KissMeData/170900/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203100	2380771800	64000	64000	64000	64000	730
3	20240605	203000	2380771800	64000	64000	64000	64000	0
4	20240605	202900	2380771800	64000	64000	64000	64000	0
5	20240605	202800	2380771800	64000	64000	64000	64000	0
6	20240605	202700	2380771800	64000	64000	64000	64000	0
7	20240605	202600	2380771800	64000	64000	64000	64000	0
8	20240605	202500	2380771800	64000	64000	64000	64000	0
9	20240605	202400	2380771800	64000	64000	64000	64000	0
10	20240605	202300	2380771800	64000	64000	64000	64000	0
11	20240605	202200	2380771800	64000	64000	64000	64000	0
12	20240605	202100	2380771800	64000	64000	64000	64000	0
13	20240605	202000	2380771800	64000	64000	64000	64000	0
14	20240605	201900	2380771800	64000	64000	64000	64000	0
15	20240605	201800	2380771800	64000	64000	64000	64000	0
16	20240605	201700	2380771800	64000	64000	64000	64000	0
17	20240605	201600	2380771800	64000	64000	64000	64000	0
18	20240605	201500	2380771800	64000	64000	64000	64000	0
19	20240605	201400	2380771800	64000	64000	64000	64000	0
20	20240605	201300	2380771800	64000	64000	64000	64000	0
21	20240605	201200	2380771800	64000	64000	64000	64000	0
22	20240605	201100	2380771800	64000	64000	64000	64000	0
23	20240605	201000	2380771800	64000	64000	64000	64000	0
24	20240605	200900	2380771800	64000	64000	64000	64000	0
25	20240605	200800	2380771800	64000	64000	64000	64000	0
26	20240605	200700	2380771800	64000	64000	64000	64000	0
27	20240605	200600	2380771800	64000	64000	64000	64000	0
28	20240605	200500	2380771800	64000	64000	64000	64000	0
29	20240605	200400	2380771800	64000	64000	64000	64000	0
30	20240605	200300	2380771800	64000	64000	64000	64000	0
31	20240605	200200	2380771800	64000	64000	64000	64000	0
32	20240605	200100	2380771800	64000	64000	64000	64000	730
33	20240605	200000	2380771800	64000	64000	64000	64000	0
34	20240605	195900	2380771800	64000	64000	64000	64000	0
35	20240605	195800	2380771800	64000	64000	64000	64000	0
36	20240605	195700	2380771800	64000	64000	64000	64000	0
37	20240605	195600	2380771800	64000	64000	64000	64000	0
38	20240605	195500	2380771800	64000	64000	64000	64000	0
39	20240605	195400	2380771800	64000	64000	64000	64000	0
40	20240605	195300	2380771800	64000	64000	64000	64000	0
41	20240605	195200	2380771800	64000	64000	64000	64000	0
42	20240605	195100	2380771800	64000	64000	64000	64000	0
43	20240605	195000	2380771800	64000	64000	64000	64000	0
44	20240605	194900	2380771800	64000	64000	64000	64000	0
45	20240605	194800	2380771800	64000	64000	64000	64000	0
46	20240605	194700	2380771800	64000	64000	64000	64000	0
47	20240605	194600	2380771800	64000	64000	64000	64000	0
48	20240605	194500	2380771800	64000	64000	64000	64000	0
49	20240605	194400	2380771800	64000	64000	64000	64000	0
50	20240605	194300	2380771800	64000	64000	64000	64000	0
51	20240605	194200	2380771800	64000	64000	64000	64000	0
52	20240605	194100	2380771800	64000	64000	64000	64000	0
53	20240605	194000	2380771800	64000	64000	64000	64000	0
54	20240605	193900	2380771800	64000	64000	64000	64000	0
55	20240605	193800	2380771800	64000	64000	64000	64000	0
56	20240605	193700	2380771800	64000	64000	64000	64000	0
57	20240605	193600	2380771800	64000	64000	64000	64000	0
58	20240605	193500	2380771800	64000	64000	64000	64000	0
59	20240605	193400	2380771800	64000	64000	64000	64000	0
60	20240605	193300	2380771800	64000	64000	64000	64000	0
61	20240605	193200	2380771800	64000	64000	64000	64000	0
62	20240605	193100	2380771800	64000	64000	64000	64000	730
63	20240605	193000	2380771800	64000	64000	64000	64000	0
64	20240605	192900	2380771800	64000	64000	64000	64000	0
65	20240605	192800	2380771800	64000	64000	64000	64000	0
66	20240605	192700	2380771800	64000	64000	64000	64000	0
67	20240605	192600	2380771800	64000	64000	64000	64000	0
68	20240605	192500	2380771800	64000	64000	64000	64000	0
69	20240605	192400	2380771800	64000	64000	64000	64000	0
70	20240605	192300	2380771800	64000	64000	64000	64000	0
71	20240605	192200	2380771800	64000	64000	64000	64000	0
72	20240605	192100	2380771800	64000	64000	64000	64000	0
73	20240605	192000	2380771800	64000	64000	64000	64000	0
74	20240605	191900	2380771800	64000	64000	64000	64000	0
75	20240605	191800	2380771800	64000	64000	64000	64000	0
76	20240605	191700	2380771800	64000	64000	64000	64000	0
77	20240605	191600	2380771800	64000	64000	64000	64000	0
78	20240605	191500	2380771800	64000	64000	64000	64000	0
79	20240605	191400	2380771800	64000	64000	64000	64000	0
80	20240605	191300	2380771800	64000	64000	64000	64000	0
81	20240605	191200	2380771800	64000	64000	64000	64000	0
82	20240605	191100	2380771800	64000	64000	64000	64000	0
83	20240605	191000	2380771800	64000	64000	64000	64000	0
84	20240605	190900	2380771800	64000	64000	64000	64000	0
85	20240605	190800	2380771800	64000	64000	64000	64000	0
86	20240605	190700	2380771800	64000	64000	64000	64000	0
87	20240605	190600	2380771800	64000	64000	64000	64000	0
88	20240605	190500	2380771800	64000	64000	64000	64000	0
89	20240605	190400	2380771800	64000	64000	64000	64000	0
90	20240605	190300	2380771800	64000	64000	64000	64000	0
91	20240605	190200	2380771800	64000	64000	64000	64000	0
92	20240605	190100	2380771800	64000	64000	64000	64000	730
93	20240605	190000	2380771800	64000	64000	64000	64000	0
94	20240605	185900	2380771800	64000	64000	64000	64000	0
95	20240605	185800	2380771800	64000	64000	64000	64000	0
96	20240605	185700	2380771800	64000	64000	64000	64000	0
97	20240605	185600	2380771800	64000	64000	64000	64000	0
98	20240605	185500	2380771800	64000	64000	64000	64000	0
99	20240605	185400	2380771800	64000	64000	64000	64000	0
100	20240605	185300	2380771800	64000	64000	64000	64000	0
101	20240605	185200	2380771800	64000	64000	64000	64000	0
102	20240605	185100	2380771800	64000	64000	64000	64000	0
103	20240605	185000	2380771800	64000	64000	64000	64000	0
104	20240605	184900	2380771800	64000	64000	64000	64000	0
105	20240605	184800	2380771800	64000	64000	64000	64000	0
106	20240605	184700	2380771800	64000	64000	64000	64000	0
107	20240605	184600	2380771800	64000	64000	64000	64000	0
108	20240605	184500	2380771800	64000	64000	64000	64000	0
109	20240605	184400	2380771800	64000	64000	64000	64000	0
110	20240605	184300	2380771800	64000	64000	64000	64000	0
111	20240605	184200	2380771800	64000	64000	64000	64000	0
112	20240605	184100	2380771800	64000	64000	64000	64000	0
113	20240605	184000	2380771800	64000	64000	64000	64000	0
114	20240605	183900	2380771800	64000	64000	64000	64000	0
115	20240605	183800	2380771800	64000	64000	64000	64000	0
116	20240605	183700	2380771800	64000	64000	64000	64000	0
117	20240605	183600	2380771800	64000	64000	64000	64000	0
118	20240605	183500	2380771800	64000	64000	64000	64000	0
119	20240605	183400	2380771800	64000	64000	64000	64000	0
120	20240605	183300	2380771800	64000	64000	64000	64000	0
121	20240605	183200	2380771800	64000	64000	64000	64000	0
122	20240605	183100	2380771800	64000	64000	64000	64000	730
123	20240605	183000	2380771800	64000	64000	64000	64000	0
124	20240605	182900	2380771800	64000	64000	64000	64000	0
125	20240605	182800	2380771800	64000	64000	64000	64000	0
126	20240605	182700	2380771800	64000	64000	64000	64000	0
127	20240605	182600	2380771800	64000	64000	64000	64000	0
128	20240605	182500	2380771800	64000	64000	64000	64000	0
129	20240605	182400	2380771800	64000	64000	64000	64000	0
130	20240605	182300	2380771800	64000	64000	64000	64000	0
131	20240605	182200	2380771800	64000	64000	64000	64000	0
132	20240605	182100	2380771800	64000	64000	64000	64000	0
133	20240605	182000	2380771800	64000	64000	64000	64000	0
134	20240605	181900	2380771800	64000	64000	64000	64000	0
135	20240605	181800	2380771800	64000	64000	64000	64000	0
136	20240605	181700	2380771800	64000	64000	64000	64000	0
137	20240605	181600	2380771800	64000	64000	64000	64000	0
138	20240605	181500	2380771800	64000	64000	64000	64000	0
139	20240605	181400	2380771800	64000	64000	64000	64000	0
140	20240605	181300	2380771800	64000	64000	64000	64000	0
141	20240605	181200	2380771800	64000	64000	64000	64000	0
142	20240605	181100	2380771800	64000	64000	64000	64000	0
143	20240605	181000	2380771800	64000	64000	64000	64000	0
144	20240605	180900	2380771800	64000	64000	64000	64000	0
145	20240605	180800	2380771800	64000	64000	64000	64000	0
146	20240605	180700	2380771800	64000	64000	64000	64000	0
147	20240605	180600	2380771800	64000	64000	64000	64000	0
148	20240605	180500	2380771800	64000	64000	64000	64000	0
149	20240605	180400	2380771800	64000	64000	64000	64000	0
150	20240605	180300	2380771800	64000	64000	64000	64000	0
151	20240605	180200	2380771800	64000	64000	64000	64000	0
152	20240605	180100	2380771800	64000	64000	64000	64000	730
153	20240605	180000	2380771800	64000	64000	64000	64000	0
154	20240605	175900	2380771800	64000	64000	64000	64000	0
155	20240605	175800	2380771800	64000	64000	64000	64000	0
156	20240605	175700	2380771800	64000	64000	64000	64000	0
157	20240605	175600	2380771800	64000	64000	64000	64000	0
158	20240605	175500	2380771800	64000	64000	64000	64000	0
159	20240605	175400	2380771800	64000	64000	64000	64000	0
160	20240605	175300	2380771800	64000	64000	64000	64000	0
161	20240605	175200	2380771800	64000	64000	64000	64000	0
162	20240605	175100	2380771800	64000	64000	64000	64000	0
163	20240605	175000	2380771800	64000	64000	64000	64000	0
164	20240605	174900	2380771800	64000	64000	64000	64000	0
165	20240605	174800	2380771800	64000	64000	64000	64000	0
166	20240605	174700	2380771800	64000	64000	64000	64000	0
167	20240605	174600	2380771800	64000	64000	64000	64000	0
168	20240605	174500	2380771800	64000	64000	64000	64000	0
169	20240605	174400	2380771800	64000	64000	64000	64000	0
170	20240605	174300	2380771800	64000	64000	64000	64000	0
171	20240605	174200	2380771800	64000	64000	64000	64000	0
172	20240605	174100	2380771800	64000	64000	64000	64000	0
173	20240605	174000	2380771800	64000	64000	64000	64000	0
174	20240605	173900	2380771800	64000	64000	64000	64000	0
175	20240605	173800	2380771800	64000	64000	64000	64000	0
176	20240605	173700	2380771800	64000	64000	64000	64000	0
177	20240605	173600	2380771800	64000	64000	64000	64000	0
178	20240605	173500	2380771800	64000	64000	64000	64000	0
179	20240605	173400	2380771800	64000	64000	64000	64000	0
180	20240605	173300	2380771800	64000	64000	64000	64000	0
181	20240605	173200	2380771800	64000	64000	64000	64000	0
182	20240605	173100	2380771800	64000	64000	64000	64000	730
183	20240605	173000	2380771800	64000	64000	64000	64000	0
184	20240605	172900	2380771800	64000	64000	64000	64000	0
185	20240605	172800	2380771800	64000	64000	64000	64000	0
186	20240605	172700	2380771800	64000	64000	64000	64000	0
187	20240605	172600	2380771800	64000	64000	64000	64000	0
188	20240605	172500	2380771800	64000	64000	64000	64000	0
189	20240605	172400	2380771800	64000	64000	64000	64000	0
190	20240605	172300	2380771800	64000	64000	64000	64000	0
191	20240605	172200	2380771800	64000	64000	64000	64000	0
192	20240605	172100	2380771800	64000	64000	64000	64000	0
193	20240605	172000	2380771800	64000	64000	64000	64000	0
194	20240605	171900	2380771800	64000	64000	64000	64000	0
195	20240605	171800	2380771800	64000	64000	64000	64000	0
196	20240605	171700	2380771800	64000	64000	64000	64000	0
197	20240605	171600	2380771800	64000	64000	64000	64000	0
198	20240605	171500	2380771800	64000	64000	64000	64000	0
199	20240605	171400	2380771800	64000	64000	64000	64000	0
200	20240605	171300	2380771800	64000	64000	64000	64000	0
201	20240605	171200	2380771800	64000	64000	64000	64000	0
202	20240605	171100	2380771800	64000	64000	64000	64000	0
203	20240605	171000	2380771800	64000	64000	64000	64000	0
204	20240605	170900	2380771800	64000	64000	64000	64000	0
205	20240605	170800	2380771800	64000	64000	64000	64000	0
206	20240605	170700	2380771800	64000	64000	64000	64000	0
207	20240605	170600	2380771800	64000	64000	64000	64000	0
208	20240605	170500	2380771800	64000	64000	64000	64000	0
209	20240605	170400	2380771800	64000	64000	64000	64000	0
210	20240605	170300	2380771800	64000	64000	64000	64000	0
211	20240605	170200	2380771800	64000	64000	64000	64000	0
212	20240605	170100	2380771800	64000	64000	64000	64000	730
213	20240605	170000	2380771800	64000	64000	64000	64000	0
214	20240605	165900	2380771800	64000	64000	64000	64000	0
215	20240605	165800	2380771800	64000	64000	64000	64000	0
216	20240605	165700	2380771800	64000	64000	64000	64000	0
217	20240605	165600	2380771800	64000	64000	64000	64000	0
218	20240605	165500	2380771800	64000	64000	64000	64000	0
219	20240605	165400	2380771800	64000	64000	64000	64000	0
220	20240605	165300	2380771800	64000	64000	64000	64000	0
221	20240605	165200	2380771800	64000	64000	64000	64000	0
222	20240605	165100	2380771800	64000	64000	64000	64000	0
223	20240605	165000	2380771800	64000	64000	64000	64000	0
224	20240605	164900	2380771800	64000	64000	64000	64000	0
225	20240605	164800	2380771800	64000	64000	64000	64000	0
226	20240605	164700	2380771800	64000	64000	64000	64000	0
227	20240605	164600	2380771800	64000	64000	64000	64000	0
228	20240605	164500	2380771800	64000	64000	64000	64000	0
229	20240605	164400	2380771800	64000	64000	64000	64000	0
230	20240605	164300	2380771800	64000	64000	64000	64000	0
231	20240605	164200	2380771800	64000	64000	64000	64000	0
232	20240605	164100	2380771800	64000	64000	64000	64000	0
233	20240605	164000	2380771800	64000	64000	64000	64000	0
234	20240605	163900	2380771800	64000	64000	64000	64000	0
235	20240605	163800	2380771800	64000	64000	64000	64000	0
236	20240605	163700	2380771800	64000	64000	64000	64000	0
237	20240605	163600	2380771800	64000	64000	64000	64000	0
238	20240605	163500	2380771800	64000	64000	64000	64000	0
239	20240605	163400	2380771800	64000	64000	64000	64000	0
240	20240605	163300	2380771800	64000	64000	64000	64000	0
241	20240605	163200	2380771800	64000	64000	64000	64000	0
242	20240605	163100	2380771800	64000	64000	64000	64000	730
243	20240605	163000	2380771800	64000	64000	64000	64000	0
244	20240605	162900	2380771800	64000	64000	64000	64000	0
245	20240605	162800	2380771800	64000	64000	64000	64000	0
246	20240605	162700	2380771800	64000	64000	64000	64000	0
247	20240605	162600	2380771800	64000	64000	64000	64000	0
248	20240605	162500	2380771800	64000	64000	64000	64000	0
249	20240605	162400	2380771800	64000	64000	64000	64000	0
250	20240605	162300	2380771800	64000	64000	64000	64000	0
251	20240605	162200	2380771800	64000	64000	64000	64000	0
252	20240605	162100	2380771800	64000	64000	64000	64000	0
253	20240605	162000	2380771800	64000	64000	64000	64000	0
254	20240605	161900	2380771800	64000	64000	64000	64000	0
255	20240605	161800	2380771800	64000	64000	64000	64000	0
256	20240605	161700	2380771800	64000	64000	64000	64000	0
257	20240605	161600	2380771800	64000	64000	64000	64000	0
258	20240605	161500	2380771800	64000	64000	64000	64000	0
259	20240605	161400	2380771800	64000	64000	64000	64000	0
260	20240605	161300	2380771800	64000	64000	64000	64000	0
261	20240605	161200	2380771800	64000	64000	64000	64000	0
262	20240605	161100	2380771800	64000	64000	64000	64000	0
263	20240605	161000	2380771800	64000	64000	64000	64000	0
264	20240605	160900	2380771800	64000	64000	64000	64000	0
265	20240605	160800	2380771800	64000	64000	64000	64000	0
266	20240605	160700	2380771800	64000	64000	64000	64000	0
267	20240605	160600	2380771800	64000	64000	64000	64000	0
268	20240605	160500	2380771800	64000	64000	64000	64000	0
269	20240605	160400	2380771800	64000	64000	64000	64000	0
270	20240605	160300	2380771800	64000	64000	64000	64000	0
271	20240605	160200	2380771800	64000	64000	64000	64000	0
272	20240605	160100	2380771800	64000	64000	64000	64000	730
273	20240605	160000	2380771800	64000	64000	64000	64000	0
274	20240605	155900	2380771800	64000	64000	64000	64000	0
275	20240605	155800	2380771800	64000	64000	64000	64000	0
276	20240605	155700	2380771800	64000	64000	64000	64000	0
277	20240605	155600	2380771800	64000	64000	64000	64000	0
278	20240605	155500	2380771800	64000	64000	64000	64000	0
279	20240605	155400	2380771800	64000	64000	64000	64000	0
280	20240605	155300	2380771800	64000	64000	64000	64000	0
281	20240605	155200	2380771800	64000	64000	64000	64000	0
282	20240605	155100	2380771800	64000	64000	64000	64000	0
283	20240605	155000	2380771800	64000	64000	64000	64000	0
284	20240605	154900	2380771800	64000	64000	64000	64000	0
285	20240605	154800	2380771800	64000	64000	64000	64000	0
286	20240605	154700	2380771800	64000	64000	64000	64000	0
287	20240605	154600	2380771800	64000	64000	64000	64000	0
288	20240605	154500	2380771800	64000	64000	64000	64000	0
289	20240605	154400	2380771800	64000	64000	64000	64000	0
290	20240605	154300	2380771800	64000	64000	64000	64000	0
291	20240605	154200	2380771800	64000	64000	64000	64000	0
292	20240605	154100	2380771800	64000	64000	64000	64000	0
293	20240605	154000	2380771800	64000	64000	64000	64000	0
294	20240605	153900	2380771800	64000	64000	64000	64000	0
295	20240605	153800	2380771800	64000	64000	64000	64000	0
296	20240605	153700	2380771800	64000	64000	64000	64000	0
297	20240605	153600	2380771800	64000	64000	64000	64000	0
298	20240605	153500	2380771800	64000	64000	64000	64000	0
299	20240605	153400	2380771800	64000	64000	64000	64000	0
300	20240605	153300	2380771800	64000	64000	64000	64000	0
301	20240605	153200	2380771800	64000	64000	64000	64000	0
302	20240605	153100	2380771800	64000	64000	64000	64000	730
303	20240605	153000	2380771800	64000	64000	64000	64000	730
304	20240605	152900	2334051800	64200	64200	64200	64200	0
305	20240605	152800	2334051800	64200	64200	64200	64200	0
306	20240605	152700	2334051800	64200	64200	64200	64200	0
307	20240605	152600	2334051800	64200	64200	64200	64200	0
308	20240605	152500	2334051800	64200	64200	64200	64200	0
309	20240605	152400	2334051800	64200	64200	64200	64200	0
310	20240605	152300	2334051800	64200	64200	64200	64200	0
311	20240605	152200	2334051800	64200	64200	64200	64200	0
312	20240605	152100	2334051800	64200	64200	64200	64200	0
313	20240605	152000	2334051800	64200	64200	64200	64200	0
314	20240605	151900	2334051800	64200	64100	64200	64000	183
315	20240605	151800	2322330900	64200	63900	64300	63900	123
316	20240605	151700	2314430200	64100	63800	64100	63800	130
317	20240605	151600	2306111100	63800	64100	64100	63800	47
318	20240605	151500	2303112200	64100	63800	64100	63800	42
319	20240605	151400	2300427600	63800	63800	64000	63800	15
320	20240605	151300	2299469200	64000	63900	64000	63800	43
321	20240605	151200	2296718200	63800	63800	63800	63800	15
322	20240605	151100	2295761200	63800	63900	63900	63800	116
323	20240605	151000	2288358100	63800	63800	63900	63800	8
324	20240605	150900	2287847600	63800	63800	63900	63800	31
325	20240605	150800	2285867500	63800	63900	63900	63800	208
326	20240605	150700	2272577000	63900	63900	64000	63900	21
327	20240605	150600	2271234100	63900	63900	64000	63900	45
328	20240605	150500	2268355000	64000	64000	64000	63900	23
329	20240605	150400	2266883500	63900	63900	64000	63900	16
330	20240605	150300	2265860600	64000	63900	64000	63900	6
331	20240605	150200	2265477100	63900	63900	64000	63900	6
332	20240605	150100	2265093600	63900	63900	64000	63900	10
333	20240605	150000	2264454500	64000	64000	64000	63900	35
334	20240605	145900	2262215000	64000	64100	64100	63900	604
335	20240605	145800	2223592300	64100	64200	64200	64000	105
336	20240605	145700	2216859100	64200	64200	64200	64000	122
337	20240605	145600	2209029800	64000	64100	64100	63900	112
338	20240605	145500	2201855500	64000	64100	64100	63900	157
339	20240605	145400	2191797000	64100	63900	64200	63900	104
340	20240605	145300	2185135900	64100	64000	64100	63900	240
341	20240605	145200	2169764200	64000	63900	64000	63900	134
342	20240605	145100	2161194200	63900	63900	63900	63700	82
343	20240605	145000	2155956700	63800	63800	63900	63700	27
344	20240605	144900	2154234000	63700	63700	63900	63700	137
345	20240605	144800	2145502200	63800	63900	63900	63800	5
346	20240605	144700	2145183100	63800	63800	63900	63700	56
347	20240605	144600	2141609100	63700	63800	63800	63700	8
348	20240605	144500	2141099100	63900	63700	63900	63700	39
349	20240605	144400	2138610000	63700	63800	63900	63700	24
350	20240605	144300	2137077900	63900	63800	63900	63700	138
351	20240605	144200	2128273100	63800	63800	63900	63800	20
352	20240605	144100	2126995600	63800	63800	63900	63800	22
353	20240605	144000	2125590300	63800	63900	63900	63800	32
354	20240605	143900	2123545600	63900	63800	63900	63800	35
355	20240605	143800	2121309900	63800	63800	63800	63800	15
356	20240605	143700	2120352900	63800	63800	63800	63700	116
357	20240605	143600	2112953000	63800	63800	63800	63800	9
358	20240605	143500	2112378800	63800	63800	63800	63800	42
359	20240605	143400	2109699200	63800	63800	63800	63800	8
360	20240605	143300	2109188800	63800	63800	63800	63700	41
361	20240605	143200	2106573200	63800	63800	63800	63800	55
362	20240605	143100	2103064200	63800	63900	63900	63800	50
363	20240605	143000	2099872600	63900	63900	63900	63800	43
364	20240605	142900	2097126900	63800	63800	63800	63700	63
365	20240605	142800	2093107600	63800	63800	63800	63800	15
366	20240605	142700	2092150600	63800	63800	63800	63800	92
367	20240605	142600	2086281000	63800	63800	63800	63800	29
368	20240605	142500	2084430800	63800	63800	63800	63800	17
369	20240605	142400	2083346200	63800	63800	63800	63800	580
370	20240605	142300	2046342200	63900	63900	63900	63900	7
371	20240605	142200	2045894900	63900	63900	63900	63900	50
372	20240605	142100	2042699900	63900	63900	63900	63800	117
373	20240605	142000	2035223800	63900	63900	63900	63900	31
374	20240605	141900	2033242900	63900	63900	63900	63800	48
375	20240605	141800	2030177200	63900	63800	63900	63800	38
376	20240605	141700	2027751100	63900	63900	63900	63900	23
377	20240605	141600	2026281400	63900	63900	63900	63900	30
378	20240605	141500	2024364400	63900	63900	63900	63900	15
379	20240605	141400	2023405900	63900	63900	63900	63800	49
380	20240605	141300	2020276300	63800	63900	63900	63800	45
381	20240605	141200	2017401000	64000	64000	64000	64000	37
382	20240605	141100	2015033000	64000	64000	64000	64000	1
383	20240605	141000	2014969000	63900	63900	64000	63900	328
384	20240605	140900	1994006800	63900	63900	64000	63900	93
385	20240605	140800	1988062800	63900	63900	64000	63900	106
386	20240605	140700	1981285900	63900	63900	64000	63900	39
387	20240605	140600	1978791600	63900	63900	64000	63900	85
388	20240605	140500	1973358500	64000	64000	64000	63900	141
389	20240605	140400	1964344600	64000	64000	64000	63900	27
390	20240605	140300	1962616900	64000	64000	64000	64000	21
391	20240605	140200	1961272900	64000	64000	64000	64000	35
392	20240605	140100	1959032900	64000	64000	64000	64000	18
393	20240605	140000	1957880900	64000	64100	64100	64000	61
394	20240605	135900	1953973800	64000	64100	64100	64000	8
395	20240605	135800	1953461100	64000	64100	64100	64000	185
396	20240605	135700	1941617800	64100	64100	64100	64100	75
397	20240605	135600	1936810300	64100	64100	64100	64100	43
398	20240605	135500	1934054000	64100	64100	64100	64100	10
399	20240605	135400	1933413000	64100	63900	64100	63900	66
400	20240605	135300	1929187000	63900	64000	64000	63900	2
401	20240605	135200	1929059100	64000	64000	64000	63900	294
402	20240605	135100	1910244100	63900	64000	64000	63900	26
403	20240605	135000	1908581300	63900	64000	64000	63900	55
404	20240605	134900	1905065000	64000	63900	64000	63900	114
405	20240605	134800	1897778300	63900	64000	64000	63900	9
406	20240605	134700	1897202500	64000	64000	64000	64000	47
407	20240605	134600	1894194500	64000	64000	64000	64000	1
408	20240605	134500	1894130500	64000	64000	64000	63900	91
409	20240605	134400	1888308900	64000	64000	64000	64000	68
410	20240605	134300	1883956900	64000	64000	64000	63900	33
411	20240605	134200	1881845800	64000	63900	64000	63900	32
412	20240605	134100	1879799400	64000	63900	64000	63900	45
413	20240605	134000	1876921800	64000	63900	64000	63900	16
414	20240605	133900	1875897900	63900	64000	64000	63900	48
415	20240605	133800	1872828300	63900	64100	64100	63900	882
416	20240605	133700	1816387700	64100	64000	64100	64000	87
417	20240605	133600	1810816600	64100	64000	64100	64000	2
418	20240605	133500	1810688500	64000	64200	64200	64000	407
419	20240605	133400	1784603700	64000	64100	64200	64000	104
420	20240605	133300	1777938900	64100	64200	64200	64100	98
421	20240605	133200	1771649900	64100	64100	64200	64100	167
422	20240605	133100	1760945100	64100	64300	64300	64100	734
423	20240605	133000	1713828400	64300	64300	64300	64300	34
424	20240605	132900	1711642200	64300	64300	64300	64300	34
425	20240605	132800	1709456000	64300	64300	64300	64200	62
426	20240605	132700	1705469500	64300	64300	64300	64200	392
427	20240605	132600	1680299500	64300	64300	64400	64200	60
428	20240605	132500	1676442100	64300	64400	64400	64300	310
429	20240605	132400	1656507100	64500	64500	64500	64300	197
430	20240605	132300	1643817200	64500	64500	64500	64500	408
431	20240605	132200	1617501200	64500	64500	64600	64400	645
432	20240605	132100	1575901900	64500	64500	64500	64400	240
433	20240605	132000	1560422900	64400	64400	64500	64300	989
434	20240605	131900	1496730300	64300	64300	64300	64100	2173
435	20240605	131800	1357067900	64300	64200	64300	64100	701
436	20240605	131700	1312016500	64200	64200	64200	64200	781
437	20240605	131600	1261876300	64200	64200	64200	63900	1984
438	20240605	131500	1134668500	64200	63600	64200	63600	2082
439	20240605	131400	1001496100	63700	63600	63700	63600	23
440	20240605	131300	1000031300	63700	63700	63700	63700	9
441	20240605	131200	999458000	63700	63700	63700	63700	14
442	20240605	131100	998566200	63600	63800	63800	63600	1576
443	20240605	131000	898325400	63800	63800	63800	63800	17
444	20240605	130900	897240800	63800	63800	63800	63800	8
445	20240605	130800	896730400	63800	63700	63800	63700	15
446	20240605	130700	895773500	63700	63700	63800	63700	71
447	20240605	130600	891250200	63700	63700	63700	63700	2
448	20240605	130500	891122800	63700	63700	63700	63700	15
449	20240605	130400	890167300	63700	63700	63800	63600	78
450	20240605	130300	885203700	63800	63800	63800	63800	14
451	20240605	130200	884310500	63800	63800	63800	63800	1
452	20240605	130100	884246700	63800	63800	63800	63800	114
453	20240605	130000	876973500	63800	63700	63800	63700	26
454	20240605	125900	875316800	63700	63700	63700	63700	273
455	20240605	125800	857926700	63800	63800	63800	63800	15
456	20240605	125700	856969700	63700	63800	63800	63700	17
457	20240605	125600	855886100	63800	63800	63800	63800	23
458	20240605	125500	854418700	63700	63700	63700	63700	6
459	20240605	125400	854036500	63800	63800	63800	63800	15
460	20240605	125300	853079500	63800	63800	63800	63800	6
461	20240605	125200	852696700	63800	63800	63800	63800	15
462	20240605	125100	851739700	63800	63800	63800	63800	20
463	20240605	125000	850463700	63800	63800	63800	63800	8
464	20240605	124900	849953300	63800	63800	63800	63800	14
465	20240605	124800	849060100	63800	63800	63800	63800	2
466	20240605	124700	848932500	63800	63800	63800	63800	27
467	20240605	124600	847209900	63800	63800	63800	63800	1
468	20240605	124500	847146100	63800	63800	63800	63800	14
469	20240605	124400	846252900	63800	63900	63900	63800	79
470	20240605	124300	841211400	63900	63900	63900	63900	14
471	20240605	124200	840316800	63900	63800	63900	63800	8
472	20240605	124100	839806300	63800	63800	63800	63800	1
473	20240605	124000	839742500	63900	63800	63900	63800	20
474	20240605	123900	838465100	63800	63800	63800	63800	1
475	20240605	123800	838401300	63800	63900	63900	63800	22
476	20240605	123700	836996300	63800	64000	64000	63800	509
477	20240605	123600	804515800	64000	64000	64000	64000	6
478	20240605	123500	804131800	64000	64000	64000	64000	29
479	20240605	123400	802275800	64000	64000	64000	64000	7
480	20240605	123300	801827800	64000	64000	64000	64000	21
481	20240605	123200	800483800	63900	63900	63900	63900	2
482	20240605	123100	800356000	63900	63900	63900	63900	12
483	20240605	123000	799589200	64000	64000	64000	64000	22
484	20240605	122900	798181200	63900	63900	63900	63800	7
485	20240605	122800	797734200	63900	63900	63900	63900	14
486	20240605	122700	796839600	63900	63900	63900	63900	273
487	20240605	122600	779394900	63900	63900	63900	63900	70
488	20240605	122500	774921900	63900	63900	63900	63900	1
489	20240605	122400	774858000	63800	63900	63900	63800	147
490	20240605	122300	765464900	64000	64000	64000	64000	7
491	20240605	122200	765016900	64000	64000	64000	64000	15
492	20240605	122100	764056900	64000	64000	64000	64000	22
493	20240605	122000	762648900	64000	64000	64000	64000	1
494	20240605	121900	762584900	64000	64000	64000	64000	21
495	20240605	121800	761240900	63900	63900	63900	63900	0
496	20240605	121700	761240900	63900	63900	64000	63900	52
497	20240605	121600	757914100	63900	63900	63900	63900	8
498	20240605	121500	757402900	63900	63900	63900	63900	14
499	20240605	121400	756508300	63900	63900	63900	63900	21
500	20240605	121300	755166400	63900	63900	63900	63900	7
501	20240605	121200	754719100	63900	63900	63900	63900	121
502	20240605	121100	746987200	63900	63900	63900	63900	0
503	20240605	121000	746987200	63900	63900	63900	63900	14
504	20240605	120900	746092600	63900	63900	63900	63900	6
505	20240605	120800	745709200	63900	63900	63900	63800	47
506	20240605	120700	742706000	63900	63900	63900	63900	14
507	20240605	120600	741811400	63900	63900	63900	63900	1
508	20240605	120500	741747500	63900	63800	63900	63800	15
509	20240605	120400	740789800	63800	63800	63800	63800	8
510	20240605	120300	740279400	63800	63800	63900	63800	49
511	20240605	120200	737151900	63900	64000	64000	63900	16
512	20240605	120100	736128800	64000	64000	64000	64000	14
513	20240605	120000	735232800	63900	63800	63900	63800	16
514	20240605	115900	734211900	63800	63800	63800	63800	10
515	20240605	115800	733573900	63800	63800	63800	63800	153
516	20240605	115700	723812500	63800	63800	63800	63800	0
517	20240605	115600	723812500	63800	63800	63800	63800	25
518	20240605	115500	722217500	63800	63800	63800	63800	6
519	20240605	115400	721834700	63800	63900	63900	63800	28
520	20240605	115300	720047800	64000	64000	64000	64000	0
521	20240605	115200	720047800	64000	63800	64000	63800	83
522	20240605	115100	714749500	63800	63800	63800	63800	24
523	20240605	115000	713218300	63800	63800	63800	63700	108
524	20240605	114900	706328100	63800	63700	63800	63700	15
525	20240605	114800	705371200	63800	63800	63800	63800	8
526	20240605	114700	704860800	63700	63800	63800	63700	330
527	20240605	114600	683837600	63800	63800	63800	63800	0
528	20240605	114500	683837600	63800	63900	63900	63800	33
529	20240605	114400	681731500	63900	63900	63900	63900	14
530	20240605	114300	680836900	63800	63900	63900	63800	109
531	20240605	114200	673871900	63900	63800	63900	63800	15
532	20240605	114100	672913500	63900	63900	63900	63900	12
533	20240605	114000	672146700	63800	63900	63900	63800	349
534	20240605	113900	649873200	64000	64000	64000	64000	5
535	20240605	113800	649553200	64000	64000	64000	64000	68
536	20240605	113700	645201200	63900	64100	64100	63900	19
537	20240605	113600	643984000	64000	64000	64000	64000	17
538	20240605	113500	642896000	64000	63900	64000	63900	91
539	20240605	113400	637074400	63900	63900	63900	63900	58
540	20240605	113300	633368200	63900	63900	63900	63900	15
541	20240605	113200	632409700	63900	63900	63900	63900	6
542	20240605	113100	632026300	63900	63900	63900	63900	20
543	20240605	113000	630748300	63900	63800	63900	63800	107
544	20240605	112900	623921600	63800	63700	63800	63700	105
545	20240605	112800	617222900	63800	63800	63800	63800	31
546	20240605	112700	615245100	63800	63900	63900	63700	83
547	20240605	112600	609953900	63900	63800	63900	63800	24
548	20240605	112500	608421300	63800	63800	63800	63800	29
549	20240605	112400	606571100	63900	63900	63900	63900	51
550	20240605	112300	603312200	63900	63900	63900	63900	0
551	20240605	112200	603312200	63900	63900	63900	63800	38
552	20240605	112100	600884300	63900	64000	64000	63800	56
553	20240605	112000	597306800	63900	63900	63900	63900	1
554	20240605	111900	597242900	63900	63900	63900	63900	14
555	20240605	111800	596348300	63800	64000	64000	63700	69
556	20240605	111700	591946700	64000	63900	64000	63900	23
557	20240605	111600	590475000	63900	63900	64000	63900	6
558	20240605	111500	590091500	63900	63800	63900	63800	19
559	20240605	111400	588878400	63800	63800	63900	63800	12
560	20240605	111300	588112000	63800	63800	63900	63800	9
561	20240605	111200	587537700	63700	63700	63900	63700	39
562	20240605	111100	585049000	63800	63900	63900	63800	12
563	20240605	111000	584282800	63800	63800	63800	63800	20
564	20240605	110900	583006800	63800	63800	63800	63800	0
565	20240605	110800	583006800	63800	63800	63800	63700	21
566	20240605	110700	581667700	63800	63700	63800	63700	24
567	20240605	110600	580137900	63700	63700	63700	63700	1
568	20240605	110500	580074200	63700	63700	63700	63700	18
569	20240605	110400	578927600	63600	63600	63600	63600	31
570	20240605	110300	576956000	63600	63600	63600	63600	66
571	20240605	110200	572758400	63600	63600	63700	63600	12
572	20240605	110100	571995100	63700	63900	63900	63500	588
573	20240605	110000	534577000	64000	64100	64100	63900	73
574	20240605	105900	529906500	64000	64100	64100	64000	125
575	20240605	105800	521905500	64100	64100	64200	64100	96
576	20240605	105700	515749800	64100	64200	64200	64100	77
577	20240605	105600	510811900	64200	64200	64200	64200	54
578	20240605	105500	507345100	64200	64100	64200	64000	82
579	20240605	105400	502086300	64100	64000	64100	64000	98
580	20240605	105300	495812900	64000	64000	64000	64000	37
581	20240605	105200	493444900	64000	64100	64100	63900	76
582	20240605	105100	488579900	64100	64000	64100	64000	196
583	20240605	105000	476022200	64000	64000	64000	64000	28
584	20240605	104900	474230200	64000	64000	64000	64000	69
585	20240605	104800	469814200	64000	63900	64000	63900	40
586	20240605	104700	467255500	64000	63900	64000	63900	46
587	20240605	104600	464312100	63900	64000	64000	63900	237
588	20240605	104500	449165500	64000	64000	64000	63900	180
589	20240605	104400	437645700	64000	63900	64000	63900	30
590	20240605	104300	435727700	63900	63900	63900	63800	36
591	20240605	104200	433427800	63900	63900	64000	63900	69
592	20240605	104100	429017400	63900	63900	63900	63800	68
593	20240605	104000	424674400	63900	64000	64000	63900	86
594	20240605	103900	419171700	64000	64000	64000	64000	61
595	20240605	103800	415267700	64000	63900	64000	63700	201
596	20240605	103700	402428400	64000	63800	64000	63800	257
597	20240605	103600	385995100	63700	63800	63800	63600	115
598	20240605	103500	378666500	63800	63600	63800	63600	88
599	20240605	103400	373062700	63500	63500	63500	63400	18
600	20240605	103300	371919800	63500	63400	63500	63400	574
601	20240605	103200	335476700	63500	63300	63500	63300	55
602	20240605	103100	331989200	63300	63400	63400	63300	54
603	20240605	103000	328569200	63400	63300	63400	63300	45
604	20240605	102900	325718000	63300	63200	63300	63000	47
605	20240605	102800	322751900	63200	63100	63200	63100	71
606	20240605	102700	318268300	63000	63000	63000	63000	84
607	20240605	102600	312976300	63100	63100	63100	63100	45
608	20240605	102500	310136800	63100	63100	63100	63100	8
609	20240605	102400	309632000	63100	63000	63100	62900	6
610	20240605	102300	309254100	62900	63000	63100	62900	30
611	20240605	102200	307361900	63100	63100	63100	62900	35
612	20240605	102100	305153900	63100	63100	63100	63100	8
613	20240605	102000	304649100	63000	63100	63100	63000	36
614	20240605	101900	302377700	63100	62900	63100	62900	10
615	20240605	101800	301747300	62900	63000	63000	62900	9
616	20240605	101700	301181100	63200	63200	63200	63200	0
617	20240605	101600	301181100	63200	62700	63400	62700	313
618	20240605	101500	281494000	62700	62700	62700	62700	101
619	20240605	101400	275161300	62700	62700	62700	62700	273
620	20240605	101300	258044200	62800	62700	62800	62700	10
621	20240605	101200	257417100	62800	62700	62900	62700	358
622	20240605	101100	234901600	62600	62600	62600	62600	13
623	20240605	101000	234087800	62600	62600	62600	62600	1
624	20240605	100900	234025200	62600	62600	62600	62600	9
625	20240605	100800	233461800	62600	62400	62600	62400	3
626	20240605	100700	233274400	62500	62500	62500	62500	13
627	20240605	100600	232461900	62300	62300	62300	62300	0
628	20240605	100500	232461900	62300	62600	62600	62300	218
629	20240605	100400	218876200	62600	62600	62600	62600	15
630	20240605	100300	217937200	62700	62700	62700	62700	1
631	20240605	100200	217874500	62700	62700	62700	62700	45
632	20240605	100100	215053000	62900	62800	63000	62800	101
633	20240605	100000	208695300	62800	62800	62800	62800	50
634	20240605	095900	205555300	62700	62700	62700	62700	1
635	20240605	095800	205492600	62600	62400	62600	62400	11
636	20240605	095700	204804800	62300	62400	62400	62300	88
637	20240605	095600	199320100	62500	62500	62500	62500	4
638	20240605	095500	199070100	62600	62600	62600	62600	15
639	20240605	095400	198131100	62500	62500	62500	62500	17
640	20240605	095300	197068600	62500	62600	62600	62500	4
641	20240605	095200	196818400	62600	62700	62700	62600	30
642	20240605	095100	194939700	62700	62800	62800	62700	35
643	20240605	095000	192744300	62800	62800	62800	62800	6
644	20240605	094900	192367500	62800	62800	62800	62800	1
645	20240605	094800	192304700	62800	62800	62800	62800	5
646	20240605	094700	191990700	62700	62800	62800	62700	12
647	20240605	094600	191237500	62700	62700	62700	62700	4
648	20240605	094500	190986700	62700	62800	62800	62700	9
649	20240605	094400	190421800	62800	62700	62800	62700	23
650	20240605	094300	188979400	62600	62700	62700	62600	20
651	20240605	094200	187727200	62800	62700	62800	62600	48
652	20240605	094100	184717000	62700	62700	62700	62700	6
653	20240605	094000	184340800	62500	62500	62600	62500	35
654	20240605	093900	182150500	62500	62500	62500	62500	66
655	20240605	093800	178025500	62500	62400	62800	62400	141
656	20240605	093700	169215300	62200	62200	62200	62200	1
657	20240605	093600	169153100	62200	62200	62200	62200	0
658	20240605	093500	169153100	62200	62200	62200	62200	4
659	20240605	093400	168904300	62200	62200	62200	62200	0
660	20240605	093300	168904300	62200	62200	62200	62200	0
661	20240605	093200	168904300	62200	62200	62200	62200	1
662	20240605	093100	168842100	62200	62200	62300	62200	102
663	20240605	093000	162495500	62200	62200	62200	62200	14
664	20240605	092900	161624700	62300	62300	62300	62300	104
665	20240605	092800	155145500	62400	62400	62400	62400	58
666	20240605	092700	151526300	62500	62400	62500	62400	2
667	20240605	092600	151401400	62500	62500	62500	62500	70
668	20240605	092500	147026400	62700	62700	62700	62700	10
669	20240605	092400	146399400	62700	62600	62700	62500	273
670	20240605	092300	129317300	62500	62600	62600	62500	101
671	20240605	092200	123000000	62700	62600	62700	62600	97
672	20240605	092100	116919300	62500	62600	62600	62500	2
673	20240605	092000	116794200	62600	62600	62600	62600	89
674	20240605	091900	111222800	62700	62700	62700	62700	0
675	20240605	091800	111222800	62700	62700	62700	62700	2
676	20240605	091700	111097400	62600	62600	62600	62600	22
677	20240605	091600	109720200	62800	62800	62800	62800	0
678	20240605	091500	109720200	62800	62600	62800	62600	44
679	20240605	091400	106964800	62500	62600	62600	62500	145
680	20240605	091300	97896000	62600	62600	62600	62500	60
681	20240605	091200	94142400	62700	62800	62800	62700	30
682	20240605	091100	92259300	62800	62900	62900	62800	4
683	20240605	091000	92007800	63000	63000	63000	63000	65
684	20240605	090900	87912800	63000	63000	63000	63000	321
685	20240605	090800	67689800	62800	62900	63000	62800	71
686	20240605	090700	63218300	62900	62800	62900	62600	134
687	20240605	090600	54810500	62900	63000	63000	62600	175
688	20240605	090500	43809800	63000	63000	63000	63000	23
689	20240605	090400	42360800	63000	63000	63000	63000	15
690	20240605	090300	41415800	63000	63000	63100	63000	88
691	20240605	090200	35871500	63000	63200	63200	63000	141
692	20240605	090100	26987700	63200	63500	63500	63100	224
693	20240605	090000	12810700	63700	63700	63900	63700	201