KissMeData/091580/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200200	957024350	15100	15100	15100	15100	1060
3	20240604	200100	957024350	15100	15100	15100	15100	0
4	20240604	200000	957024350	15100	15100	15100	15100	0
5	20240604	195900	957024350	15100	15100	15100	15100	0
6	20240604	195800	957024350	15100	15100	15100	15100	0
7	20240604	195700	957024350	15100	15100	15100	15100	0
8	20240604	195600	957024350	15100	15100	15100	15100	0
9	20240604	195500	957024350	15100	15100	15100	15100	0
10	20240604	195400	957024350	15100	15100	15100	15100	0
11	20240604	195300	957024350	15100	15100	15100	15100	0
12	20240604	195200	957024350	15100	15100	15100	15100	0
13	20240604	195100	957024350	15100	15100	15100	15100	0
14	20240604	195000	957024350	15100	15100	15100	15100	0
15	20240604	194900	957024350	15100	15100	15100	15100	0
16	20240604	194800	957024350	15100	15100	15100	15100	0
17	20240604	194700	957024350	15100	15100	15100	15100	0
18	20240604	194600	957024350	15100	15100	15100	15100	0
19	20240604	194500	957024350	15100	15100	15100	15100	0
20	20240604	194400	957024350	15100	15100	15100	15100	0
21	20240604	194300	957024350	15100	15100	15100	15100	0
22	20240604	194200	957024350	15100	15100	15100	15100	0
23	20240604	194100	957024350	15100	15100	15100	15100	0
24	20240604	194000	957024350	15100	15100	15100	15100	0
25	20240604	193900	957024350	15100	15100	15100	15100	0
26	20240604	193800	957024350	15100	15100	15100	15100	0
27	20240604	193700	957024350	15100	15100	15100	15100	0
28	20240604	193600	957024350	15100	15100	15100	15100	0
29	20240604	193500	957024350	15100	15100	15100	15100	0
30	20240604	193400	957024350	15100	15100	15100	15100	0
31	20240604	193300	957024350	15100	15100	15100	15100	0
32	20240604	193200	957024350	15100	15100	15100	15100	1060
33	20240604	193100	957024350	15100	15100	15100	15100	0
34	20240604	193000	957024350	15100	15100	15100	15100	0
35	20240604	192900	957024350	15100	15100	15100	15100	0
36	20240604	192800	957024350	15100	15100	15100	15100	0
37	20240604	192700	957024350	15100	15100	15100	15100	0
38	20240604	192600	957024350	15100	15100	15100	15100	0
39	20240604	192500	957024350	15100	15100	15100	15100	0
40	20240604	192400	957024350	15100	15100	15100	15100	0
41	20240604	192300	957024350	15100	15100	15100	15100	0
42	20240604	192200	957024350	15100	15100	15100	15100	0
43	20240604	192100	957024350	15100	15100	15100	15100	0
44	20240604	192000	957024350	15100	15100	15100	15100	0
45	20240604	191900	957024350	15100	15100	15100	15100	0
46	20240604	191800	957024350	15100	15100	15100	15100	0
47	20240604	191700	957024350	15100	15100	15100	15100	0
48	20240604	191600	957024350	15100	15100	15100	15100	0
49	20240604	191500	957024350	15100	15100	15100	15100	0
50	20240604	191400	957024350	15100	15100	15100	15100	0
51	20240604	191300	957024350	15100	15100	15100	15100	0
52	20240604	191200	957024350	15100	15100	15100	15100	0
53	20240604	191100	957024350	15100	15100	15100	15100	0
54	20240604	191000	957024350	15100	15100	15100	15100	0
55	20240604	190900	957024350	15100	15100	15100	15100	0
56	20240604	190800	957024350	15100	15100	15100	15100	0
57	20240604	190700	957024350	15100	15100	15100	15100	0
58	20240604	190600	957024350	15100	15100	15100	15100	0
59	20240604	190500	957024350	15100	15100	15100	15100	0
60	20240604	190400	957024350	15100	15100	15100	15100	0
61	20240604	190300	957024350	15100	15100	15100	15100	0
62	20240604	190200	957024350	15100	15100	15100	15100	1060
63	20240604	190100	957024350	15100	15100	15100	15100	0
64	20240604	190000	957024350	15100	15100	15100	15100	0
65	20240604	185900	957024350	15100	15100	15100	15100	0
66	20240604	185800	957024350	15100	15100	15100	15100	0
67	20240604	185700	957024350	15100	15100	15100	15100	0
68	20240604	185600	957024350	15100	15100	15100	15100	0
69	20240604	185500	957024350	15100	15100	15100	15100	0
70	20240604	185400	957024350	15100	15100	15100	15100	0
71	20240604	185300	957024350	15100	15100	15100	15100	0
72	20240604	185200	957024350	15100	15100	15100	15100	0
73	20240604	185100	957024350	15100	15100	15100	15100	0
74	20240604	185000	957024350	15100	15100	15100	15100	0
75	20240604	184900	957024350	15100	15100	15100	15100	0
76	20240604	184800	957024350	15100	15100	15100	15100	0
77	20240604	184700	957024350	15100	15100	15100	15100	0
78	20240604	184600	957024350	15100	15100	15100	15100	0
79	20240604	184500	957024350	15100	15100	15100	15100	0
80	20240604	184400	957024350	15100	15100	15100	15100	0
81	20240604	184300	957024350	15100	15100	15100	15100	0
82	20240604	184200	957024350	15100	15100	15100	15100	0
83	20240604	184100	957024350	15100	15100	15100	15100	0
84	20240604	184000	957024350	15100	15100	15100	15100	0
85	20240604	183900	957024350	15100	15100	15100	15100	0
86	20240604	183800	957024350	15100	15100	15100	15100	0
87	20240604	183700	957024350	15100	15100	15100	15100	0
88	20240604	183600	957024350	15100	15100	15100	15100	0
89	20240604	183500	957024350	15100	15100	15100	15100	0
90	20240604	183400	957024350	15100	15100	15100	15100	0
91	20240604	183300	957024350	15100	15100	15100	15100	0
92	20240604	183200	957024350	15100	15100	15100	15100	1060
93	20240604	183100	957024350	15100	15100	15100	15100	0
94	20240604	183000	957024350	15100	15100	15100	15100	0
95	20240604	182900	957024350	15100	15100	15100	15100	0
96	20240604	182800	957024350	15100	15100	15100	15100	0
97	20240604	182700	957024350	15100	15100	15100	15100	0
98	20240604	182600	957024350	15100	15100	15100	15100	0
99	20240604	182500	957024350	15100	15100	15100	15100	0
100	20240604	182400	957024350	15100	15100	15100	15100	0
101	20240604	182300	957024350	15100	15100	15100	15100	0
102	20240604	182200	957024350	15100	15100	15100	15100	0
103	20240604	182100	957024350	15100	15100	15100	15100	0
104	20240604	182000	957024350	15100	15100	15100	15100	0
105	20240604	181900	957024350	15100	15100	15100	15100	0
106	20240604	181800	957024350	15100	15100	15100	15100	0
107	20240604	181700	957024350	15100	15100	15100	15100	0
108	20240604	181600	957024350	15100	15100	15100	15100	0
109	20240604	181500	957024350	15100	15100	15100	15100	0
110	20240604	181400	957024350	15100	15100	15100	15100	0
111	20240604	181300	957024350	15100	15100	15100	15100	0
112	20240604	181200	957024350	15100	15100	15100	15100	0
113	20240604	181100	957024350	15100	15100	15100	15100	0
114	20240604	181000	957024350	15100	15100	15100	15100	0
115	20240604	180900	957024350	15100	15100	15100	15100	0
116	20240604	180800	957024350	15100	15100	15100	15100	0
117	20240604	180700	957024350	15100	15100	15100	15100	0
118	20240604	180600	957024350	15100	15100	15100	15100	0
119	20240604	180500	957024350	15100	15100	15100	15100	0
120	20240604	180400	957024350	15100	15100	15100	15100	0
121	20240604	180300	957024350	15100	15100	15100	15100	0
122	20240604	180200	957024350	15100	15100	15100	15100	1060
123	20240604	180100	957024350	15100	15100	15100	15100	0
124	20240604	180000	957024350	15100	15100	15100	15100	0
125	20240604	175900	957024350	15100	15100	15100	15100	0
126	20240604	175800	957024350	15100	15100	15100	15100	0
127	20240604	175700	957024350	15100	15100	15100	15100	0
128	20240604	175600	957024350	15100	15100	15100	15100	0
129	20240604	175500	957024350	15100	15100	15100	15100	0
130	20240604	175400	957024350	15100	15100	15100	15100	0
131	20240604	175300	957024350	15100	15100	15100	15100	0
132	20240604	175200	957024350	15100	15100	15100	15100	0
133	20240604	175100	957024350	15100	15100	15100	15100	0
134	20240604	175000	957024350	15100	15100	15100	15100	0
135	20240604	174900	957024350	15100	15100	15100	15100	0
136	20240604	174800	957024350	15100	15100	15100	15100	0
137	20240604	174700	957024350	15100	15100	15100	15100	0
138	20240604	174600	957024350	15100	15100	15100	15100	0
139	20240604	174500	957024350	15100	15100	15100	15100	0
140	20240604	174400	957024350	15100	15100	15100	15100	0
141	20240604	174300	957024350	15100	15100	15100	15100	0
142	20240604	174200	957024350	15100	15100	15100	15100	0
143	20240604	174100	957024350	15100	15100	15100	15100	0
144	20240604	174000	957024350	15100	15100	15100	15100	0
145	20240604	173900	957024350	15100	15100	15100	15100	0
146	20240604	173800	957024350	15100	15100	15100	15100	0
147	20240604	173700	957024350	15100	15100	15100	15100	0
148	20240604	173600	957024350	15100	15100	15100	15100	0
149	20240604	173500	957024350	15100	15100	15100	15100	0
150	20240604	173400	957024350	15100	15100	15100	15100	0
151	20240604	173300	957024350	15100	15100	15100	15100	0
152	20240604	173200	957024350	15100	15100	15100	15100	1060
153	20240604	173100	957024350	15100	15100	15100	15100	0
154	20240604	173000	957024350	15100	15100	15100	15100	0
155	20240604	172900	957024350	15100	15100	15100	15100	0
156	20240604	172800	957024350	15100	15100	15100	15100	0
157	20240604	172700	957024350	15100	15100	15100	15100	0
158	20240604	172600	957024350	15100	15100	15100	15100	0
159	20240604	172500	957024350	15100	15100	15100	15100	0
160	20240604	172400	957024350	15100	15100	15100	15100	0
161	20240604	172300	957024350	15100	15100	15100	15100	0
162	20240604	172200	957024350	15100	15100	15100	15100	0
163	20240604	172100	957024350	15100	15100	15100	15100	0
164	20240604	172000	957024350	15100	15100	15100	15100	0
165	20240604	171900	957024350	15100	15100	15100	15100	0
166	20240604	171800	957024350	15100	15100	15100	15100	0
167	20240604	171700	957024350	15100	15100	15100	15100	0
168	20240604	171600	957024350	15100	15100	15100	15100	0
169	20240604	171500	957024350	15100	15100	15100	15100	0
170	20240604	171400	957024350	15100	15100	15100	15100	0
171	20240604	171300	957024350	15100	15100	15100	15100	0
172	20240604	171200	957024350	15100	15100	15100	15100	0
173	20240604	171100	957024350	15100	15100	15100	15100	0
174	20240604	171000	957024350	15100	15100	15100	15100	0
175	20240604	170900	957024350	15100	15100	15100	15100	0
176	20240604	170800	957024350	15100	15100	15100	15100	0
177	20240604	170700	957024350	15100	15100	15100	15100	0
178	20240604	170600	957024350	15100	15100	15100	15100	0
179	20240604	170500	957024350	15100	15100	15100	15100	0
180	20240604	170400	957024350	15100	15100	15100	15100	0
181	20240604	170300	957024350	15100	15100	15100	15100	0
182	20240604	170200	957024350	15100	15100	15100	15100	1060
183	20240604	170100	957024350	15100	15100	15100	15100	0
184	20240604	170000	957024350	15100	15100	15100	15100	0
185	20240604	165900	957024350	15100	15100	15100	15100	0
186	20240604	165800	957024350	15100	15100	15100	15100	0
187	20240604	165700	957024350	15100	15100	15100	15100	0
188	20240604	165600	957024350	15100	15100	15100	15100	0
189	20240604	165500	957024350	15100	15100	15100	15100	0
190	20240604	165400	957024350	15100	15100	15100	15100	0
191	20240604	165300	957024350	15100	15100	15100	15100	0
192	20240604	165200	957024350	15100	15100	15100	15100	0
193	20240604	165100	957024350	15100	15100	15100	15100	0
194	20240604	165000	957024350	15100	15100	15100	15100	0
195	20240604	164900	957024350	15100	15100	15100	15100	0
196	20240604	164800	957024350	15100	15100	15100	15100	0
197	20240604	164700	957024350	15100	15100	15100	15100	0
198	20240604	164600	957024350	15100	15100	15100	15100	0
199	20240604	164500	957024350	15100	15100	15100	15100	0
200	20240604	164400	957024350	15100	15100	15100	15100	0
201	20240604	164300	957024350	15100	15100	15100	15100	0
202	20240604	164200	957024350	15100	15100	15100	15100	0
203	20240604	164100	957024350	15100	15100	15100	15100	0
204	20240604	164000	957024350	15100	15100	15100	15100	0
205	20240604	163900	957024350	15100	15100	15100	15100	0
206	20240604	163800	957024350	15100	15100	15100	15100	0
207	20240604	163700	957024350	15100	15100	15100	15100	0
208	20240604	163600	957024350	15100	15100	15100	15100	0
209	20240604	163500	957024350	15100	15100	15100	15100	0
210	20240604	163400	957024350	15100	15100	15100	15100	0
211	20240604	163300	957024350	15100	15100	15100	15100	0
212	20240604	163200	957024350	15100	15100	15100	15100	1060
213	20240604	163100	957024350	15100	15100	15100	15100	0
214	20240604	163000	957024350	15100	15100	15100	15100	0
215	20240604	162900	957024350	15100	15100	15100	15100	0
216	20240604	162800	957024350	15100	15100	15100	15100	0
217	20240604	162700	957024350	15100	15100	15100	15100	0
218	20240604	162600	957024350	15100	15100	15100	15100	0
219	20240604	162500	957024350	15100	15100	15100	15100	0
220	20240604	162400	957024350	15100	15100	15100	15100	0
221	20240604	162300	957024350	15100	15100	15100	15100	0
222	20240604	162200	957024350	15100	15100	15100	15100	0
223	20240604	162100	957024350	15100	15100	15100	15100	0
224	20240604	162000	957024350	15100	15100	15100	15100	0
225	20240604	161900	957024350	15100	15100	15100	15100	0
226	20240604	161800	957024350	15100	15100	15100	15100	0
227	20240604	161700	957024350	15100	15100	15100	15100	0
228	20240604	161600	957024350	15100	15100	15100	15100	0
229	20240604	161500	957024350	15100	15100	15100	15100	0
230	20240604	161400	957024350	15100	15100	15100	15100	0
231	20240604	161300	957024350	15100	15100	15100	15100	0
232	20240604	161200	957024350	15100	15100	15100	15100	0
233	20240604	161100	957024350	15100	15100	15100	15100	0
234	20240604	161000	957024350	15100	15100	15100	15100	0
235	20240604	160900	957024350	15100	15100	15100	15100	0
236	20240604	160800	957024350	15100	15100	15100	15100	0
237	20240604	160700	957024350	15100	15100	15100	15100	0
238	20240604	160600	957024350	15100	15100	15100	15100	0
239	20240604	160500	957024350	15100	15100	15100	15100	0
240	20240604	160400	957024350	15100	15100	15100	15100	0
241	20240604	160300	957024350	15100	15100	15100	15100	0
242	20240604	160200	957024350	15100	15100	15100	15100	1060
243	20240604	160100	957024350	15100	15100	15100	15100	0
244	20240604	160000	957024350	15100	15100	15100	15100	0
245	20240604	155900	957024350	15100	15100	15100	15100	0
246	20240604	155800	957024350	15100	15100	15100	15100	0
247	20240604	155700	957024350	15100	15100	15100	15100	0
248	20240604	155600	957024350	15100	15100	15100	15100	0
249	20240604	155500	957024350	15100	15100	15100	15100	0
250	20240604	155400	957024350	15100	15100	15100	15100	0
251	20240604	155300	957024350	15100	15100	15100	15100	0
252	20240604	155200	957024350	15100	15100	15100	15100	0
253	20240604	155100	957024350	15100	15100	15100	15100	0
254	20240604	155000	957024350	15100	15100	15100	15100	0
255	20240604	154900	957024350	15100	15100	15100	15100	0
256	20240604	154800	957024350	15100	15100	15100	15100	0
257	20240604	154700	957024350	15100	15100	15100	15100	0
258	20240604	154600	957024350	15100	15100	15100	15100	0
259	20240604	154500	957024350	15100	15100	15100	15100	0
260	20240604	154400	957024350	15100	15100	15100	15100	0
261	20240604	154300	957024350	15100	15100	15100	15100	0
262	20240604	154200	957024350	15100	15100	15100	15100	0
263	20240604	154100	957024350	15100	15100	15100	15100	0
264	20240604	154000	957024350	15100	15100	15100	15100	0
265	20240604	153900	957024350	15100	15100	15100	15100	0
266	20240604	153800	957024350	15100	15100	15100	15100	0
267	20240604	153700	957024350	15100	15100	15100	15100	0
268	20240604	153600	957024350	15100	15100	15100	15100	0
269	20240604	153500	957024350	15100	15100	15100	15100	0
270	20240604	153400	957024350	15100	15100	15100	15100	0
271	20240604	153300	957024350	15100	15100	15100	15100	0
272	20240604	153200	957024350	15100	15100	15100	15100	1060
273	20240604	153100	957024350	15100	15100	15100	15100	0
274	20240604	153000	957024350	15100	15100	15100	15100	1060
275	20240604	152900	941018350	15100	15100	15100	15100	0
276	20240604	152800	941018350	15100	15100	15100	15100	0
277	20240604	152700	941018350	15100	15100	15100	15100	0
278	20240604	152600	941018350	15100	15100	15100	15100	0
279	20240604	152500	941018350	15100	15100	15100	15100	0
280	20240604	152400	941018350	15100	15100	15100	15100	0
281	20240604	152300	941018350	15100	15100	15100	15100	0
282	20240604	152200	941018350	15100	15100	15100	15100	0
283	20240604	152100	941018350	15100	15100	15100	15100	0
284	20240604	152000	941018350	15100	15100	15100	15100	0
285	20240604	151900	941018350	15100	15090	15100	15070	35
286	20240604	151800	940489900	15100	15100	15100	15090	3
287	20240604	151700	940444610	15090	15100	15100	15090	54
288	20240604	151600	939629230	15110	15110	15110	15110	0
289	20240604	151500	939629230	15110	15110	15110	15110	157
290	20240604	151400	937256960	15110	15110	15110	15110	7
291	20240604	151300	937151190	15120	15090	15120	15090	102
292	20240604	151200	935611390	15090	15090	15090	15090	0
293	20240604	151100	935611390	15090	15090	15090	15090	0
294	20240604	151000	935611390	15090	15090	15090	15090	6
295	20240604	150900	935520850	15040	15080	15080	15040	250
296	20240604	150800	931758830	15080	15060	15080	15060	18
297	20240604	150700	931487510	15040	15060	15060	15040	500
298	20240604	150600	923964170	15070	15060	15070	15060	57
299	20240604	150500	923105740	15040	15080	15080	15040	900
300	20240604	150400	909544170	15080	15080	15080	15080	0
301	20240604	150300	909544170	15080	15080	15080	15080	147
302	20240604	150200	907327410	15090	15090	15090	15090	198
303	20240604	150100	904339590	15120	15090	15120	15090	76
304	20240604	150000	903192720	15080	15080	15080	15080	43
305	20240604	145900	902544280	15080	15090	15090	15080	462
306	20240604	145800	895577270	15090	15100	15100	15090	428
307	20240604	145700	889118690	15100	15090	15100	15090	40
308	20240604	145600	888515070	15090	15080	15090	15080	90
309	20240604	145500	887157810	15100	15090	15100	15090	452
310	20240604	145400	880337110	15100	15100	15100	15090	134
311	20240604	145300	878314370	15090	15090	15090	15090	54
312	20240604	145200	877499510	15100	15080	15100	15080	49
313	20240604	145100	876760070	15090	15090	15090	15090	1
314	20240604	145000	876744980	15090	15100	15100	15090	700
315	20240604	144900	866181300	15100	15100	15100	15100	373
316	20240604	144800	860549000	15100	15110	15110	15100	64
317	20240604	144700	859582510	15110	15110	15110	15110	34
318	20240604	144600	859068770	15110	15110	15110	15110	121
319	20240604	144500	857240460	15110	15110	15110	15110	9
320	20240604	144400	857104470	15110	15110	15110	15110	35
321	20240604	144300	856575620	15120	15100	15120	15100	86
322	20240604	144200	855276480	15100	15110	15110	15100	25
323	20240604	144100	854898900	15100	15100	15100	15100	109
324	20240604	144000	853253000	15100	15100	15100	15100	238
325	20240604	143900	849659200	15100	15100	15110	15100	120
326	20240604	143800	847847190	15100	15110	15110	15100	77
327	20240604	143700	846683970	15120	15120	15120	15120	1
328	20240604	143600	846668850	15100	15100	15100	15100	30
329	20240604	143500	846215850	15100	15120	15120	15100	813
330	20240604	143400	833931870	15130	15170	15180	15130	486
331	20240604	143300	826561920	15140	15150	15190	15140	269
332	20240604	143200	822478660	15140	15130	15140	15130	599
333	20240604	143100	813414120	15130	15140	15140	15130	229
334	20240604	143000	809948970	15130	15130	15130	15130	42
335	20240604	142900	809313510	15140	15140	15140	15140	184
336	20240604	142800	806527750	15150	15140	15150	15140	32
337	20240604	142700	806043160	15140	15140	15140	15140	50
338	20240604	142600	805286160	15130	15120	15130	15120	54
339	20240604	142500	804469480	15120	15120	15120	15120	36
340	20240604	142400	803925160	15120	15120	15120	15120	40
341	20240604	142300	803320360	15120	15120	15120	15120	4
342	20240604	142200	803259880	15120	15120	15120	15120	50
343	20240604	142100	802503880	15120	15120	15120	15120	20
344	20240604	142000	802201480	15120	15130	15130	15120	40
345	20240604	141900	801596470	15120	15120	15130	15120	249
346	20240604	141800	797829460	15130	15130	15130	15130	1
347	20240604	141700	797814330	15130	15130	15130	15130	235
348	20240604	141600	794258780	15130	15130	15130	15130	20
349	20240604	141500	793956180	15130	15130	15130	15130	71
350	20240604	141400	792881950	15130	15130	15130	15130	15
351	20240604	141300	792655000	15130	15130	15130	15130	73
352	20240604	141200	791550510	15130	15130	15140	15130	37
353	20240604	141100	790990680	15140	15150	15150	15140	96
354	20240604	141000	789537150	15150	15140	15150	15140	33
355	20240604	140900	789037370	15140	15140	15140	15140	58
356	20240604	140800	788159250	15150	15150	15150	15150	102
357	20240604	140700	786613950	15160	15150	15160	15150	30
358	20240604	140600	786159320	15150	15150	15150	15150	10
359	20240604	140500	786007820	15160	15160	15170	15160	457
360	20240604	140400	779079690	15150	15160	15170	15150	331
361	20240604	140300	774060930	15160	15160	15170	15160	449
362	20240604	140200	767253420	15150	15140	15150	15140	127
363	20240604	140100	765330080	15150	15150	15150	15150	63
364	20240604	140000	764375630	15150	15150	15150	15150	37
365	20240604	135900	763815080	15150	15140	15150	15140	407
366	20240604	135800	757652560	15140	15140	15140	15130	51
367	20240604	135700	756880750	15150	15130	15150	15130	97
368	20240604	135600	755412240	15130	15130	15130	15130	20
369	20240604	135500	755109640	15130	15130	15130	15130	53
370	20240604	135400	754307750	15140	15140	15140	15140	67
371	20240604	135300	753293370	15140	15140	15140	15140	35
372	20240604	135200	752763470	15130	15140	15140	15130	258
373	20240604	135100	748859600	15130	15130	15130	15130	0
374	20240604	135000	748859600	15130	15140	15140	15130	438
375	20240604	134900	742231450	15140	15140	15140	15140	200
376	20240604	134800	739203450	15140	15140	15140	15130	72
377	20240604	134700	738113530	15130	15140	15140	15130	313
378	20240604	134600	733375330	15140	15130	15140	15130	169
379	20240604	134500	730816910	15130	15130	15130	15130	50
380	20240604	134400	730060410	15130	15130	15130	15130	22
381	20240604	134300	729727550	15130	15130	15130	15130	60
382	20240604	134200	728819750	15130	15130	15130	15130	0
383	20240604	134100	728819750	15130	15130	15130	15130	102
384	20240604	134000	727276490	15140	15140	15140	15140	74
385	20240604	133900	726156130	15140	15140	15140	15140	22
386	20240604	133800	725823050	15140	15140	15140	15130	52
387	20240604	133700	725035930	15140	15140	15140	15140	21
388	20240604	133600	724717990	15140	15140	15140	15140	17
389	20240604	133500	724460610	15150	15150	15150	15140	66
390	20240604	133400	723460910	15150	15150	15150	15150	67
391	20240604	133300	722445860	15150	15150	15150	15150	208
392	20240604	133200	719294660	15160	15160	15160	15160	1
393	20240604	133100	719279500	15160	15160	15170	15160	197
394	20240604	133000	716292880	15170	15170	15170	15170	8
395	20240604	132900	716171520	15170	15170	15170	15170	0
396	20240604	132800	716171520	15170	15160	15170	15150	197
397	20240604	132700	713185160	15160	15160	15160	15160	0
398	20240604	132600	713185160	15160	15180	15180	15160	92
399	20240604	132500	711789040	15160	15140	15160	15140	74
400	20240604	132400	710667750	15140	15140	15140	15140	41
401	20240604	132300	710047010	15140	15140	15150	15140	143
402	20240604	132200	707881290	15140	15150	15150	15140	110
403	20240604	132100	706215400	15150	15140	15150	15140	115
404	20240604	132000	704473170	15130	15130	15130	15130	116
405	20240604	131900	702718090	15130	15120	15130	15120	43
406	20240604	131800	702067670	15110	15120	15120	15110	54
407	20240604	131700	701251400	15120	15120	15120	15120	18
408	20240604	131600	700979240	15120	15120	15120	15120	18
409	20240604	131500	700707080	15120	15120	15120	15120	2
410	20240604	131400	700676840	15120	15120	15130	15120	52
411	20240604	131300	699890590	15150	15110	15150	15110	229
412	20240604	131200	696422510	15140	15140	15140	15140	0
413	20240604	131100	696422510	15140	15100	15140	15100	919
414	20240604	131000	682540870	15100	15100	15100	15100	8
415	20240604	130900	682420070	15100	15100	15110	15100	54
416	20240604	130800	681604500	15090	15090	15090	15090	39
417	20240604	130700	681015990	15090	15090	15090	15090	33
418	20240604	130600	680518020	15090	15090	15090	15090	17
419	20240604	130500	680261490	15090	15090	15090	15090	21
420	20240604	130400	679944600	15090	15100	15100	15090	72
421	20240604	130300	678857570	15100	15100	15110	15100	90
422	20240604	130200	677498560	15090	15090	15090	15090	12
423	20240604	130100	677317480	15080	15080	15080	15080	74
424	20240604	130000	676201560	15080	15080	15080	15080	0
425	20240604	125900	676201560	15080	15080	15080	15080	38
426	20240604	125800	675628520	15080	15080	15080	15080	16
427	20240604	125700	675387240	15090	15090	15090	15090	41
428	20240604	125600	674768550	15110	15110	15110	15110	0
429	20240604	125500	674768550	15110	15110	15110	15110	1
430	20240604	125400	674753440	15130	15130	15130	15130	5
431	20240604	125300	674677790	15120	15080	15120	15080	414
432	20240604	125200	668423240	15090	15090	15090	15090	0
433	20240604	125100	668423240	15090	15070	15090	15070	650
434	20240604	125000	658621410	15060	15060	15060	15060	33
435	20240604	124900	658124430	15070	15060	15070	15060	49
436	20240604	124800	657386100	15050	15080	15080	15050	115
437	20240604	124700	655654400	15080	15060	15080	15060	71
438	20240604	124600	654584590	15090	15090	15090	15090	0
439	20240604	124500	654584590	15090	15090	15090	15090	1
440	20240604	124400	654569500	15120	15120	15120	15120	0
441	20240604	124300	654569500	15120	15080	15120	15080	100
442	20240604	124200	653059540	15120	15120	15120	15120	0
443	20240604	124100	653059540	15120	15120	15120	15120	0
444	20240604	124000	653059540	15120	15090	15120	15090	34
445	20240604	123900	652545930	15140	15060	15140	15060	100
446	20240604	123800	651034110	15050	15050	15050	15050	19
447	20240604	123700	650748160	15050	15050	15050	15050	76
448	20240604	123600	649604360	15050	15050	15050	15050	40
449	20240604	123500	649002360	15050	15050	15050	15050	0
450	20240604	123400	649002360	15050	15060	15060	15050	39
451	20240604	123300	648415400	15050	15050	15050	15050	34
452	20240604	123200	647903700	15050	15060	15060	15050	21
453	20240604	123100	647587600	15050	15050	15050	15050	37
454	20240604	123000	647030750	15050	15040	15050	15030	77
455	20240604	122900	645872600	15040	15040	15040	15040	9
456	20240604	122800	645737240	15040	15040	15040	15040	371
457	20240604	122700	640157400	15050	15070	15070	15050	79
458	20240604	122600	638968230	15060	15070	15070	15060	49
459	20240604	122500	638229990	15060	15060	15060	15060	19
460	20240604	122400	637943850	15070	15070	15070	15070	118
461	20240604	122300	636165590	15070	15070	15070	15070	45
462	20240604	122200	635487440	15070	15070	15070	15070	16
463	20240604	122100	635246320	15070	15060	15070	15060	40
464	20240604	122000	634643730	15080	15080	15080	15080	29
465	20240604	121900	634206410	15100	15100	15100	15100	18
466	20240604	121800	633934610	15110	15100	15110	15100	11
467	20240604	121700	633768500	15100	15100	15100	15100	38
468	20240604	121600	633194700	15100	15100	15100	15100	33
469	20240604	121500	632696400	15100	15100	15100	15100	43
470	20240604	121400	632047100	15100	15100	15100	15100	18
471	20240604	121300	631775300	15100	15040	15100	15040	1539
472	20240604	121200	608547180	15040	15040	15040	15040	42
473	20240604	121100	607915500	15040	15040	15040	15040	17
474	20240604	121000	607659820	15030	15030	15030	15030	72
475	20240604	120900	606577660	15040	15040	15040	15040	0
476	20240604	120800	606577660	15040	15040	15040	15030	23
477	20240604	120700	606231950	15030	15030	15030	15030	16
478	20240604	120600	605991470	15030	15040	15040	15030	48
479	20240604	120500	605269880	15040	15030	15040	15030	57
480	20240604	120400	604412770	15030	15030	15030	15030	22
481	20240604	120300	604082110	15040	15030	15040	15030	50
482	20240604	120200	603330450	15030	15040	15040	15020	38
483	20240604	120100	602759460	15040	15040	15040	15040	0
484	20240604	120000	602759460	15040	15040	15040	15040	20
485	20240604	115900	602458660	15040	15040	15040	15040	245
486	20240604	115800	598773860	15040	15030	15040	15030	42
487	20240604	115700	598142410	15030	15030	15030	15030	118
488	20240604	115600	596368870	15030	15030	15030	15030	56
489	20240604	115500	595527190	15030	15040	15040	15030	230
490	20240604	115400	592070280	15050	15050	15050	15050	22
491	20240604	115300	591739180	15050	15050	15050	15050	54
492	20240604	115200	590926480	15050	15050	15050	15050	35
493	20240604	115100	590399730	15050	15050	15050	15050	3
494	20240604	115000	590354580	15050	15040	15050	15040	91
495	20240604	114900	588985610	15030	15030	15030	15030	0
496	20240604	114800	588985610	15030	15050	15050	15030	81
497	20240604	114700	587767980	15060	15040	15060	15040	465
498	20240604	114600	580769990	15040	15030	15040	15030	36
499	20240604	114500	580228880	15040	15040	15040	15040	42
500	20240604	114400	579597200	15040	15040	15040	15040	0
501	20240604	114300	579597200	15040	15040	15040	15040	55
502	20240604	114200	578770000	15030	15030	15030	15030	50
503	20240604	114100	578018500	15030	15030	15030	15030	20
504	20240604	114000	577717900	15030	15030	15030	15030	2
505	20240604	113900	577687840	15040	15040	15040	15030	69
506	20240604	113800	576650650	15040	15040	15040	15040	5
507	20240604	113700	576575450	15030	15030	15040	15030	109
508	20240604	113600	574936960	15030	15040	15040	15030	35
509	20240604	113500	574410580	15040	15040	15040	15040	17
510	20240604	113400	574154900	15040	15040	15040	15040	18
511	20240604	113300	573884180	15050	15040	15050	15040	22
512	20240604	113200	573553140	15040	15040	15040	15040	67
513	20240604	113100	572545460	15040	15040	15040	15040	327
514	20240604	113000	567627380	15040	15050	15050	15040	121
515	20240604	112900	565806540	15050	15040	15050	15040	42
516	20240604	112800	565174770	15050	15040	15050	15040	138
517	20240604	112700	563098240	15050	15050	15050	15050	177
518	20240604	112600	560434390	15050	15050	15050	15050	25
519	20240604	112500	560058140	15050	15060	15060	15050	41
520	20240604	112400	559441010	15060	15060	15060	15060	22
521	20240604	112300	559109690	15060	15060	15060	15060	18
522	20240604	112200	558838610	15060	15060	15060	15060	34
523	20240604	112100	558326570	15060	15060	15060	15060	34
524	20240604	112000	557814530	15060	15050	15060	15050	182
525	20240604	111900	555074830	15050	15060	15060	15050	8
526	20240604	111800	554954420	15070	15060	15070	15060	641
527	20240604	111700	545300950	15060	15080	15080	15050	807
528	20240604	111600	533141890	15080	15080	15080	15080	17
529	20240604	111500	532885530	15080	15090	15090	15080	281
530	20240604	111400	528646130	15080	15080	15080	15080	0
531	20240604	111300	528646130	15080	15080	15080	15080	40
532	20240604	111200	528042930	15080	15080	15080	15080	69
533	20240604	111100	527002410	15080	15080	15080	15080	42
534	20240604	111000	526369050	15090	15090	15090	15080	342
535	20240604	110900	521208440	15090	15100	15100	15090	52
536	20240604	110800	520423650	15100	15110	15110	15100	64
537	20240604	110700	519457110	15120	15120	15120	15120	0
538	20240604	110600	519457110	15120	15120	15130	15120	45
539	20240604	110500	518776690	15120	15120	15120	15110	224
540	20240604	110400	515391810	15120	15130	15130	15120	454
541	20240604	110300	508522940	15130	15130	15130	15130	101
542	20240604	110200	506994810	15140	15140	15140	15140	210
543	20240604	110100	503815410	15140	15160	15160	15140	720
544	20240604	110000	492901550	15160	15160	15160	15160	18
545	20240604	105900	492628670	15160	15160	15160	15160	0
546	20240604	105800	492628670	15160	15160	15160	15160	71
547	20240604	105700	491552310	15160	15160	15160	15160	0
548	20240604	105600	491552310	15160	15160	15160	15160	48
549	20240604	105500	490824630	15160	15160	15160	15160	49
550	20240604	105400	490081790	15160	15170	15170	15160	23
551	20240604	105300	489733050	15180	15170	15180	15170	22
552	20240604	105200	489399260	15170	15160	15170	15160	75
553	20240604	105100	488261820	15160	15160	15160	15160	62
554	20240604	105000	487321900	15160	15160	15160	15160	20
555	20240604	104900	487018700	15160	15160	15160	15160	17
556	20240604	104800	486760980	15160	15170	15170	15160	94
557	20240604	104700	485335740	15190	15190	15190	15190	5
558	20240604	104600	485259790	15210	15210	15210	15210	0
559	20240604	104500	485259790	15210	15190	15210	15190	44
560	20240604	104400	484591250	15210	15160	15210	15160	628
561	20240604	104300	475061770	15170	15170	15170	15170	40
562	20240604	104200	474454970	15170	15170	15170	15170	191
563	20240604	104100	471557500	15170	15160	15170	15160	102
564	20240604	104000	470010180	15160	15160	15160	15160	0
565	20240604	103900	470010180	15160	15160	15160	15160	23
566	20240604	103800	469661500	15160	15170	15170	15160	320
567	20240604	103700	464810070	15250	15160	15250	15160	2230
568	20240604	103600	430811370	15160	15160	15160	15160	43
569	20240604	103500	430159490	15160	15160	15170	15160	108
570	20240604	103400	428522110	15160	15160	15160	15160	33
571	20240604	103300	428021830	15150	15150	15150	15150	0
572	20240604	103200	428021830	15150	15150	15150	15150	0
573	20240604	103100	428021830	15150	15190	15190	15150	1102
574	20240604	103000	411293860	15160	15160	15160	15160	20
575	20240604	102900	410990660	15150	15200	15200	15150	275
576	20240604	102800	406815580	15210	15230	15230	15210	659
577	20240604	102700	396786480	15220	15250	15260	15220	1041
578	20240604	102600	380915050	15250	15240	15250	15240	252
579	20240604	102500	377072490	15240	15230	15240	15230	36
580	20240604	102400	376524010	15230	15220	15250	15220	230
581	20240604	102300	373020040	15230	15210	15240	15210	511
582	20240604	102200	365240700	15210	15210	15210	15210	25
583	20240604	102100	364860450	15210	15200	15210	15190	259
584	20240604	102000	360922700	15200	15200	15200	15200	85
585	20240604	101900	359630700	15190	15190	15190	15190	40
586	20240604	101800	359023100	15190	15190	15200	15190	71
587	20240604	101700	357944510	15190	15190	15200	15190	240
588	20240604	101600	354297050	15200	15200	15200	15190	994
589	20240604	101500	339188410	15200	15200	15200	15200	0
590	20240604	101400	339188410	15200	15180	15200	15180	134
591	20240604	101300	337152880	15180	15180	15180	15180	49
592	20240604	101200	336409060	15180	15190	15190	15180	84
593	20240604	101100	335133270	15190	15200	15200	15190	151
594	20240604	101000	332838570	15210	15160	15210	15160	867
595	20240604	100900	319661210	15170	15130	15170	15130	251
596	20240604	100800	315859720	15130	15130	15160	15130	76
597	20240604	100700	314709330	15150	15150	15150	15130	1960
598	20240604	100600	285051830	15150	15160	15160	15150	2
599	20240604	100500	285021520	15170	15140	15170	15140	125
600	20240604	100400	283126170	15140	15140	15150	15140	62
601	20240604	100300	282187390	15130	15150	15150	15130	1163
602	20240604	100200	264573700	15140	15150	15150	15140	167
603	20240604	100100	262043820	15140	15140	15140	15140	72
604	20240604	100000	260953740	15150	15150	15150	15150	159
605	20240604	095900	258544890	15170	15180	15180	15170	413
606	20240604	095800	252277280	15190	15190	15190	15190	210
607	20240604	095700	249087380	15190	15190	15210	15190	418
608	20240604	095600	242736340	15190	15190	15190	15190	820
609	20240604	095500	230280540	15190	15160	15190	15150	408
610	20240604	095400	224088290	15160	15160	15170	15160	32
611	20240604	095300	223603160	15160	15130	15160	15130	62
612	20240604	095200	222664280	15140	15140	15140	15130	618
613	20240604	095100	213307860	15140	15150	15150	15140	126
614	20240604	095000	211399280	15160	15170	15170	15150	709
615	20240604	094900	200650980	15170	15160	15170	15160	190
616	20240604	094800	197769370	15160	15180	15190	15160	357
617	20240604	094700	192357060	15180	15190	15210	15160	726
618	20240604	094600	181324390	15210	15160	15210	15160	772
619	20240604	094500	169594050	15160	15120	15160	15120	1201
620	20240604	094400	151400570	15120	15110	15120	15110	43
621	20240604	094300	150750440	15120	15100	15120	15100	84
622	20240604	094200	149480780	15090	15050	15090	15050	171
623	20240604	094100	146902550	15040	15060	15060	15000	14
624	20240604	094000	146692040	15080	15060	15080	15060	577
625	20240604	093900	137997840	15050	14990	15050	14990	217
626	20240604	093800	134734610	14970	14970	14970	14970	108
627	20240604	093700	133117850	14970	14990	15000	14970	71
628	20240604	093600	132053430	14980	15000	15000	14980	75
629	20240604	093500	130928740	15000	15000	15000	15000	16
630	20240604	093400	130688740	15010	15020	15020	15000	230
631	20240604	093300	127236520	15010	15010	15010	15010	294
632	20240604	093200	122823580	15000	15000	15000	15000	301
633	20240604	093100	118308580	15000	14950	15000	14940	698
634	20240604	093000	107863340	14950	14940	14950	14940	178
635	20240604	092900	105202950	14950	14940	14950	14940	265
636	20240604	092800	101243760	14950	14960	14960	14950	396
637	20240604	092700	95323390	14970	14970	14970	14960	390
638	20240604	092600	89488450	14980	14980	14980	14970	24
639	20240604	092500	89128940	14980	14980	14980	14980	86
640	20240604	092400	87840660	14980	14970	14980	14960	45
641	20240604	092300	87167310	14990	14990	14990	14990	110
642	20240604	092200	85518410	15060	15060	15060	15060	20
643	20240604	092100	85217210	15060	14980	15060	14980	208
644	20240604	092000	82100570	14980	14950	14980	14950	30
645	20240604	091900	81651770	14950	14950	14950	14950	0
646	20240604	091800	81651770	14950	14990	14990	14950	499
647	20240604	091700	74174980	15010	15010	15010	15010	30
648	20240604	091600	73724680	15000	15010	15010	15000	303
649	20240604	091500	69179110	15010	15010	15010	15010	271
650	20240604	091400	65111400	15060	15010	15060	15010	64
651	20240604	091300	64147710	15010	15010	15010	15010	830
652	20240604	091200	51689410	15030	15030	15030	15020	281
653	20240604	091100	47467190	15020	15020	15020	15020	205
654	20240604	091000	44388090	15020	15020	15020	15020	1
655	20240604	090900	44373070	15020	14990	15020	14990	678
656	20240604	090800	34196210	14990	14990	14990	14990	1
657	20240604	090700	34181220	14930	15000	15000	14920	435
658	20240604	090600	27686530	14920	14920	14920	14920	9
659	20240604	090500	27552250	14900	14950	14950	14900	273
660	20240604	090400	23473930	14960	14960	14960	14960	10
661	20240604	090300	23324330	15020	15020	15020	15020	66
662	20240604	090200	22333010	15020	14990	15020	14950	270
663	20240604	090100	18296030	14990	15020	15020	14990	720
664	20240604	090000	7494430	15060	15080	15080	15060	487