KissMeData/403550/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	213200	479424210	19040	19040	19040	19040	564
3	20240604	213100	479424210	19040	19040	19040	19040	0
4	20240604	213000	479424210	19040	19040	19040	19040	0
5	20240604	212900	479424210	19040	19040	19040	19040	0
6	20240604	212800	479424210	19040	19040	19040	19040	0
7	20240604	212700	479424210	19040	19040	19040	19040	0
8	20240604	212600	479424210	19040	19040	19040	19040	0
9	20240604	212500	479424210	19040	19040	19040	19040	0
10	20240604	212400	479424210	19040	19040	19040	19040	0
11	20240604	212300	479424210	19040	19040	19040	19040	0
12	20240604	212200	479424210	19040	19040	19040	19040	0
13	20240604	212100	479424210	19040	19040	19040	19040	0
14	20240604	212000	479424210	19040	19040	19040	19040	0
15	20240604	211900	479424210	19040	19040	19040	19040	0
16	20240604	211800	479424210	19040	19040	19040	19040	0
17	20240604	211700	479424210	19040	19040	19040	19040	0
18	20240604	211600	479424210	19040	19040	19040	19040	0
19	20240604	211500	479424210	19040	19040	19040	19040	0
20	20240604	211400	479424210	19040	19040	19040	19040	0
21	20240604	211300	479424210	19040	19040	19040	19040	0
22	20240604	211200	479424210	19040	19040	19040	19040	0
23	20240604	211100	479424210	19040	19040	19040	19040	0
24	20240604	211000	479424210	19040	19040	19040	19040	0
25	20240604	210900	479424210	19040	19040	19040	19040	0
26	20240604	210800	479424210	19040	19040	19040	19040	0
27	20240604	210700	479424210	19040	19040	19040	19040	0
28	20240604	210600	479424210	19040	19040	19040	19040	0
29	20240604	210500	479424210	19040	19040	19040	19040	0
30	20240604	210400	479424210	19040	19040	19040	19040	0
31	20240604	210300	479424210	19040	19040	19040	19040	0
32	20240604	210200	479424210	19040	19040	19040	19040	564
33	20240604	210100	479424210	19040	19040	19040	19040	0
34	20240604	210000	479424210	19040	19040	19040	19040	0
35	20240604	205900	479424210	19040	19040	19040	19040	0
36	20240604	205800	479424210	19040	19040	19040	19040	0
37	20240604	205700	479424210	19040	19040	19040	19040	0
38	20240604	205600	479424210	19040	19040	19040	19040	0
39	20240604	205500	479424210	19040	19040	19040	19040	0
40	20240604	205400	479424210	19040	19040	19040	19040	0
41	20240604	205300	479424210	19040	19040	19040	19040	0
42	20240604	205200	479424210	19040	19040	19040	19040	0
43	20240604	205100	479424210	19040	19040	19040	19040	0
44	20240604	205000	479424210	19040	19040	19040	19040	0
45	20240604	204900	479424210	19040	19040	19040	19040	0
46	20240604	204800	479424210	19040	19040	19040	19040	0
47	20240604	204700	479424210	19040	19040	19040	19040	0
48	20240604	204600	479424210	19040	19040	19040	19040	0
49	20240604	204500	479424210	19040	19040	19040	19040	0
50	20240604	204400	479424210	19040	19040	19040	19040	0
51	20240604	204300	479424210	19040	19040	19040	19040	0
52	20240604	204200	479424210	19040	19040	19040	19040	0
53	20240604	204100	479424210	19040	19040	19040	19040	0
54	20240604	204000	479424210	19040	19040	19040	19040	0
55	20240604	203900	479424210	19040	19040	19040	19040	0
56	20240604	203800	479424210	19040	19040	19040	19040	0
57	20240604	203700	479424210	19040	19040	19040	19040	0
58	20240604	203600	479424210	19040	19040	19040	19040	0
59	20240604	203500	479424210	19040	19040	19040	19040	0
60	20240604	203400	479424210	19040	19040	19040	19040	0
61	20240604	203300	479424210	19040	19040	19040	19040	0
62	20240604	203200	479424210	19040	19040	19040	19040	564
63	20240604	203100	479424210	19040	19040	19040	19040	0
64	20240604	203000	479424210	19040	19040	19040	19040	0
65	20240604	202900	479424210	19040	19040	19040	19040	0
66	20240604	202800	479424210	19040	19040	19040	19040	0
67	20240604	202700	479424210	19040	19040	19040	19040	0
68	20240604	202600	479424210	19040	19040	19040	19040	0
69	20240604	202500	479424210	19040	19040	19040	19040	0
70	20240604	202400	479424210	19040	19040	19040	19040	0
71	20240604	202300	479424210	19040	19040	19040	19040	0
72	20240604	202200	479424210	19040	19040	19040	19040	0
73	20240604	202100	479424210	19040	19040	19040	19040	0
74	20240604	202000	479424210	19040	19040	19040	19040	0
75	20240604	201900	479424210	19040	19040	19040	19040	0
76	20240604	201800	479424210	19040	19040	19040	19040	0
77	20240604	201700	479424210	19040	19040	19040	19040	0
78	20240604	201600	479424210	19040	19040	19040	19040	0
79	20240604	201500	479424210	19040	19040	19040	19040	0
80	20240604	201400	479424210	19040	19040	19040	19040	0
81	20240604	201300	479424210	19040	19040	19040	19040	0
82	20240604	201200	479424210	19040	19040	19040	19040	0
83	20240604	201100	479424210	19040	19040	19040	19040	0
84	20240604	201000	479424210	19040	19040	19040	19040	0
85	20240604	200900	479424210	19040	19040	19040	19040	0
86	20240604	200800	479424210	19040	19040	19040	19040	0
87	20240604	200700	479424210	19040	19040	19040	19040	0
88	20240604	200600	479424210	19040	19040	19040	19040	0
89	20240604	200500	479424210	19040	19040	19040	19040	0
90	20240604	200400	479424210	19040	19040	19040	19040	0
91	20240604	200300	479424210	19040	19040	19040	19040	0
92	20240604	200200	479424210	19040	19040	19040	19040	564
93	20240604	200100	479424210	19040	19040	19040	19040	0
94	20240604	200000	479424210	19040	19040	19040	19040	0
95	20240604	195900	479424210	19040	19040	19040	19040	0
96	20240604	195800	479424210	19040	19040	19040	19040	0
97	20240604	195700	479424210	19040	19040	19040	19040	0
98	20240604	195600	479424210	19040	19040	19040	19040	0
99	20240604	195500	479424210	19040	19040	19040	19040	0
100	20240604	195400	479424210	19040	19040	19040	19040	0
101	20240604	195300	479424210	19040	19040	19040	19040	0
102	20240604	195200	479424210	19040	19040	19040	19040	0
103	20240604	195100	479424210	19040	19040	19040	19040	0
104	20240604	195000	479424210	19040	19040	19040	19040	0
105	20240604	194900	479424210	19040	19040	19040	19040	0
106	20240604	194800	479424210	19040	19040	19040	19040	0
107	20240604	194700	479424210	19040	19040	19040	19040	0
108	20240604	194600	479424210	19040	19040	19040	19040	0
109	20240604	194500	479424210	19040	19040	19040	19040	0
110	20240604	194400	479424210	19040	19040	19040	19040	0
111	20240604	194300	479424210	19040	19040	19040	19040	0
112	20240604	194200	479424210	19040	19040	19040	19040	0
113	20240604	194100	479424210	19040	19040	19040	19040	0
114	20240604	194000	479424210	19040	19040	19040	19040	0
115	20240604	193900	479424210	19040	19040	19040	19040	0
116	20240604	193800	479424210	19040	19040	19040	19040	0
117	20240604	193700	479424210	19040	19040	19040	19040	0
118	20240604	193600	479424210	19040	19040	19040	19040	0
119	20240604	193500	479424210	19040	19040	19040	19040	0
120	20240604	193400	479424210	19040	19040	19040	19040	0
121	20240604	193300	479424210	19040	19040	19040	19040	0
122	20240604	193200	479424210	19040	19040	19040	19040	564
123	20240604	193100	479424210	19040	19040	19040	19040	0
124	20240604	193000	479424210	19040	19040	19040	19040	0
125	20240604	192900	479424210	19040	19040	19040	19040	0
126	20240604	192800	479424210	19040	19040	19040	19040	0
127	20240604	192700	479424210	19040	19040	19040	19040	0
128	20240604	192600	479424210	19040	19040	19040	19040	0
129	20240604	192500	479424210	19040	19040	19040	19040	0
130	20240604	192400	479424210	19040	19040	19040	19040	0
131	20240604	192300	479424210	19040	19040	19040	19040	0
132	20240604	192200	479424210	19040	19040	19040	19040	0
133	20240604	192100	479424210	19040	19040	19040	19040	0
134	20240604	192000	479424210	19040	19040	19040	19040	0
135	20240604	191900	479424210	19040	19040	19040	19040	0
136	20240604	191800	479424210	19040	19040	19040	19040	0
137	20240604	191700	479424210	19040	19040	19040	19040	0
138	20240604	191600	479424210	19040	19040	19040	19040	0
139	20240604	191500	479424210	19040	19040	19040	19040	0
140	20240604	191400	479424210	19040	19040	19040	19040	0
141	20240604	191300	479424210	19040	19040	19040	19040	0
142	20240604	191200	479424210	19040	19040	19040	19040	0
143	20240604	191100	479424210	19040	19040	19040	19040	0
144	20240604	191000	479424210	19040	19040	19040	19040	0
145	20240604	190900	479424210	19040	19040	19040	19040	0
146	20240604	190800	479424210	19040	19040	19040	19040	0
147	20240604	190700	479424210	19040	19040	19040	19040	0
148	20240604	190600	479424210	19040	19040	19040	19040	0
149	20240604	190500	479424210	19040	19040	19040	19040	0
150	20240604	190400	479424210	19040	19040	19040	19040	0
151	20240604	190300	479424210	19040	19040	19040	19040	0
152	20240604	190200	479424210	19040	19040	19040	19040	564
153	20240604	190100	479424210	19040	19040	19040	19040	0
154	20240604	190000	479424210	19040	19040	19040	19040	0
155	20240604	185900	479424210	19040	19040	19040	19040	0
156	20240604	185800	479424210	19040	19040	19040	19040	0
157	20240604	185700	479424210	19040	19040	19040	19040	0
158	20240604	185600	479424210	19040	19040	19040	19040	0
159	20240604	185500	479424210	19040	19040	19040	19040	0
160	20240604	185400	479424210	19040	19040	19040	19040	0
161	20240604	185300	479424210	19040	19040	19040	19040	0
162	20240604	185200	479424210	19040	19040	19040	19040	0
163	20240604	185100	479424210	19040	19040	19040	19040	0
164	20240604	185000	479424210	19040	19040	19040	19040	0
165	20240604	184900	479424210	19040	19040	19040	19040	0
166	20240604	184800	479424210	19040	19040	19040	19040	0
167	20240604	184700	479424210	19040	19040	19040	19040	0
168	20240604	184600	479424210	19040	19040	19040	19040	0
169	20240604	184500	479424210	19040	19040	19040	19040	0
170	20240604	184400	479424210	19040	19040	19040	19040	0
171	20240604	184300	479424210	19040	19040	19040	19040	0
172	20240604	184200	479424210	19040	19040	19040	19040	0
173	20240604	184100	479424210	19040	19040	19040	19040	0
174	20240604	184000	479424210	19040	19040	19040	19040	0
175	20240604	183900	479424210	19040	19040	19040	19040	0
176	20240604	183800	479424210	19040	19040	19040	19040	0
177	20240604	183700	479424210	19040	19040	19040	19040	0
178	20240604	183600	479424210	19040	19040	19040	19040	0
179	20240604	183500	479424210	19040	19040	19040	19040	0
180	20240604	183400	479424210	19040	19040	19040	19040	0
181	20240604	183300	479424210	19040	19040	19040	19040	0
182	20240604	183200	479424210	19040	19040	19040	19040	564
183	20240604	183100	479424210	19040	19040	19040	19040	0
184	20240604	183000	479424210	19040	19040	19040	19040	0
185	20240604	182900	479424210	19040	19040	19040	19040	0
186	20240604	182800	479424210	19040	19040	19040	19040	0
187	20240604	182700	479424210	19040	19040	19040	19040	0
188	20240604	182600	479424210	19040	19040	19040	19040	0
189	20240604	182500	479424210	19040	19040	19040	19040	0
190	20240604	182400	479424210	19040	19040	19040	19040	0
191	20240604	182300	479424210	19040	19040	19040	19040	0
192	20240604	182200	479424210	19040	19040	19040	19040	0
193	20240604	182100	479424210	19040	19040	19040	19040	0
194	20240604	182000	479424210	19040	19040	19040	19040	0
195	20240604	181900	479424210	19040	19040	19040	19040	0
196	20240604	181800	479424210	19040	19040	19040	19040	0
197	20240604	181700	479424210	19040	19040	19040	19040	0
198	20240604	181600	479424210	19040	19040	19040	19040	0
199	20240604	181500	479424210	19040	19040	19040	19040	0
200	20240604	181400	479424210	19040	19040	19040	19040	0
201	20240604	181300	479424210	19040	19040	19040	19040	0
202	20240604	181200	479424210	19040	19040	19040	19040	0
203	20240604	181100	479424210	19040	19040	19040	19040	0
204	20240604	181000	479424210	19040	19040	19040	19040	0
205	20240604	180900	479424210	19040	19040	19040	19040	0
206	20240604	180800	479424210	19040	19040	19040	19040	0
207	20240604	180700	479424210	19040	19040	19040	19040	0
208	20240604	180600	479424210	19040	19040	19040	19040	0
209	20240604	180500	479424210	19040	19040	19040	19040	0
210	20240604	180400	479424210	19040	19040	19040	19040	0
211	20240604	180300	479424210	19040	19040	19040	19040	0
212	20240604	180200	479424210	19040	19040	19040	19040	564
213	20240604	180100	479424210	19040	19040	19040	19040	0
214	20240604	180000	479424210	19040	19040	19040	19040	0
215	20240604	175900	479424210	19040	19040	19040	19040	0
216	20240604	175800	479424210	19040	19040	19040	19040	0
217	20240604	175700	479424210	19040	19040	19040	19040	0
218	20240604	175600	479424210	19040	19040	19040	19040	0
219	20240604	175500	479424210	19040	19040	19040	19040	0
220	20240604	175400	479424210	19040	19040	19040	19040	0
221	20240604	175300	479424210	19040	19040	19040	19040	0
222	20240604	175200	479424210	19040	19040	19040	19040	0
223	20240604	175100	479424210	19040	19040	19040	19040	0
224	20240604	175000	479424210	19040	19040	19040	19040	0
225	20240604	174900	479424210	19040	19040	19040	19040	0
226	20240604	174800	479424210	19040	19040	19040	19040	0
227	20240604	174700	479424210	19040	19040	19040	19040	0
228	20240604	174600	479424210	19040	19040	19040	19040	0
229	20240604	174500	479424210	19040	19040	19040	19040	0
230	20240604	174400	479424210	19040	19040	19040	19040	0
231	20240604	174300	479424210	19040	19040	19040	19040	0
232	20240604	174200	479424210	19040	19040	19040	19040	0
233	20240604	174100	479424210	19040	19040	19040	19040	0
234	20240604	174000	479424210	19040	19040	19040	19040	0
235	20240604	173900	479424210	19040	19040	19040	19040	0
236	20240604	173800	479424210	19040	19040	19040	19040	0
237	20240604	173700	479424210	19040	19040	19040	19040	0
238	20240604	173600	479424210	19040	19040	19040	19040	0
239	20240604	173500	479424210	19040	19040	19040	19040	0
240	20240604	173400	479424210	19040	19040	19040	19040	0
241	20240604	173300	479424210	19040	19040	19040	19040	0
242	20240604	173200	479424210	19040	19040	19040	19040	564
243	20240604	173100	479424210	19040	19040	19040	19040	0
244	20240604	173000	479424210	19040	19040	19040	19040	0
245	20240604	172900	479424210	19040	19040	19040	19040	0
246	20240604	172800	479424210	19040	19040	19040	19040	0
247	20240604	172700	479424210	19040	19040	19040	19040	0
248	20240604	172600	479424210	19040	19040	19040	19040	0
249	20240604	172500	479424210	19040	19040	19040	19040	0
250	20240604	172400	479424210	19040	19040	19040	19040	0
251	20240604	172300	479424210	19040	19040	19040	19040	0
252	20240604	172200	479424210	19040	19040	19040	19040	0
253	20240604	172100	479424210	19040	19040	19040	19040	0
254	20240604	172000	479424210	19040	19040	19040	19040	0
255	20240604	171900	479424210	19040	19040	19040	19040	0
256	20240604	171800	479424210	19040	19040	19040	19040	0
257	20240604	171700	479424210	19040	19040	19040	19040	0
258	20240604	171600	479424210	19040	19040	19040	19040	0
259	20240604	171500	479424210	19040	19040	19040	19040	0
260	20240604	171400	479424210	19040	19040	19040	19040	0
261	20240604	171300	479424210	19040	19040	19040	19040	0
262	20240604	171200	479424210	19040	19040	19040	19040	0
263	20240604	171100	479424210	19040	19040	19040	19040	0
264	20240604	171000	479424210	19040	19040	19040	19040	0
265	20240604	170900	479424210	19040	19040	19040	19040	0
266	20240604	170800	479424210	19040	19040	19040	19040	0
267	20240604	170700	479424210	19040	19040	19040	19040	0
268	20240604	170600	479424210	19040	19040	19040	19040	0
269	20240604	170500	479424210	19040	19040	19040	19040	0
270	20240604	170400	479424210	19040	19040	19040	19040	0
271	20240604	170300	479424210	19040	19040	19040	19040	0
272	20240604	170200	479424210	19040	19040	19040	19040	564
273	20240604	170100	479424210	19040	19040	19040	19040	0
274	20240604	170000	479424210	19040	19040	19040	19040	0
275	20240604	165900	479424210	19040	19040	19040	19040	0
276	20240604	165800	479424210	19040	19040	19040	19040	0
277	20240604	165700	479424210	19040	19040	19040	19040	0
278	20240604	165600	479424210	19040	19040	19040	19040	0
279	20240604	165500	479424210	19040	19040	19040	19040	0
280	20240604	165400	479424210	19040	19040	19040	19040	0
281	20240604	165300	479424210	19040	19040	19040	19040	0
282	20240604	165200	479424210	19040	19040	19040	19040	0
283	20240604	165100	479424210	19040	19040	19040	19040	0
284	20240604	165000	479424210	19040	19040	19040	19040	0
285	20240604	164900	479424210	19040	19040	19040	19040	0
286	20240604	164800	479424210	19040	19040	19040	19040	0
287	20240604	164700	479424210	19040	19040	19040	19040	0
288	20240604	164600	479424210	19040	19040	19040	19040	0
289	20240604	164500	479424210	19040	19040	19040	19040	0
290	20240604	164400	479424210	19040	19040	19040	19040	0
291	20240604	164300	479424210	19040	19040	19040	19040	0
292	20240604	164200	479424210	19040	19040	19040	19040	0
293	20240604	164100	479424210	19040	19040	19040	19040	0
294	20240604	164000	479424210	19040	19040	19040	19040	0
295	20240604	163900	479424210	19040	19040	19040	19040	0
296	20240604	163800	479424210	19040	19040	19040	19040	0
297	20240604	163700	479424210	19040	19040	19040	19040	0
298	20240604	163600	479424210	19040	19040	19040	19040	0
299	20240604	163500	479424210	19040	19040	19040	19040	0
300	20240604	163400	479424210	19040	19040	19040	19040	0
301	20240604	163300	479424210	19040	19040	19040	19040	0
302	20240604	163200	479424210	19040	19040	19040	19040	564
303	20240604	163100	479424210	19040	19040	19040	19040	0
304	20240604	163000	479424210	19040	19040	19040	19040	0
305	20240604	162900	479424210	19040	19040	19040	19040	0
306	20240604	162800	479424210	19040	19040	19040	19040	0
307	20240604	162700	479424210	19040	19040	19040	19040	0
308	20240604	162600	479424210	19040	19040	19040	19040	0
309	20240604	162500	479424210	19040	19040	19040	19040	0
310	20240604	162400	479424210	19040	19040	19040	19040	0
311	20240604	162300	479424210	19040	19040	19040	19040	0
312	20240604	162200	479424210	19040	19040	19040	19040	0
313	20240604	162100	479424210	19040	19040	19040	19040	0
314	20240604	162000	479424210	19040	19040	19040	19040	0
315	20240604	161900	479424210	19040	19040	19040	19040	0
316	20240604	161800	479424210	19040	19040	19040	19040	0
317	20240604	161700	479424210	19040	19040	19040	19040	0
318	20240604	161600	479424210	19040	19040	19040	19040	0
319	20240604	161500	479424210	19040	19040	19040	19040	0
320	20240604	161400	479424210	19040	19040	19040	19040	0
321	20240604	161300	479424210	19040	19040	19040	19040	0
322	20240604	161200	479424210	19040	19040	19040	19040	0
323	20240604	161100	479424210	19040	19040	19040	19040	0
324	20240604	161000	479424210	19040	19040	19040	19040	0
325	20240604	160900	479424210	19040	19040	19040	19040	0
326	20240604	160800	479424210	19040	19040	19040	19040	0
327	20240604	160700	479424210	19040	19040	19040	19040	0
328	20240604	160600	479424210	19040	19040	19040	19040	0
329	20240604	160500	479424210	19040	19040	19040	19040	0
330	20240604	160400	479424210	19040	19040	19040	19040	0
331	20240604	160300	479424210	19040	19040	19040	19040	0
332	20240604	160200	479424210	19040	19040	19040	19040	564
333	20240604	160100	479424210	19040	19040	19040	19040	0
334	20240604	160000	479424210	19040	19040	19040	19040	0
335	20240604	155900	479424210	19040	19040	19040	19040	0
336	20240604	155800	479424210	19040	19040	19040	19040	0
337	20240604	155700	479424210	19040	19040	19040	19040	0
338	20240604	155600	479424210	19040	19040	19040	19040	0
339	20240604	155500	479424210	19040	19040	19040	19040	0
340	20240604	155400	479424210	19040	19040	19040	19040	0
341	20240604	155300	479424210	19040	19040	19040	19040	0
342	20240604	155200	479424210	19040	19040	19040	19040	0
343	20240604	155100	479424210	19040	19040	19040	19040	0
344	20240604	155000	479424210	19040	19040	19040	19040	0
345	20240604	154900	479424210	19040	19040	19040	19040	0
346	20240604	154800	479424210	19040	19040	19040	19040	0
347	20240604	154700	479424210	19040	19040	19040	19040	0
348	20240604	154600	479424210	19040	19040	19040	19040	0
349	20240604	154500	479424210	19040	19040	19040	19040	0
350	20240604	154400	479424210	19040	19040	19040	19040	0
351	20240604	154300	479424210	19040	19040	19040	19040	0
352	20240604	154200	479424210	19040	19040	19040	19040	0
353	20240604	154100	479424210	19040	19040	19040	19040	0
354	20240604	154000	479424210	19040	19040	19040	19040	0
355	20240604	153900	479424210	19040	19040	19040	19040	0
356	20240604	153800	479424210	19040	19040	19040	19040	0
357	20240604	153700	479424210	19040	19040	19040	19040	0
358	20240604	153600	479424210	19040	19040	19040	19040	0
359	20240604	153500	479424210	19040	19040	19040	19040	0
360	20240604	153400	479424210	19040	19040	19040	19040	0
361	20240604	153300	479424210	19040	19040	19040	19040	0
362	20240604	153200	479424210	19040	19040	19040	19040	564
363	20240604	153100	479424210	19040	19040	19040	19040	0
364	20240604	153000	479424210	19040	19040	19040	19040	564
365	20240604	152900	468685650	19300	19300	19300	19300	0
366	20240604	152800	468685650	19300	19300	19300	19300	0
367	20240604	152700	468685650	19300	19300	19300	19300	0
368	20240604	152600	468685650	19300	19300	19300	19300	0
369	20240604	152500	468685650	19300	19300	19300	19300	0
370	20240604	152400	468685650	19300	19300	19300	19300	0
371	20240604	152300	468685650	19300	19300	19300	19300	0
372	20240604	152200	468685650	19300	19300	19300	19300	0
373	20240604	152100	468685650	19300	19300	19300	19300	0
374	20240604	152000	468685650	19300	19300	19300	19300	0
375	20240604	151900	468685650	19300	19120	19300	19100	1067
376	20240604	151800	448106230	19110	19070	19300	19070	1054
377	20240604	151700	427777530	19300	19030	19300	19030	2016
378	20240604	151600	389165010	19030	19070	19070	19030	152
379	20240604	151500	386271140	19070	19140	19140	19070	33
380	20240604	151400	385641760	19180	19100	19180	19020	1189
381	20240604	151300	362917200	19050	19050	19050	19050	6
382	20240604	151200	362802900	19030	19010	19220	19000	1007
383	20240604	151100	343527220	19010	19000	19150	18950	1155
384	20240604	151000	321511080	19010	19000	19010	19000	14
385	20240604	150900	321245010	18980	18940	19180	18940	1014
386	20240604	150800	301839730	18920	18920	18940	18920	14
387	20240604	150700	301574730	18920	18930	19030	18920	107
388	20240604	150600	299549940	18910	18920	18920	18910	7
389	20240604	150500	299417510	19180	18910	19180	18900	1016
390	20240604	150400	279971340	18910	18900	18910	18900	14
391	20240604	150300	279706680	18900	18900	18980	18900	6
392	20240604	150200	279593200	18900	18900	18990	18900	25
393	20240604	150100	279119940	18900	18900	18900	18900	6
394	20240604	150000	279006540	18990	18900	18990	18900	47
395	20240604	145900	278116710	18900	18900	18900	18900	9
396	20240604	145800	277946610	18910	18920	18920	18910	79
397	20240604	145700	276452480	18910	18910	18910	18910	10
398	20240604	145600	276263380	18910	18910	18910	18910	10
399	20240604	145500	276074280	18910	18910	18910	18910	4
400	20240604	145400	275998640	18910	18910	18920	18910	21
401	20240604	145300	275601370	18910	18910	18910	18910	32
402	20240604	145200	274996250	18910	18930	18930	18910	7
403	20240604	145100	274863780	18930	18910	18930	18910	15
404	20240604	145000	274579870	18930	18940	18940	18930	25
405	20240604	144900	274106520	18910	18910	18910	18910	1
406	20240604	144800	274087610	18910	18910	18910	18910	1
407	20240604	144700	274068700	18910	18910	18910	18910	1
408	20240604	144600	274049790	18910	18910	18910	18910	1
409	20240604	144500	274030880	18980	18940	18980	18940	10
410	20240604	144400	273841310	18930	18930	18930	18930	25
411	20240604	144300	273368060	18900	18900	18900	18900	1
412	20240604	144200	273349160	18900	18900	18900	18900	1
413	20240604	144100	273330260	18920	18920	18920	18920	0
414	20240604	144000	273330260	18920	18920	18920	18920	19
415	20240604	143900	272970780	18900	18900	18900	18900	1
416	20240604	143800	272951880	18930	18930	18930	18930	49
417	20240604	143700	272024310	18940	18940	18940	18940	0
418	20240604	143600	272024310	18940	18940	18940	18940	1
419	20240604	143500	272005370	18970	18930	18970	18930	39
420	20240604	143400	271266600	18930	18930	18930	18930	1
421	20240604	143300	271247670	18930	18930	18930	18930	3
422	20240604	143200	271190880	18930	18930	18930	18930	0
423	20240604	143100	271190880	18930	18930	18930	18930	0
424	20240604	143000	271190880	18930	18930	18940	18930	31
425	20240604	142900	270603760	18930	18930	18930	18930	1
426	20240604	142800	270584830	18930	18930	18930	18930	0
427	20240604	142700	270584830	18930	18930	18930	18930	0
428	20240604	142600	270584830	18930	18930	18930	18930	1
429	20240604	142500	270565900	18930	18940	18970	18930	13
430	20240604	142400	270319390	18940	18940	18940	18940	52
431	20240604	142300	269334510	18930	18930	18930	18930	1
432	20240604	142200	269315580	18930	18930	18930	18930	1
433	20240604	142100	269296650	18930	18930	18930	18930	1
434	20240604	142000	269277720	18930	18930	18930	18930	2
435	20240604	141900	269239860	18930	18930	18930	18930	0
436	20240604	141800	269239860	18930	18950	18950	18930	197
437	20240604	141700	265506790	18950	18960	18960	18950	41
438	20240604	141600	264729440	18960	18970	18970	18960	2
439	20240604	141500	264691510	18970	18970	18970	18970	34
440	20240604	141400	264046530	18970	18970	18970	18970	0
441	20240604	141300	264046530	18970	18970	18970	18970	3
442	20240604	141200	263989620	18990	19000	19000	18990	6
443	20240604	141100	263875650	19000	19000	19000	19000	20
444	20240604	141000	263495650	19000	18990	19000	18990	74
445	20240604	140900	262089670	19000	18970	19000	18970	302
446	20240604	140800	256351870	18970	18980	18990	18970	15
447	20240604	140700	256067160	18970	18970	18970	18970	1
448	20240604	140600	256048190	18990	18990	18990	18990	28
449	20240604	140500	255516470	18990	18980	19000	18980	42
450	20240604	140400	254718680	18980	18980	18980	18980	5
451	20240604	140300	254623780	18990	18980	18990	18980	12
452	20240604	140200	254395920	18960	18960	18960	18960	1
453	20240604	140100	254376960	19000	19000	19000	19000	161
454	20240604	140000	251317960	19000	18980	19000	18960	16
455	20240604	135900	251014350	19000	18980	19090	18980	151
456	20240604	135800	248144110	18990	18980	18990	18980	8
457	20240604	135700	247992200	18980	18980	18980	18980	3
458	20240604	135600	247935260	18980	18980	18980	18980	1
459	20240604	135500	247916280	19010	18990	19010	18980	31
460	20240604	135400	247327410	18980	18980	18980	18980	2
461	20240604	135300	247289450	19000	19000	19000	19000	0
462	20240604	135200	247289450	19000	18980	19000	18980	42
463	20240604	135100	246491610	18980	18970	18980	18960	30
464	20240604	135000	245922270	18970	18980	18980	18970	9
465	20240604	134900	245751460	19000	18970	19000	18970	49
466	20240604	134800	244820970	18960	18970	18970	18960	2
467	20240604	134700	244783040	18960	18960	18960	18960	1
468	20240604	134600	244764080	18960	18960	18960	18960	2
469	20240604	134500	244726160	18980	18980	18980	18980	0
470	20240604	134400	244726160	18980	18980	18980	18980	0
471	20240604	134300	244726160	18980	18960	18990	18960	10
472	20240604	134200	244536300	18990	18980	18990	18980	32
473	20240604	134100	243928910	18970	18970	18970	18970	3
474	20240604	134000	243872000	18970	18970	18970	18970	2
475	20240604	133900	243834060	18970	18970	18970	18970	1
476	20240604	133800	243815090	18970	18970	18970	18970	2
477	20240604	133700	243777150	18970	18970	18970	18970	6
478	20240604	133600	243663330	18970	18970	18970	18970	1
479	20240604	133500	243644360	18970	18970	18970	18970	1
480	20240604	133400	243625390	18970	18970	18970	18970	40
481	20240604	133300	242866590	18960	18960	18960	18960	1
482	20240604	133200	242847630	18960	18960	18960	18960	0
483	20240604	133100	242847630	18960	18960	18960	18960	2
484	20240604	133000	242809710	18960	18960	18960	18960	2
485	20240604	132900	242771790	18960	18960	18960	18960	6
486	20240604	132800	242658030	18960	18960	18960	18960	1
487	20240604	132700	242639070	18970	18970	18970	18970	3
488	20240604	132600	242582160	18970	18970	18970	18970	1
489	20240604	132500	242563190	18970	18970	18970	18970	2
490	20240604	132400	242525250	18980	18970	18980	18970	42
491	20240604	132300	241728230	18970	18970	18970	18970	0
492	20240604	132200	241728230	18970	18970	18970	18970	1
493	20240604	132100	241709260	18970	18970	18970	18970	1
494	20240604	132000	241690290	18970	18970	18970	18970	1
495	20240604	131900	241671320	18980	18970	18980	18970	11
496	20240604	131800	241462550	18970	18970	18970	18970	1
497	20240604	131700	241443580	18970	18980	18980	18970	2
498	20240604	131600	241405630	18970	18970	18970	18970	0
499	20240604	131500	241405630	18970	18970	18970	18970	2
500	20240604	131400	241367690	19000	19000	19000	19000	0
501	20240604	131300	241367690	19000	18970	19000	18970	107
502	20240604	131200	239334720	19000	19000	19000	19000	9
503	20240604	131100	239163720	18970	19000	19000	18970	5
504	20240604	131000	239068750	19000	18970	19000	18970	260
505	20240604	130900	234129220	18960	18950	18960	18950	60
506	20240604	130800	232991630	18950	18950	18950	18950	2
507	20240604	130700	232953730	18950	18950	18950	18950	1
508	20240604	130600	232934780	18950	18950	18950	18950	1
509	20240604	130500	232915830	18950	18950	18950	18950	0
510	20240604	130400	232915830	18950	18960	18960	18950	23
511	20240604	130300	232479780	18950	18950	18950	18950	1
512	20240604	130200	232460830	18950	18960	18960	18950	57
513	20240604	130100	231380120	18960	18960	18960	18960	13
514	20240604	130000	231133640	18960	18960	18960	18960	3
515	20240604	125900	231076760	18960	18970	18970	18960	91
516	20240604	125800	229350500	18970	18970	18970	18970	3
517	20240604	125700	229293590	18970	18970	18970	18970	1
518	20240604	125600	229274620	18970	18970	18970	18970	0
519	20240604	125500	229274620	18970	18970	18970	18970	1
520	20240604	125400	229255650	18970	18970	18970	18970	2
521	20240604	125300	229217710	18980	18980	18980	18980	16
522	20240604	125200	228914030	18980	18980	18980	18980	2
523	20240604	125100	228876070	18980	18980	18980	18980	4
524	20240604	125000	228800150	18980	18980	18980	18980	0
525	20240604	124900	228800150	18980	18980	18980	18980	8
526	20240604	124800	228648310	18980	18980	18980	18980	2
527	20240604	124700	228610350	18980	18980	18980	18980	2
528	20240604	124600	228572390	18980	18980	18980	18980	2
529	20240604	124500	228534430	18990	18980	18990	18980	17
530	20240604	124400	228211760	18980	18980	18980	18980	1
531	20240604	124300	228192780	18980	18980	18980	18980	1
532	20240604	124200	228173800	18980	18980	18980	18980	1
533	20240604	124100	228154820	18980	18980	18980	18980	1
534	20240604	124000	228135840	18980	18980	18980	18980	1
535	20240604	123900	228116860	18980	18980	18980	18980	1
536	20240604	123800	228097880	18980	18980	18980	18980	1
537	20240604	123700	228078900	18980	18980	18980	18980	1
538	20240604	123600	228059920	18980	18990	18990	18980	27
539	20240604	123500	227547220	18990	18990	18990	18990	25
540	20240604	123400	227072470	18990	18990	18990	18990	8
541	20240604	123300	226920550	18990	18990	18990	18990	3
542	20240604	123200	226863580	18990	18990	18990	18990	1
543	20240604	123100	226844590	18990	18990	18990	18990	0
544	20240604	123000	226844590	18990	18990	18990	18990	2
545	20240604	122900	226806610	19000	19000	19000	19000	108
546	20240604	122800	224754610	19000	19000	19000	19000	2
547	20240604	122700	224716610	19000	19000	19000	19000	0
548	20240604	122600	224716610	19000	19000	19000	19000	73
549	20240604	122500	223329610	19000	19000	19000	19000	2
550	20240604	122400	223291610	19000	19000	19000	19000	91
551	20240604	122300	221562610	18990	19000	19000	18990	57
552	20240604	122200	220479630	18990	18990	18990	18990	1
553	20240604	122100	220460640	18990	19000	19000	18990	44
554	20240604	122000	219624650	19000	19000	19000	19000	2
555	20240604	121900	219586650	19000	19000	19000	19000	2
556	20240604	121800	219548650	19000	18990	19000	18990	84
557	20240604	121700	217952660	18990	18990	19000	18990	10
558	20240604	121600	217762680	19000	19000	19000	19000	11
559	20240604	121500	217553680	19000	19000	19000	19000	80
560	20240604	121400	216033680	19000	19000	19000	19000	2
561	20240604	121300	215995680	19000	19000	19000	19000	5
562	20240604	121200	215900680	19000	18990	19000	18990	173
563	20240604	121100	212613790	18980	18980	18980	18980	1
564	20240604	121000	212594810	18980	18990	18990	18980	2
565	20240604	120900	212556840	19010	18980	19010	18980	258
566	20240604	120800	207654790	18980	18980	18980	18980	2
567	20240604	120700	207616830	18980	18980	18980	18980	1
568	20240604	120600	207597850	18980	18980	18980	18980	2
569	20240604	120500	207559890	18980	18980	18980	18980	1
570	20240604	120400	207540910	18990	18980	18990	18980	3
571	20240604	120300	207483960	18980	18980	18980	18980	1
572	20240604	120200	207464980	18980	18970	18990	18970	28
573	20240604	120100	206933300	19000	19000	19000	19000	75
574	20240604	120000	205508300	19000	19000	19000	19000	1
575	20240604	115900	205489300	19000	19010	19010	19000	35
576	20240604	115800	204823970	19010	19010	19010	19010	1
577	20240604	115700	204804960	19010	19010	19010	19010	1
578	20240604	115600	204785950	19010	19010	19010	19010	83
579	20240604	115500	203208120	19010	19010	19010	19010	2
580	20240604	115400	203170100	19040	19040	19040	19040	2
581	20240604	115300	203132020	19010	19010	19010	19010	85
582	20240604	115200	201516170	19040	19020	19040	19020	71
583	20240604	115100	200164520	19010	19000	19010	19000	40
584	20240604	115000	199404150	19010	19010	19010	19010	96
585	20240604	114900	197579190	19020	19020	19020	19020	67
586	20240604	114800	196304850	19030	19030	19030	19030	65
587	20240604	114700	195067900	19030	19030	19030	19030	0
588	20240604	114600	195067900	19030	19030	19030	19030	4
589	20240604	114500	194991780	19040	19040	19040	19040	32
590	20240604	114400	194382500	19040	19040	19040	19040	1
591	20240604	114300	194363460	19050	19050	19050	19050	10
592	20240604	114200	194172960	19050	19050	19050	19050	57
593	20240604	114100	193087110	19060	19060	19060	19060	0
594	20240604	114000	193087110	19060	19050	19060	19050	28
595	20240604	113900	192553440	19050	19050	19050	19050	80
596	20240604	113800	191029440	19050	19060	19060	19050	88
597	20240604	113700	189352170	19060	19060	19060	19060	80
598	20240604	113600	187827370	19070	19060	19070	19060	21
599	20240604	113500	187426910	19060	19060	19060	19060	4
600	20240604	113400	187350670	19060	19060	19060	19060	85
601	20240604	113300	185730570	19070	19070	19070	19070	0
602	20240604	113200	185730570	19070	19070	19070	19070	69
603	20240604	113100	184414740	19060	19060	19060	19060	80
604	20240604	113000	182889940	19060	19060	19060	19060	2
605	20240604	112900	182851820	19060	19070	19070	19060	47
606	20240604	112800	181955540	19070	19070	19070	19070	0
607	20240604	112700	181955540	19070	19070	19070	19070	1
608	20240604	112600	181936470	19070	19070	19070	19070	97
609	20240604	112500	180086680	19070	19070	19070	19070	1
610	20240604	112400	180067610	19070	19070	19070	19070	0
611	20240604	112300	180067610	19070	19070	19070	19070	105
612	20240604	112200	178065260	19070	19070	19070	19070	0
613	20240604	112100	178065260	19070	19080	19080	19070	16
614	20240604	112000	177759990	19080	19080	19080	19080	68
615	20240604	111900	176462550	19080	19080	19080	19080	0
616	20240604	111800	176462550	19080	19090	19090	19080	85
617	20240604	111700	174839910	19100	19100	19100	19100	15
618	20240604	111600	174553410	19090	19090	19090	19090	1
619	20240604	111500	174534320	19100	19100	19100	19100	138
620	20240604	111400	171898520	19100	19100	19100	19100	1
621	20240604	111300	171879420	19110	19110	19110	19110	2
622	20240604	111200	171841200	19110	19110	19110	19110	83
623	20240604	111100	170255070	19110	19110	19110	19110	1
624	20240604	111000	170235960	19110	19110	19110	19110	2
625	20240604	110900	170197740	19120	19110	19120	19110	85
626	20240604	110800	168573380	19100	19100	19100	19100	80
627	20240604	110700	167045380	19100	19100	19100	19100	27
628	20240604	110600	166529680	19100	19100	19100	19100	0
629	20240604	110500	166529680	19100	19100	19100	19100	2
630	20240604	110400	166491480	19100	19110	19110	19100	80
631	20240604	110300	164963460	19110	19110	19110	19110	1
632	20240604	110200	164944350	19110	19110	19110	19110	0
633	20240604	110100	164944350	19110	19110	19110	19110	99
634	20240604	110000	163052460	19120	19120	19120	19120	16
635	20240604	105900	162746540	19110	19120	19120	19110	17
636	20240604	105800	162421520	19120	19120	19120	19120	80
637	20240604	105700	160891920	19120	19120	19120	19120	1
638	20240604	105600	160872800	19130	19130	19130	19130	81
639	20240604	105500	159323270	19130	19130	19130	19130	2
640	20240604	105400	159285010	19130	19130	19130	19130	0
641	20240604	105300	159285010	19130	19130	19130	19130	73
642	20240604	105200	157888520	19130	19130	19130	19130	1
643	20240604	105100	157869390	19140	19140	19140	19140	3
644	20240604	105000	157811970	19140	19150	19150	19140	33
645	20240604	104900	157180030	19150	19150	19150	19150	1
646	20240604	104800	157160880	19150	19150	19150	19150	1
647	20240604	104700	157141730	19160	19160	19160	19160	30
648	20240604	104600	156566930	19150	19150	19150	19150	1
649	20240604	104500	156547780	19150	19150	19150	19150	81
650	20240604	104400	154996630	19150	19150	19150	19150	1
651	20240604	104300	154977480	19160	19160	19160	19160	80
652	20240604	104200	153444680	19160	19160	19160	19160	49
653	20240604	104100	152505840	19160	19160	19160	19160	30
654	20240604	104000	151931040	19160	19160	19160	19160	16
655	20240604	103900	151624480	19160	19160	19160	19150	34
656	20240604	103800	150973050	19170	19170	19170	19170	38
657	20240604	103700	150244590	19180	19180	19180	19180	95
658	20240604	103600	148422490	19180	19180	19190	19180	74
659	20240604	103500	147002570	19180	19190	19190	19180	6
660	20240604	103400	146887440	19190	19190	19190	19190	19
661	20240604	103300	146522830	19200	19210	19210	19200	2
662	20240604	103200	146484420	19230	19230	19230	19230	1
663	20240604	103100	146465190	19250	19250	19250	19250	7
664	20240604	103000	146330440	19250	19250	19250	19250	13
665	20240604	102900	146080190	19250	19250	19250	19250	3
666	20240604	102800	146022440	19250	19270	19270	19250	15
667	20240604	102700	145733430	19280	19300	19300	19280	237
668	20240604	102600	141162520	19300	19350	19350	19300	231
669	20240604	102500	136700650	19350	19350	19350	19350	1
670	20240604	102400	136681300	19360	19360	19360	19360	54
671	20240604	102300	135635860	19380	19370	19380	19370	103
672	20240604	102200	133640740	19370	19370	19370	19370	1
673	20240604	102100	133621370	19370	19370	19370	19370	0
674	20240604	102000	133621370	19370	19370	19370	19370	118
675	20240604	101900	131335710	19440	19440	19440	19440	0
676	20240604	101800	131335710	19440	19350	19440	19350	5
677	20240604	101700	131238690	19440	19440	19440	19440	885
678	20240604	101600	114034290	19440	19320	19440	19320	128
679	20240604	101500	111549640	19330	19350	19350	19330	117
680	20240604	101400	109286170	19330	19330	19330	19330	0
681	20240604	101300	109286170	19330	19330	19330	19330	1
682	20240604	101200	109266840	19310	19310	19310	19310	92
683	20240604	101100	107490320	19300	19300	19300	19300	0
684	20240604	101000	107490320	19300	19300	19300	19300	0
685	20240604	100900	107490320	19300	19300	19300	19300	106
686	20240604	100800	105444520	19300	19300	19300	19300	0
687	20240604	100700	105444520	19300	19300	19300	19300	1
688	20240604	100600	105425220	19300	19300	19300	19300	85
689	20240604	100500	103784720	19280	19280	19280	19280	1
690	20240604	100400	103765440	19300	19300	19300	19300	77
691	20240604	100300	102279340	19350	19350	19350	19350	4
692	20240604	100200	102201940	19350	19350	19350	19350	1
693	20240604	100100	102182590	19360	19440	19440	19360	47
694	20240604	100000	101269030	19450	19670	19680	19450	272
695	20240604	095900	95924110	19670	19600	19670	19560	54
696	20240604	095800	94865360	19600	19670	19680	19600	100
697	20240604	095700	92902650	19660	19580	19670	19580	60
698	20240604	095600	91726960	19580	19500	19580	19460	183
699	20240604	095500	88156100	19500	19470	19500	19430	136
700	20240604	095400	85510080	19500	19490	19500	19410	47
701	20240604	095300	84593840	19490	19480	19490	19360	126
702	20240604	095200	82148300	19480	19470	19480	19350	60
703	20240604	095100	80979880	19470	19470	19470	19470	51
704	20240604	095000	79986910	19470	19470	19470	19350	47
705	20240604	094900	79071940	19400	19390	19400	19390	1223
706	20240604	094800	55345840	19390	19400	19400	19350	58
707	20240604	094700	54221330	19400	19400	19400	19350	205
708	20240604	094600	50248630	19360	19330	19390	19330	150
709	20240604	094500	47343320	19330	19330	19330	19330	66
710	20240604	094400	46067540	19170	19150	19340	19150	332
711	20240604	094300	39666160	19150	19300	19330	19150	55
712	20240604	094200	38603890	19250	19250	19250	19140	88
713	20240604	094100	36910330	19290	19290	19290	19290	15
714	20240604	094000	36620980	19270	19230	19270	19230	180
715	20240604	093900	33157390	19230	19100	19230	19100	179
716	20240604	093800	29727560	19230	19230	19230	19230	3
717	20240604	093700	29669870	19230	19090	19230	19090	4
718	20240604	093600	29593370	19090	19090	19090	19090	80
719	20240604	093500	28066170	19080	19080	19080	19080	0
720	20240604	093400	28066170	19080	19090	19090	19080	72
721	20240604	093300	26691700	19090	19090	19090	19090	40
722	20240604	093200	25928100	19090	19090	19090	19090	3
723	20240604	093100	25870830	19090	19090	19090	19090	1
724	20240604	093000	25851740	19090	19090	19090	19090	2
725	20240604	092900	25813560	19090	19090	19090	19090	2
726	20240604	092800	25775380	19090	19090	19090	19090	4
727	20240604	092700	25699020	19090	19090	19090	19090	2
728	20240604	092600	25660840	19090	19090	19090	19090	3
729	20240604	092500	25603570	19090	19090	19090	19090	1
730	20240604	092400	25584480	19090	19090	19090	19090	3
731	20240604	092300	25527210	19090	19090	19090	19090	4
732	20240604	092200	25450850	19090	19090	19090	19090	2
733	20240604	092100	25412670	19090	19110	19110	19090	106
734	20240604	092000	23387030	19110	19110	19110	19110	1
735	20240604	091900	23367920	19110	19110	19110	19110	0
736	20240604	091800	23367920	19110	19110	19110	19110	0
737	20240604	091700	23367920	19110	19110	19110	19110	1
738	20240604	091600	23348810	19120	19120	19120	19120	1
739	20240604	091500	23329690	19120	19120	19120	19120	33
740	20240604	091400	22698730	19120	19120	19120	19120	2
741	20240604	091300	22660490	19120	19120	19120	19120	1
742	20240604	091200	22641370	19120	19120	19120	19120	0
743	20240604	091100	22641370	19120	19120	19120	19120	1
744	20240604	091000	22622250	19110	19110	19110	19110	0
745	20240604	090900	22622250	19110	19110	19110	19110	0
746	20240604	090800	22622250	19110	19110	19110	19110	1
747	20240604	090700	22603140	19120	19120	19120	19120	63
748	20240604	090600	21398580	19060	19060	19060	19060	0
749	20240604	090500	21398580	19060	19300	19300	19060	659
750	20240604	090400	8680120	19280	19080	19280	19050	356
751	20240604	090300	1825350	19240	19240	19240	19240	0
752	20240604	090200	1825350	19240	19080	19250	19080	6
753	20240604	090100	1710370	19270	19060	19270	19060	17
754	20240604	090000	1383190	19260	19270	19270	19060	72