
669	20240604	102100	226178590	19230	19200	19230	19200	331
670	20240604	102000	219823360	19190	19190	19190	19190	5
671	20240604	101900	219727410	19190	19190	19190	19190	0
672	20240604	101800	219727410	19190	19200	19200	19190	37
673	20240604	101700	219017130	19200	19200	19200	19200	0
674	20240604	101600	219017130	19200	19200	19200	19200	195
675	20240604	101500	215273130	19210	19220	19220	19210	94
676	20240604	101400	213466740	19230	19230	19230	19230	31
677	20240604	101300	212870610	19230	19230	19230	19230	5
678	20240604	101200	212774460	19230	19230	19230	19230	1
679	20240604	101100	212755230	19230	19230	19230	19230	78
680	20240604	101000	211255290	19240	19240	19240	19240	3
681	20240604	100900	211197570	19230	19230	19230	19230	0
682	20240604	100800	211197570	19230	19230	19240	19230	58
683	20240604	100700	210081820	19240	19240	19240	19240	1
684	20240604	100600	210062580	19230	19230	19230	19230	25
685	20240604	100500	209581830	19230	19240	19240	19230	51
686	20240604	100400	208601090	19240	19250	19250	19240	17
687	20240604	100300	208274000	19250	19250	19250	19250	0
688	20240604	100200	208274000	19250	19250	19250	19250	100
689	20240604	100100	206349000	19250	19250	19250	19250	1
690	20240604	100000	206329750	19250	19240	19250	19240	23
691	20240604	095900	205887020	19240	19240	19240	19240	55
692	20240604	095800	204828820	19240	19240	19240	19240	1
693	20240604	095700	204809580	19250	19220	19250	19220	41
694	20240604	095600	204021530	19220	19240	19240	19220	24
695	20240604	095500	203559960	19200	19190	19200	19190	111
696	20240604	095400	201429210	19190	19190	19200	19190	23
697	20240604	095300	200987790	19190	19170	19190	19170	91
698	20240604	095200	199242900	19170	19170	19170	19170	6
699	20240604	095100	199127880	19110	19120	19120	19110	1011
700	20240604	095000	179807650	19100	19100	19100	19100	0
701	20240604	094900	179807650	19100	19100	19100	19100	35
702	20240604	094800	179139150	19100	19150	19150	19100	408
703	20240604	094700	171344810	19160	19170	19170	19160	170
704	20240604	094600	168086390	19170	19170	19170	19170	0
705	20240604	094500	168086390	19170	19200	19200	19170	390
706	20240604	094400	160607440	19200	19200	19200	19200	1
707	20240604	094300	160588240	19200	19200	19200	19200	28
708	20240604	094200	160050640	19200	19200	19240	19200	620
709	20240604	094100	148127090	19230	19230	19230	19230	33
710	20240604	094000	147492500	19230	19240	19240	19230	143
711	20240604	093900	144741610	19240	19240	19240	19240	76
712	20240604	093800	143279370	19240	19240	19240	19240	38
713	20240604	093700	142548250	19230	19220	19230	19180	258
714	20240604	093600	137588810	19180	19180	19180	19180	300
715	20240604	093500	131834810	19180	19180	19180	19180	133
716	20240604	093400	129283870	19180	19180	19180	19180	25
717	20240604	093300	128804370	19180	19180	19180	19180	10
718	20240604	093200	128612570	19220	19170	19230	19170	113
719	20240604	093100	126445450	19170	19170	19170	19170	20
720	20240604	093000	126062050	19170	19170	19220	19170	35
721	20240604	092900	125391050	19170	19160	19170	19090	34
722	20240604	092800	124740550	19140	19140	19140	19140	12
723	20240604	092700	124510870	19090	19110	19140	19090	134
724	20240604	092600	121950760	19100	19080	19140	19070	486
725	20240604	092500	112671640	19070	19070	19070	19070	50
726	20240604	092400	111718140	19060	19070	19140	19060	554
727	20240604	092300	101153770	19070	19070	19070	19070	389
728	20240604	092200	93735540	19070	19070	19070	19070	67
729	20240604	092100	92457850	19070	19070	19070	19070	0
730	20240604	092000	92457850	19070	19100	19100	19070	430
731	20240604	091900	84252400	19100	19100	19100	19100	229
732	20240604	091800	79878500	19080	19080	19080	19080	53
733	20240604	091700	78867260	19060	19100	19100	19060	636
734	20240604	091600	66737950	19090	19070	19100	19070	85
735	20240604	091500	65116360	19080	19100	19100	19070	369
736	20240604	091400	58074630	19100	19130	19140	19100	580
737	20240604	091300	46988830	19120	19130	19130	19110	326
738	20240604	091200	40757440	19140	19190	19190	19140	168
739	20240604	091100	37539500	19200	19200	19200	19200	47
740	20240604	091000	36637100	19200	19250	19290	19200	260
741	20240604	090900	31640060	19290	19290	19290	19290	2
742	20240604	090800	31601480	19300	19300	19300	19300	13
743	20240604	090700	31350580	19300	19300	19300	19300	6
744	20240604	090600	31234780	19310	19320	19320	19220	178
745	20240604	090500	27806730	19320	19300	19330	19260	351
746	20240604	090400	21026330	19300	19350	19350	19300	361
747	20240604	090300	14048510	19360	19430	19430	19360	29
748	20240604	090200	13485700	19430	19430	19430	19430	112
749	20240604	090100	11309540	19430	19370	19430	19350	238
750	20240604	090000	6695840	19380	19410	19440	19380	341