KissMeData/093050/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200400	258505820	14950	14950	14950	14950	456
3	20240604	200300	258505820	14950	14950	14950	14950	0
4	20240604	200200	258505820	14950	14950	14950	14950	0
5	20240604	200100	258505820	14950	14950	14950	14950	0
6	20240604	200000	258505820	14950	14950	14950	14950	0
7	20240604	195900	258505820	14950	14950	14950	14950	0
8	20240604	195800	258505820	14950	14950	14950	14950	0
9	20240604	195700	258505820	14950	14950	14950	14950	0
10	20240604	195600	258505820	14950	14950	14950	14950	0
11	20240604	195500	258505820	14950	14950	14950	14950	0
12	20240604	195400	258505820	14950	14950	14950	14950	0
13	20240604	195300	258505820	14950	14950	14950	14950	0
14	20240604	195200	258505820	14950	14950	14950	14950	0
15	20240604	195100	258505820	14950	14950	14950	14950	0
16	20240604	195000	258505820	14950	14950	14950	14950	0
17	20240604	194900	258505820	14950	14950	14950	14950	0
18	20240604	194800	258505820	14950	14950	14950	14950	0
19	20240604	194700	258505820	14950	14950	14950	14950	0
20	20240604	194600	258505820	14950	14950	14950	14950	0
21	20240604	194500	258505820	14950	14950	14950	14950	0
22	20240604	194400	258505820	14950	14950	14950	14950	0
23	20240604	194300	258505820	14950	14950	14950	14950	0
24	20240604	194200	258505820	14950	14950	14950	14950	0
25	20240604	194100	258505820	14950	14950	14950	14950	0
26	20240604	194000	258505820	14950	14950	14950	14950	0
27	20240604	193900	258505820	14950	14950	14950	14950	0
28	20240604	193800	258505820	14950	14950	14950	14950	0
29	20240604	193700	258505820	14950	14950	14950	14950	0
30	20240604	193600	258505820	14950	14950	14950	14950	0
31	20240604	193500	258505820	14950	14950	14950	14950	0
32	20240604	193400	258505820	14950	14950	14950	14950	456
33	20240604	193300	258505820	14950	14950	14950	14950	0
34	20240604	193200	258505820	14950	14950	14950	14950	0
35	20240604	193100	258505820	14950	14950	14950	14950	0
36	20240604	193000	258505820	14950	14950	14950	14950	0
37	20240604	192900	258505820	14950	14950	14950	14950	0
38	20240604	192800	258505820	14950	14950	14950	14950	0
39	20240604	192700	258505820	14950	14950	14950	14950	0
40	20240604	192600	258505820	14950	14950	14950	14950	0
41	20240604	192500	258505820	14950	14950	14950	14950	0
42	20240604	192400	258505820	14950	14950	14950	14950	0
43	20240604	192300	258505820	14950	14950	14950	14950	0
44	20240604	192200	258505820	14950	14950	14950	14950	0
45	20240604	192100	258505820	14950	14950	14950	14950	0
46	20240604	192000	258505820	14950	14950	14950	14950	0
47	20240604	191900	258505820	14950	14950	14950	14950	0
48	20240604	191800	258505820	14950	14950	14950	14950	0
49	20240604	191700	258505820	14950	14950	14950	14950	0
50	20240604	191600	258505820	14950	14950	14950	14950	0
51	20240604	191500	258505820	14950	14950	14950	14950	0
52	20240604	191400	258505820	14950	14950	14950	14950	0
53	20240604	191300	258505820	14950	14950	14950	14950	0
54	20240604	191200	258505820	14950	14950	14950	14950	0
55	20240604	191100	258505820	14950	14950	14950	14950	0
56	20240604	191000	258505820	14950	14950	14950	14950	0
57	20240604	190900	258505820	14950	14950	14950	14950	0
58	20240604	190800	258505820	14950	14950	14950	14950	0
59	20240604	190700	258505820	14950	14950	14950	14950	0
60	20240604	190600	258505820	14950	14950	14950	14950	0
61	20240604	190500	258505820	14950	14950	14950	14950	0
62	20240604	190400	258505820	14950	14950	14950	14950	456
63	20240604	190300	258505820	14950	14950	14950	14950	0
64	20240604	190200	258505820	14950	14950	14950	14950	0
65	20240604	190100	258505820	14950	14950	14950	14950	0
66	20240604	190000	258505820	14950	14950	14950	14950	0
67	20240604	185900	258505820	14950	14950	14950	14950	0
68	20240604	185800	258505820	14950	14950	14950	14950	0
69	20240604	185700	258505820	14950	14950	14950	14950	0
70	20240604	185600	258505820	14950	14950	14950	14950	0
71	20240604	185500	258505820	14950	14950	14950	14950	0
72	20240604	185400	258505820	14950	14950	14950	14950	0
73	20240604	185300	258505820	14950	14950	14950	14950	0
74	20240604	185200	258505820	14950	14950	14950	14950	0
75	20240604	185100	258505820	14950	14950	14950	14950	0
76	20240604	185000	258505820	14950	14950	14950	14950	0
77	20240604	184900	258505820	14950	14950	14950	14950	0
78	20240604	184800	258505820	14950	14950	14950	14950	0
79	20240604	184700	258505820	14950	14950	14950	14950	0
80	20240604	184600	258505820	14950	14950	14950	14950	0
81	20240604	184500	258505820	14950	14950	14950	14950	0
82	20240604	184400	258505820	14950	14950	14950	14950	0
83	20240604	184300	258505820	14950	14950	14950	14950	0
84	20240604	184200	258505820	14950	14950	14950	14950	0
85	20240604	184100	258505820	14950	14950	14950	14950	0
86	20240604	184000	258505820	14950	14950	14950	14950	0
87	20240604	183900	258505820	14950	14950	14950	14950	0
88	20240604	183800	258505820	14950	14950	14950	14950	0
89	20240604	183700	258505820	14950	14950	14950	14950	0
90	20240604	183600	258505820	14950	14950	14950	14950	0
91	20240604	183500	258505820	14950	14950	14950	14950	0
92	20240604	183400	258505820	14950	14950	14950	14950	456
93	20240604	183300	258505820	14950	14950	14950	14950	0
94	20240604	183200	258505820	14950	14950	14950	14950	0
95	20240604	183100	258505820	14950	14950	14950	14950	0
96	20240604	183000	258505820	14950	14950	14950	14950	0
97	20240604	182900	258505820	14950	14950	14950	14950	0
98	20240604	182800	258505820	14950	14950	14950	14950	0
99	20240604	182700	258505820	14950	14950	14950	14950	0
100	20240604	182600	258505820	14950	14950	14950	14950	0
101	20240604	182500	258505820	14950	14950	14950	14950	0
102	20240604	182400	258505820	14950	14950	14950	14950	0
103	20240604	182300	258505820	14950	14950	14950	14950	0
104	20240604	182200	258505820	14950	14950	14950	14950	0
105	20240604	182100	258505820	14950	14950	14950	14950	0
106	20240604	182000	258505820	14950	14950	14950	14950	0
107	20240604	181900	258505820	14950	14950	14950	14950	0
108	20240604	181800	258505820	14950	14950	14950	14950	0
109	20240604	181700	258505820	14950	14950	14950	14950	0
110	20240604	181600	258505820	14950	14950	14950	14950	0
111	20240604	181500	258505820	14950	14950	14950	14950	0
112	20240604	181400	258505820	14950	14950	14950	14950	0
113	20240604	181300	258505820	14950	14950	14950	14950	0
114	20240604	181200	258505820	14950	14950	14950	14950	0
115	20240604	181100	258505820	14950	14950	14950	14950	0
116	20240604	181000	258505820	14950	14950	14950	14950	0
117	20240604	180900	258505820	14950	14950	14950	14950	0
118	20240604	180800	258505820	14950	14950	14950	14950	0
119	20240604	180700	258505820	14950	14950	14950	14950	0
120	20240604	180600	258505820	14950	14950	14950	14950	0
121	20240604	180500	258505820	14950	14950	14950	14950	0
122	20240604	180400	258505820	14950	14950	14950	14950	456
123	20240604	180300	258505820	14950	14950	14950	14950	0
124	20240604	180200	258505820	14950	14950	14950	14950	0
125	20240604	180100	258505820	14950	14950	14950	14950	0
126	20240604	180000	258505820	14950	14950	14950	14950	0
127	20240604	175900	258505820	14950	14950	14950	14950	0
128	20240604	175800	258505820	14950	14950	14950	14950	0
129	20240604	175700	258505820	14950	14950	14950	14950	0
130	20240604	175600	258505820	14950	14950	14950	14950	0
131	20240604	175500	258505820	14950	14950	14950	14950	0
132	20240604	175400	258505820	14950	14950	14950	14950	0
133	20240604	175300	258505820	14950	14950	14950	14950	0
134	20240604	175200	258505820	14950	14950	14950	14950	0
135	20240604	175100	258505820	14950	14950	14950	14950	0
136	20240604	175000	258505820	14950	14950	14950	14950	0
137	20240604	174900	258505820	14950	14950	14950	14950	0
138	20240604	174800	258505820	14950	14950	14950	14950	0
139	20240604	174700	258505820	14950	14950	14950	14950	0
140	20240604	174600	258505820	14950	14950	14950	14950	0
141	20240604	174500	258505820	14950	14950	14950	14950	0
142	20240604	174400	258505820	14950	14950	14950	14950	0
143	20240604	174300	258505820	14950	14950	14950	14950	0
144	20240604	174200	258505820	14950	14950	14950	14950	0
145	20240604	174100	258505820	14950	14950	14950	14950	0
146	20240604	174000	258505820	14950	14950	14950	14950	0
147	20240604	173900	258505820	14950	14950	14950	14950	0
148	20240604	173800	258505820	14950	14950	14950	14950	0
149	20240604	173700	258505820	14950	14950	14950	14950	0
150	20240604	173600	258505820	14950	14950	14950	14950	0
151	20240604	173500	258505820	14950	14950	14950	14950	0
152	20240604	173400	258505820	14950	14950	14950	14950	456
153	20240604	173300	258505820	14950	14950	14950	14950	0
154	20240604	173200	258505820	14950	14950	14950	14950	0
155	20240604	173100	258505820	14950	14950	14950	14950	0
156	20240604	173000	258505820	14950	14950	14950	14950	0
157	20240604	172900	258505820	14950	14950	14950	14950	0
158	20240604	172800	258505820	14950	14950	14950	14950	0
159	20240604	172700	258505820	14950	14950	14950	14950	0
160	20240604	172600	258505820	14950	14950	14950	14950	0
161	20240604	172500	258505820	14950	14950	14950	14950	0
162	20240604	172400	258505820	14950	14950	14950	14950	0
163	20240604	172300	258505820	14950	14950	14950	14950	0
164	20240604	172200	258505820	14950	14950	14950	14950	0
165	20240604	172100	258505820	14950	14950	14950	14950	0
166	20240604	172000	258505820	14950	14950	14950	14950	0
167	20240604	171900	258505820	14950	14950	14950	14950	0
168	20240604	171800	258505820	14950	14950	14950	14950	0
169	20240604	171700	258505820	14950	14950	14950	14950	0
170	20240604	171600	258505820	14950	14950	14950	14950	0
171	20240604	171500	258505820	14950	14950	14950	14950	0
172	20240604	171400	258505820	14950	14950	14950	14950	0
173	20240604	171300	258505820	14950	14950	14950	14950	0
174	20240604	171200	258505820	14950	14950	14950	14950	0
175	20240604	171100	258505820	14950	14950	14950	14950	0
176	20240604	171000	258505820	14950	14950	14950	14950	0
177	20240604	170900	258505820	14950	14950	14950	14950	0
178	20240604	170800	258505820	14950	14950	14950	14950	0
179	20240604	170700	258505820	14950	14950	14950	14950	0
180	20240604	170600	258505820	14950	14950	14950	14950	0
181	20240604	170500	258505820	14950	14950	14950	14950	0
182	20240604	170400	258505820	14950	14950	14950	14950	456
183	20240604	170300	258505820	14950	14950	14950	14950	0
184	20240604	170200	258505820	14950	14950	14950	14950	0
185	20240604	170100	258505820	14950	14950	14950	14950	0
186	20240604	170000	258505820	14950	14950	14950	14950	0
187	20240604	165900	258505820	14950	14950	14950	14950	0
188	20240604	165800	258505820	14950	14950	14950	14950	0
189	20240604	165700	258505820	14950	14950	14950	14950	0
190	20240604	165600	258505820	14950	14950	14950	14950	0
191	20240604	165500	258505820	14950	14950	14950	14950	0
192	20240604	165400	258505820	14950	14950	14950	14950	0
193	20240604	165300	258505820	14950	14950	14950	14950	0
194	20240604	165200	258505820	14950	14950	14950	14950	0
195	20240604	165100	258505820	14950	14950	14950	14950	0
196	20240604	165000	258505820	14950	14950	14950	14950	0
197	20240604	164900	258505820	14950	14950	14950	14950	0
198	20240604	164800	258505820	14950	14950	14950	14950	0
199	20240604	164700	258505820	14950	14950	14950	14950	0
200	20240604	164600	258505820	14950	14950	14950	14950	0
201	20240604	164500	258505820	14950	14950	14950	14950	0
202	20240604	164400	258505820	14950	14950	14950	14950	0
203	20240604	164300	258505820	14950	14950	14950	14950	0
204	20240604	164200	258505820	14950	14950	14950	14950	0
205	20240604	164100	258505820	14950	14950	14950	14950	0
206	20240604	164000	258505820	14950	14950	14950	14950	0
207	20240604	163900	258505820	14950	14950	14950	14950	0
208	20240604	163800	258505820	14950	14950	14950	14950	0
209	20240604	163700	258505820	14950	14950	14950	14950	0
210	20240604	163600	258505820	14950	14950	14950	14950	0
211	20240604	163500	258505820	14950	14950	14950	14950	0
212	20240604	163400	258505820	14950	14950	14950	14950	456
213	20240604	163300	258505820	14950	14950	14950	14950	0
214	20240604	163200	258505820	14950	14950	14950	14950	0
215	20240604	163100	258505820	14950	14950	14950	14950	0
216	20240604	163000	258505820	14950	14950	14950	14950	0
217	20240604	162900	258505820	14950	14950	14950	14950	0
218	20240604	162800	258505820	14950	14950	14950	14950	0
219	20240604	162700	258505820	14950	14950	14950	14950	0
220	20240604	162600	258505820	14950	14950	14950	14950	0
221	20240604	162500	258505820	14950	14950	14950	14950	0
222	20240604	162400	258505820	14950	14950	14950	14950	0
223	20240604	162300	258505820	14950	14950	14950	14950	0
224	20240604	162200	258505820	14950	14950	14950	14950	0
225	20240604	162100	258505820	14950	14950	14950	14950	0
226	20240604	162000	258505820	14950	14950	14950	14950	0
227	20240604	161900	258505820	14950	14950	14950	14950	0
228	20240604	161800	258505820	14950	14950	14950	14950	0
229	20240604	161700	258505820	14950	14950	14950	14950	0
230	20240604	161600	258505820	14950	14950	14950	14950	0
231	20240604	161500	258505820	14950	14950	14950	14950	0
232	20240604	161400	258505820	14950	14950	14950	14950	0
233	20240604	161300	258505820	14950	14950	14950	14950	0
234	20240604	161200	258505820	14950	14950	14950	14950	0
235	20240604	161100	258505820	14950	14950	14950	14950	0
236	20240604	161000	258505820	14950	14950	14950	14950	0
237	20240604	160900	258505820	14950	14950	14950	14950	0
238	20240604	160800	258505820	14950	14950	14950	14950	0
239	20240604	160700	258505820	14950	14950	14950	14950	0
240	20240604	160600	258505820	14950	14950	14950	14950	0
241	20240604	160500	258505820	14950	14950	14950	14950	0
242	20240604	160400	258505820	14950	14950	14950	14950	456
243	20240604	160300	258505820	14950	14950	14950	14950	0
244	20240604	160200	258505820	14950	14950	14950	14950	0
245	20240604	160100	258505820	14950	14950	14950	14950	0
246	20240604	160000	258505820	14950	14950	14950	14950	0
247	20240604	155900	258505820	14950	14950	14950	14950	0
248	20240604	155800	258505820	14950	14950	14950	14950	0
249	20240604	155700	258505820	14950	14950	14950	14950	0
250	20240604	155600	258505820	14950	14950	14950	14950	0
251	20240604	155500	258505820	14950	14950	14950	14950	0
252	20240604	155400	258505820	14950	14950	14950	14950	0
253	20240604	155300	258505820	14950	14950	14950	14950	0
254	20240604	155200	258505820	14950	14950	14950	14950	0
255	20240604	155100	258505820	14950	14950	14950	14950	0
256	20240604	155000	258505820	14950	14950	14950	14950	0
257	20240604	154900	258505820	14950	14950	14950	14950	0
258	20240604	154800	258505820	14950	14950	14950	14950	0
259	20240604	154700	258505820	14950	14950	14950	14950	0
260	20240604	154600	258505820	14950	14950	14950	14950	0
261	20240604	154500	258505820	14950	14950	14950	14950	0
262	20240604	154400	258505820	14950	14950	14950	14950	0
263	20240604	154300	258505820	14950	14950	14950	14950	0
264	20240604	154200	258505820	14950	14950	14950	14950	0
265	20240604	154100	258505820	14950	14950	14950	14950	0
266	20240604	154000	258505820	14950	14950	14950	14950	0
267	20240604	153900	258505820	14950	14950	14950	14950	0
268	20240604	153800	258505820	14950	14950	14950	14950	0
269	20240604	153700	258505820	14950	14950	14950	14950	0
270	20240604	153600	258505820	14950	14950	14950	14950	0
271	20240604	153500	258505820	14950	14950	14950	14950	0
272	20240604	153400	258505820	14950	14950	14950	14950	456
273	20240604	153300	258505820	14950	14950	14950	14950	0
274	20240604	153200	258505820	14950	14950	14950	14950	0
275	20240604	153100	258505820	14950	14950	14950	14950	0
276	20240604	153000	258505820	14950	14950	14950	14950	456
277	20240604	152900	251688620	14990	14990	14990	14990	0
278	20240604	152800	251688620	14990	14990	14990	14990	0
279	20240604	152700	251688620	14990	14990	14990	14990	0
280	20240604	152600	251688620	14990	14990	14990	14990	0
281	20240604	152500	251688620	14990	14990	14990	14990	0
282	20240604	152400	251688620	14990	14990	14990	14990	0
283	20240604	152300	251688620	14990	14990	14990	14990	0
284	20240604	152200	251688620	14990	14990	14990	14990	0
285	20240604	152100	251688620	14990	14990	14990	14990	0
286	20240604	152000	251688620	14990	14990	14990	14990	0
287	20240604	151900	251688620	14990	14980	14990	14970	26
288	20240604	151800	251299130	14990	14970	14990	14970	294
289	20240604	151700	246897660	14980	14970	14980	14970	8
290	20240604	151600	246777880	14980	14970	14980	14970	51
291	20240604	151500	246014360	14990	14980	14990	14980	153
292	20240604	151400	243722340	14990	14980	14990	14980	73
293	20240604	151300	242628730	14990	14980	14990	14980	9
294	20240604	151200	242493890	14980	14990	14990	14980	11
295	20240604	151100	242329100	14980	14980	14990	14980	8
296	20240604	151000	242209250	14990	14980	14990	14980	65
297	20240604	150900	241234950	15000	14980	15000	14980	51
298	20240604	150800	240470950	15000	14980	15000	14980	123
299	20240604	150700	238627260	14980	14980	14990	14980	7
300	20240604	150600	238522390	14980	14980	14980	14980	7
301	20240604	150500	238417530	14980	14980	14990	14980	20
302	20240604	150400	238117920	14980	14980	14980	14980	5
303	20240604	150300	238043020	14980	14990	15000	14980	10
304	20240604	150200	237893180	14980	14980	14980	14980	9
305	20240604	150100	237758360	14980	14990	15000	14980	9
306	20240604	150000	237623460	15000	15000	15010	14980	812
307	20240604	145900	225447420	15010	15000	15010	15000	8
308	20240604	145800	225327410	15000	14970	15000	14970	341
309	20240604	145700	220216530	14970	14970	14970	14970	9
310	20240604	145600	220081800	14970	14970	14970	14970	7
311	20240604	145500	219977010	14970	14970	14980	14970	6
312	20240604	145400	219887180	14980	14970	14980	14970	5
313	20240604	145300	219812320	14970	14990	14990	14970	27
314	20240604	145200	219408110	14970	14980	14980	14970	112
315	20240604	145100	217730360	14970	14970	14970	14970	1
316	20240604	145000	217715390	14960	14960	14960	14960	0
317	20240604	144900	217715390	14960	14960	14960	14960	0
318	20240604	144800	217715390	14960	14960	14960	14960	3
319	20240604	144700	217670510	15080	14960	15090	14960	518
320	20240604	144600	209904040	14950	14950	14950	14950	0
321	20240604	144500	209904040	14950	14950	14950	14950	3
322	20240604	144400	209859190	14960	14960	14960	14960	20
323	20240604	144300	209559990	14950	14950	14950	14950	0
324	20240604	144200	209559990	14950	14950	14950	14950	51
325	20240604	144100	208797540	14970	14950	14970	14950	14
326	20240604	144000	208587980	14950	14950	14950	14950	0
327	20240604	143900	208587980	14950	14950	14950	14950	1
328	20240604	143800	208573030	14950	14950	14950	14950	0
329	20240604	143700	208573030	14950	14950	14950	14950	1
330	20240604	143600	208558080	14950	14960	14970	14950	74
331	20240604	143500	207451040	14970	14960	14970	14960	128
332	20240604	143400	205536150	14960	14960	14960	14960	0
333	20240604	143300	205536150	14960	14990	14990	14960	310
334	20240604	143200	200889310	15000	15000	15000	15000	1
335	20240604	143100	200874310	14990	14990	14990	14990	0
336	20240604	143000	200874310	14990	14990	15000	14990	709
337	20240604	142900	190241400	14980	14980	14980	14980	501
338	20240604	142800	182736420	14960	14960	14960	14960	1
339	20240604	142700	182721460	14960	14960	14960	14960	1
340	20240604	142600	182706500	14950	14950	14950	14950	1
341	20240604	142500	182691550	14950	14950	14950	14950	1
342	20240604	142400	182676600	14950	14950	14950	14950	28
343	20240604	142300	182258000	14950	14910	14950	14910	211
344	20240604	142200	179107480	14900	14900	14900	14900	2
345	20240604	142100	179077680	14900	14900	14900	14900	0
346	20240604	142000	179077680	14900	14900	14900	14900	0
347	20240604	141900	179077680	14900	14900	14900	14900	1
348	20240604	141800	179062780	14900	14900	14900	14900	2
349	20240604	141700	179032980	14900	14900	14900	14900	0
350	20240604	141600	179032980	14900	14890	14900	14890	96
351	20240604	141500	177602590	14890	14890	14890	14890	1
352	20240604	141400	177587700	14900	14900	14900	14900	10
353	20240604	141300	177438700	14890	14900	14900	14890	18
354	20240604	141200	177170510	14900	14900	14900	14900	0
355	20240604	141100	177170510	14900	14880	14900	14880	3
356	20240604	141000	177125830	14880	14880	14880	14880	1
357	20240604	140900	177110950	14880	14880	14880	14880	0
358	20240604	140800	177110950	14880	14880	14880	14880	56
359	20240604	140700	176277670	14880	14900	14900	14880	4
360	20240604	140600	176218110	14900	14880	14900	14880	2
361	20240604	140500	176188330	14890	14880	14890	14880	373
362	20240604	140400	170634370	14880	14880	14880	14880	501
363	20240604	140300	163179490	14890	14890	14890	14890	3
364	20240604	140200	163134820	14890	14900	14900	14880	273
365	20240604	140100	159069210	14910	14910	14910	14910	187
366	20240604	140000	156281040	14910	14920	14920	14910	33
367	20240604	135900	155788990	14920	14960	14960	14920	1598
368	20240604	135800	131907240	14960	14960	14960	14960	0
369	20240604	135700	131907240	14960	14960	14960	14960	0
370	20240604	135600	131907240	14960	14960	14960	14960	2
371	20240604	135500	131877320	14960	14980	14990	14960	6
372	20240604	135400	131787450	14960	14960	14960	14960	23
373	20240604	135300	131443370	14960	14960	14960	14960	2
374	20240604	135200	131413450	14960	14960	14960	14960	2
375	20240604	135100	131383530	14960	14960	14960	14960	0
376	20240604	135000	131383530	14960	14990	14990	14960	32
377	20240604	134900	130904030	14960	14960	14960	14960	36
378	20240604	134800	130365470	14960	14960	14960	14960	0
379	20240604	134700	130365470	14960	14990	14990	14960	259
380	20240604	134600	126486420	14970	14970	14970	14970	1
381	20240604	134500	126471450	14960	14960	14960	14960	1
382	20240604	134400	126456490	14960	14960	14960	14960	119
383	20240604	134300	124676250	14960	14960	14960	14960	0
384	20240604	134200	124676250	14960	14960	14960	14960	1
385	20240604	134100	124661290	14960	14970	14970	14960	5
386	20240604	134000	124586480	14970	14970	14970	14970	0
387	20240604	133900	124586480	14970	14970	14970	14970	36
388	20240604	133800	124047560	14970	14970	14970	14970	0
389	20240604	133700	124047560	14970	14970	14970	14970	3
390	20240604	133600	124002650	14970	14970	14970	14970	1
391	20240604	133500	123987680	14970	14970	14970	14970	0
392	20240604	133400	123987680	14970	14970	14970	14970	1
393	20240604	133300	123972710	14970	14970	14970	14970	1
394	20240604	133200	123957740	14970	14970	14970	14970	0
395	20240604	133100	123957740	14970	14970	14970	14970	0
396	20240604	133000	123957740	14970	14970	14970	14970	2
397	20240604	132900	123927800	14970	14970	14970	14970	0
398	20240604	132800	123927800	14970	14970	14970	14970	3
399	20240604	132700	123882890	14970	14970	14970	14970	1
400	20240604	132600	123867920	14970	14970	14970	14970	4
401	20240604	132500	123808040	14970	14970	14970	14970	0
402	20240604	132400	123808040	14970	14970	14970	14970	1
403	20240604	132300	123793070	14970	14970	14970	14970	0
404	20240604	132200	123793070	14970	14970	14970	14970	1
405	20240604	132100	123778100	14970	14970	14970	14970	1
406	20240604	132000	123763130	14970	14970	14970	14970	0
407	20240604	131900	123763130	14970	14970	14970	14970	1
408	20240604	131800	123748160	14970	14970	14970	14970	1
409	20240604	131700	123733190	14970	14970	14970	14970	0
410	20240604	131600	123733190	14970	14990	14990	14970	4
411	20240604	131500	123673250	14970	14980	14990	14970	12
412	20240604	131400	123493450	14970	14970	14970	14970	22
413	20240604	131300	123164110	14960	14970	14970	14960	24
414	20240604	131200	122804920	14980	14980	14980	14980	57
415	20240604	131100	121951060	14980	14980	14980	14980	6
416	20240604	131000	121861180	14980	14990	14990	14980	177
417	20240604	130900	119208230	14980	14980	14980	14980	0
418	20240604	130800	119208230	14980	14980	14980	14980	0
419	20240604	130700	119208230	14980	14980	14980	14980	2
420	20240604	130600	119178270	14980	14980	14980	14980	0
421	20240604	130500	119178270	14980	15000	15000	14980	252
422	20240604	130400	115398910	14980	14980	14980	14980	2
423	20240604	130300	115368950	14980	14980	14980	14980	0
424	20240604	130200	115368950	14980	15000	15000	14980	20
425	20240604	130100	115068970	14980	14990	14990	14980	3
426	20240604	130000	115024020	14980	14980	14980	14980	3
427	20240604	125900	114979080	14980	14980	14980	14980	0
428	20240604	125800	114979080	14980	14980	14980	14980	1
429	20240604	125700	114964100	14980	14980	14980	14980	0
430	20240604	125600	114964100	14980	14980	14980	14980	1
431	20240604	125500	114949120	14980	14980	14980	14980	1
432	20240604	125400	114934140	14980	14980	14980	14980	0
433	20240604	125300	114934140	14980	14980	14980	14980	2
434	20240604	125200	114904180	14980	14980	14980	14980	0
435	20240604	125100	114904180	14980	14980	14980	14980	0
436	20240604	125000	114904180	14980	14980	15000	14980	56
437	20240604	124900	114064520	14980	14980	14980	14970	6
438	20240604	124800	113974660	14970	14980	14980	14970	9
439	20240604	124700	113839870	14970	14970	14970	14970	1
440	20240604	124600	113824900	14980	14980	14980	14980	11
441	20240604	124500	113660120	14970	14970	14970	14970	4
442	20240604	124400	113600240	14970	14970	14970	14970	1
443	20240604	124300	113585270	14970	14970	14970	14970	0
444	20240604	124200	113585270	14970	14970	14970	14970	0
445	20240604	124100	113585270	14970	14970	14970	14970	2
446	20240604	124000	113555330	14980	14980	14980	14980	0
447	20240604	123900	113555330	14980	14980	14990	14970	31
448	20240604	123800	113091000	14980	14990	14990	14980	3
449	20240604	123700	113046050	14990	14980	14990	14980	15
450	20240604	123600	112821250	14980	14980	14980	14980	7
451	20240604	123500	112716390	14980	14980	14990	14980	7
452	20240604	123400	112611520	14980	14980	14980	14980	8
453	20240604	123300	112491680	14980	14980	14980	14980	0
454	20240604	123200	112491680	14980	14980	14980	14980	8
455	20240604	123100	112371840	14980	14980	14980	14980	0
456	20240604	123000	112371840	14980	14990	14990	14980	10
457	20240604	122900	112222030	14980	14980	14980	14980	0
458	20240604	122800	112222030	14980	14980	14980	14980	0
459	20240604	122700	112222030	14980	14980	14980	14980	8
460	20240604	122600	112102190	14980	14980	14980	14980	1
461	20240604	122500	112087210	14980	14990	14990	14980	48
462	20240604	122400	111367760	14990	14980	14990	14980	2
463	20240604	122300	111337790	14980	14980	14990	14980	10
464	20240604	122200	111187980	14980	14980	14980	14980	0
465	20240604	122100	111187980	14980	14980	14980	14980	8
466	20240604	122000	111068140	14990	14990	14990	14990	17
467	20240604	121900	110813310	14980	14980	14980	14980	8
468	20240604	121800	110693470	14980	14980	14980	14980	1
469	20240604	121700	110678490	14980	14980	14980	14980	0
470	20240604	121600	110678490	14980	14980	14980	14980	0
471	20240604	121500	110678490	14980	14980	14980	14980	2
472	20240604	121400	110648530	14990	14990	14990	14990	1
473	20240604	121300	110633540	14980	14980	14980	14980	0
474	20240604	121200	110633540	14980	14980	14980	14980	1
475	20240604	121100	110618560	14980	14980	14980	14980	2
476	20240604	121000	110588600	14980	14970	14980	14970	116
477	20240604	120900	108851660	14970	14970	14970	14970	23
478	20240604	120800	108507350	14970	14970	14970	14970	6
479	20240604	120700	108417530	14970	14970	14970	14970	6
480	20240604	120600	108327710	14970	14970	14970	14970	5
481	20240604	120500	108252860	14970	14970	14970	14970	5
482	20240604	120400	108178010	14970	14970	14970	14970	7
483	20240604	120300	108073220	14970	14970	14970	14970	10
484	20240604	120200	107923520	14970	14970	14970	14970	5
485	20240604	120100	107848670	14970	14970	14970	14970	6
486	20240604	120000	107758850	14970	14970	14970	14970	13
487	20240604	115900	107564240	14970	14970	14970	14970	11
488	20240604	115800	107399570	14970	14970	14970	14970	17
489	20240604	115700	107145080	14970	14970	14970	14970	18
490	20240604	115600	106875620	14970	14970	14970	14970	10
491	20240604	115500	106725920	14970	14970	14980	14970	18
492	20240604	115400	106456450	14980	14970	14980	14970	6
493	20240604	115300	106366620	14970	14970	14970	14970	17
494	20240604	115200	106112130	14970	14970	14970	14970	11
495	20240604	115100	105947460	14970	14970	14970	14970	16
496	20240604	115000	105707940	14970	14970	14970	14970	15
497	20240604	114900	105483390	14970	14970	14970	14970	11
498	20240604	114800	105318720	14970	14970	14970	14970	10
499	20240604	114700	105169020	14970	14970	14970	14970	15
500	20240604	114600	104944470	14970	14970	14970	14970	16
501	20240604	114500	104704950	14970	14970	14970	14970	18
502	20240604	114400	104435490	14970	14970	14980	14970	10
503	20240604	114300	104285780	14970	14970	14970	14970	6
504	20240604	114200	104195960	14970	14970	14970	14970	10
505	20240604	114100	104046260	14970	14970	14980	14970	31
506	20240604	114000	103581930	14970	14970	14970	14970	16
507	20240604	113900	103342410	14970	14970	14980	14970	24
508	20240604	113800	102983120	14970	14970	14970	14970	25
509	20240604	113700	102608870	14970	14970	14970	14970	4
510	20240604	113600	102548990	14970	14970	14970	14970	9
511	20240604	113500	102414260	14990	14970	14990	14970	62
512	20240604	113400	101485570	14970	14970	14970	14970	18
513	20240604	113300	101216110	14980	14980	14980	14980	20
514	20240604	113200	100916510	14980	14980	14980	14980	6
515	20240604	113100	100826630	14980	14980	14980	14980	9
516	20240604	113000	100691810	14980	14980	14980	14980	11
517	20240604	112900	100527030	14980	14980	14980	14980	10
518	20240604	112800	100377230	14980	14980	14980	14980	9
519	20240604	112700	100242410	14980	14970	14980	14970	54
520	20240604	112600	99433670	14970	14970	14970	14970	5
521	20240604	112500	99358820	14970	14970	14970	14970	9
522	20240604	112400	99224090	14970	14970	14980	14970	36
523	20240604	112300	98684910	14970	14970	14980	14970	21
524	20240604	112200	98370530	14980	14970	14980	14970	10
525	20240604	112100	98220820	14970	14970	14970	14970	14
526	20240604	112000	98011240	14970	14970	14970	14970	10
527	20240604	111900	97861540	14970	14970	14970	14970	11
528	20240604	111800	97696870	14970	14970	14970	14970	10
529	20240604	111700	97547170	14980	14970	14980	14970	53
530	20240604	111600	96753420	14970	14970	14970	14970	9
531	20240604	111500	96618690	14970	14980	14980	14970	23
532	20240604	111400	96274160	14980	14980	14980	14980	9
533	20240604	111300	96139340	14980	14980	14980	14980	9
534	20240604	111200	96004520	14980	14980	14980	14980	111
535	20240604	111100	94341740	14980	14980	14980	14980	9
536	20240604	111000	94206920	14990	14980	15000	14980	62
537	20240604	110900	93277950	14970	14970	14980	14970	36
538	20240604	110800	92738770	14970	14970	14970	14970	20
539	20240604	110700	92439370	14970	14970	14970	14970	9
540	20240604	110600	92304640	14970	14970	14970	14970	5
541	20240604	110500	92229790	14970	14970	14970	14970	4
542	20240604	110400	92169910	14970	14970	14970	14970	2
543	20240604	110300	92139970	15000	14970	15000	14970	2
544	20240604	110200	92110000	15000	15000	15000	15000	0
545	20240604	110100	92110000	15000	14980	15000	14980	80
546	20240604	110000	90911420	14970	14980	14980	14970	28
547	20240604	105900	90492000	14980	14980	14980	14980	0
548	20240604	105800	90492000	14980	14980	14980	14980	0
549	20240604	105700	90492000	14980	14970	14980	14970	32
550	20240604	105600	90012780	14980	14980	14980	14980	1
551	20240604	105500	89997800	14970	14970	14970	14970	13
552	20240604	105400	89803190	14980	14980	14980	14980	3
553	20240604	105300	89758250	14970	14970	14970	14970	2
554	20240604	105200	89728310	14970	14970	14970	14970	1
555	20240604	105100	89713340	14990	14990	14990	14990	1
556	20240604	105000	89698350	15000	15000	15000	15000	26
557	20240604	104900	89308350	14980	14980	14980	14980	2
558	20240604	104800	89278390	15000	15000	15000	15000	0
559	20240604	104700	89278390	15000	15000	15000	15000	0
560	20240604	104600	89278390	15000	14970	15000	14970	3
561	20240604	104500	89233450	14970	14970	14970	14970	1
562	20240604	104400	89218480	15000	15000	15000	15000	10
563	20240604	104300	89068480	15000	15000	15000	14960	3
564	20240604	104200	89023520	14960	14960	14960	14960	1
565	20240604	104100	89008560	15000	14980	15000	14980	101
566	20240604	104000	87495220	14980	14950	14980	14950	2
567	20240604	103900	87465290	14950	14950	14950	14950	0
568	20240604	103800	87465290	14950	14980	14980	14950	28
569	20240604	103700	87045910	14950	14950	14950	14950	1
570	20240604	103600	87030960	14980	14980	14980	14980	299
571	20240604	103500	82551940	14980	15000	15000	14980	201
572	20240604	103400	79540940	14980	14980	15000	14980	42
573	20240604	103300	78911670	14980	14970	14980	14940	93
574	20240604	103200	77519220	14930	14930	14930	14930	1
575	20240604	103100	77504290	14930	14930	14930	14930	1
576	20240604	103000	77489360	14990	14990	14990	14990	1
577	20240604	102900	77474370	14930	14930	14930	14930	1
578	20240604	102800	77459440	15010	15010	15010	15010	1
579	20240604	102700	77444430	15030	14930	15030	14930	54
580	20240604	102600	76635980	14970	14960	14970	14930	71
581	20240604	102500	75573750	14950	14950	14950	14950	2
582	20240604	102400	75543850	14950	14950	14950	14950	53
583	20240604	102300	74751500	14930	14940	14940	14930	2
584	20240604	102200	74721630	14940	14960	14960	14940	65
585	20240604	102100	73749350	14980	14980	14980	14980	1
586	20240604	102000	73734370	14960	14960	14960	14960	1
587	20240604	101900	73719410	14960	14960	14960	14960	41
588	20240604	101800	73106050	14960	14940	14960	14940	500
589	20240604	101700	65627030	14930	14930	14930	14930	7
590	20240604	101600	65522520	14930	14910	14930	14910	872
591	20240604	101500	52506800	14910	14910	14910	14910	11
592	20240604	101400	52342790	14910	14910	14910	14910	1
593	20240604	101300	52327880	14910	14910	14910	14910	0
594	20240604	101200	52327880	14910	14920	14920	14910	427
595	20240604	101100	45961300	14910	14910	14910	14910	4
596	20240604	101000	45901660	14910	14920	14920	14910	216
597	20240604	100900	42679650	14910	14910	14910	14910	23
598	20240604	100800	42336720	14920	14910	14920	14910	9
599	20240604	100700	42202520	14910	14910	14910	14910	8
600	20240604	100600	42083240	14910	14910	14910	14910	1
601	20240604	100500	42068330	14910	14910	14910	14910	0
602	20240604	100400	42068330	14910	14910	14910	14910	1
603	20240604	100300	42053420	14920	14910	14920	14910	144
604	20240604	100200	39904950	14920	14930	14930	14920	17
605	20240604	100100	39651300	14920	14920	14920	14920	2
606	20240604	100000	39621460	14920	14930	14930	14920	3
607	20240604	095900	39576680	14920	14920	14920	14920	7
608	20240604	095800	39472240	14920	14920	14920	14920	0
609	20240604	095700	39472240	14920	14920	14920	14920	9
610	20240604	095600	39337960	14920	14920	14920	14920	0
611	20240604	095500	39337960	14920	14930	14930	14920	8
612	20240604	095400	39218590	14920	14920	14920	14920	1
613	20240604	095300	39203670	14920	14920	14920	14920	84
614	20240604	095200	37950390	14910	14920	14920	14910	7
615	20240604	095100	37846010	14910	14930	14930	14910	2
616	20240604	095000	37816170	14930	14910	14930	14910	2
617	20240604	094900	37786330	14920	14920	14920	14920	11
618	20240604	094800	37622210	14920	14920	14920	14910	111
619	20240604	094700	35966150	14930	14930	14930	14930	111
620	20240604	094600	34308920	14930	14930	14930	14930	8
621	20240604	094500	34189480	14930	14940	14940	14930	20
622	20240604	094400	33890750	14940	14940	14940	14940	12
623	20240604	094300	33711470	14940	14940	14940	14940	100
624	20240604	094200	32217470	14940	14940	14950	14940	14
625	20240604	094100	32008300	14940	14940	14940	14940	23
626	20240604	094000	31664680	14940	14950	14950	14940	8
627	20240604	093900	31545150	14940	14940	14940	14940	5
628	20240604	093800	31470450	14940	14940	14940	14940	6
629	20240604	093700	31380810	14950	14950	14950	14940	11
630	20240604	093600	31216420	14940	14940	14940	14940	6
631	20240604	093500	31126780	14940	14940	14940	14940	8
632	20240604	093400	31007260	14940	14940	14940	14940	1
633	20240604	093300	30992320	14950	14950	14950	14950	0
634	20240604	093200	30992320	14950	14950	14950	14950	39
635	20240604	093100	30409270	14930	14940	14940	14930	16
636	20240604	093000	30170250	14930	14930	14930	14930	13
637	20240604	092900	29976160	14950	14940	14950	14940	92
638	20240604	092800	28601670	14940	14960	14970	14940	34
639	20240604	092700	28093200	14970	14970	14970	14960	8
640	20240604	092600	27973500	14970	14970	14970	14970	19
641	20240604	092500	27689070	14970	14970	14970	14970	31
642	20240604	092400	27225000	14970	14970	14970	14970	0
643	20240604	092300	27225000	14970	14970	14970	14970	1
644	20240604	092200	27210030	14970	14970	14970	14970	1
645	20240604	092100	27195060	14930	14930	14930	14930	0
646	20240604	092000	27195060	14930	14930	14930	14930	3
647	20240604	091900	27150270	14930	14940	14990	14930	77
648	20240604	091800	25998670	14960	14960	14960	14960	0
649	20240604	091700	25998670	14960	14960	14960	14960	101
650	20240604	091600	24487710	14990	14960	14990	14960	23
651	20240604	091500	24142970	14970	14970	14970	14970	21
652	20240604	091400	23828600	14970	14970	14970	14970	1
653	20240604	091300	23813630	14970	14970	14970	14970	0
654	20240604	091200	23813630	14970	14970	14990	14970	56
655	20240604	091100	22974990	14980	14980	14980	14980	3
656	20240604	091000	22930050	14980	15000	15000	14980	165
657	20240604	090900	20455710	15000	15000	15000	15000	172
658	20240604	090800	17875710	15000	15010	15010	15000	137
659	20240604	090700	15820210	15070	15070	15070	15070	1
660	20240604	090600	15805140	15070	15070	15070	15070	7
661	20240604	090500	15699650	15070	15070	15070	15070	0
662	20240604	090400	15699650	15070	15010	15080	15010	14
663	20240604	090300	15489380	15000	15000	15000	15000	0
664	20240604	090200	15489380	15000	15000	15000	14980	271
665	20240604	090100	11425530	15000	15070	15070	15000	742
666	20240604	090000	256140	15060	15180	15180	15060	17