KissMeData/403550/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	213200	321515490	19270	19270	19270	19270	91
3	20240603	213100	321515490	19270	19270	19270	19270	0
4	20240603	213000	321515490	19270	19270	19270	19270	0
5	20240603	212900	321515490	19270	19270	19270	19270	0
6	20240603	212800	321515490	19270	19270	19270	19270	0
7	20240603	212700	321515490	19270	19270	19270	19270	0
8	20240603	212600	321515490	19270	19270	19270	19270	0
9	20240603	212500	321515490	19270	19270	19270	19270	0
10	20240603	212400	321515490	19270	19270	19270	19270	0
11	20240603	212300	321515490	19270	19270	19270	19270	0
12	20240603	212200	321515490	19270	19270	19270	19270	0
13	20240603	212100	321515490	19270	19270	19270	19270	0
14	20240603	212000	321515490	19270	19270	19270	19270	0
15	20240603	211900	321515490	19270	19270	19270	19270	0
16	20240603	211800	321515490	19270	19270	19270	19270	0
17	20240603	211700	321515490	19270	19270	19270	19270	0
18	20240603	211600	321515490	19270	19270	19270	19270	0
19	20240603	211500	321515490	19270	19270	19270	19270	0
20	20240603	211400	321515490	19270	19270	19270	19270	0
21	20240603	211300	321515490	19270	19270	19270	19270	0
22	20240603	211200	321515490	19270	19270	19270	19270	0
23	20240603	211100	321515490	19270	19270	19270	19270	0
24	20240603	211000	321515490	19270	19270	19270	19270	0
25	20240603	210900	321515490	19270	19270	19270	19270	0
26	20240603	210800	321515490	19270	19270	19270	19270	0
27	20240603	210700	321515490	19270	19270	19270	19270	0
28	20240603	210600	321515490	19270	19270	19270	19270	0
29	20240603	210500	321515490	19270	19270	19270	19270	0
30	20240603	210400	321515490	19270	19270	19270	19270	0
31	20240603	210300	321515490	19270	19270	19270	19270	0
32	20240603	210200	321515490	19270	19270	19270	19270	91
33	20240603	210100	321515490	19270	19270	19270	19270	0
34	20240603	210000	321515490	19270	19270	19270	19270	0
35	20240603	205900	321515490	19270	19270	19270	19270	0
36	20240603	205800	321515490	19270	19270	19270	19270	0
37	20240603	205700	321515490	19270	19270	19270	19270	0
38	20240603	205600	321515490	19270	19270	19270	19270	0
39	20240603	205500	321515490	19270	19270	19270	19270	0
40	20240603	205400	321515490	19270	19270	19270	19270	0
41	20240603	205300	321515490	19270	19270	19270	19270	0
42	20240603	205200	321515490	19270	19270	19270	19270	0
43	20240603	205100	321515490	19270	19270	19270	19270	0
44	20240603	205000	321515490	19270	19270	19270	19270	0
45	20240603	204900	321515490	19270	19270	19270	19270	0
46	20240603	204800	321515490	19270	19270	19270	19270	0
47	20240603	204700	321515490	19270	19270	19270	19270	0
48	20240603	204600	321515490	19270	19270	19270	19270	0
49	20240603	204500	321515490	19270	19270	19270	19270	0
50	20240603	204400	321515490	19270	19270	19270	19270	0
51	20240603	204300	321515490	19270	19270	19270	19270	0
52	20240603	204200	321515490	19270	19270	19270	19270	0
53	20240603	204100	321515490	19270	19270	19270	19270	0
54	20240603	204000	321515490	19270	19270	19270	19270	0
55	20240603	203900	321515490	19270	19270	19270	19270	0
56	20240603	203800	321515490	19270	19270	19270	19270	0
57	20240603	203700	321515490	19270	19270	19270	19270	0
58	20240603	203600	321515490	19270	19270	19270	19270	0
59	20240603	203500	321515490	19270	19270	19270	19270	0
60	20240603	203400	321515490	19270	19270	19270	19270	0
61	20240603	203300	321515490	19270	19270	19270	19270	0
62	20240603	203200	321515490	19270	19270	19270	19270	91
63	20240603	203100	321515490	19270	19270	19270	19270	0
64	20240603	203000	321515490	19270	19270	19270	19270	0
65	20240603	202900	321515490	19270	19270	19270	19270	0
66	20240603	202800	321515490	19270	19270	19270	19270	0
67	20240603	202700	321515490	19270	19270	19270	19270	0
68	20240603	202600	321515490	19270	19270	19270	19270	0
69	20240603	202500	321515490	19270	19270	19270	19270	0
70	20240603	202400	321515490	19270	19270	19270	19270	0
71	20240603	202300	321515490	19270	19270	19270	19270	0
72	20240603	202200	321515490	19270	19270	19270	19270	0
73	20240603	202100	321515490	19270	19270	19270	19270	0
74	20240603	202000	321515490	19270	19270	19270	19270	0
75	20240603	201900	321515490	19270	19270	19270	19270	0
76	20240603	201800	321515490	19270	19270	19270	19270	0
77	20240603	201700	321515490	19270	19270	19270	19270	0
78	20240603	201600	321515490	19270	19270	19270	19270	0
79	20240603	201500	321515490	19270	19270	19270	19270	0
80	20240603	201400	321515490	19270	19270	19270	19270	0
81	20240603	201300	321515490	19270	19270	19270	19270	0
82	20240603	201200	321515490	19270	19270	19270	19270	0
83	20240603	201100	321515490	19270	19270	19270	19270	0
84	20240603	201000	321515490	19270	19270	19270	19270	0
85	20240603	200900	321515490	19270	19270	19270	19270	0
86	20240603	200800	321515490	19270	19270	19270	19270	0
87	20240603	200700	321515490	19270	19270	19270	19270	0
88	20240603	200600	321515490	19270	19270	19270	19270	0
89	20240603	200500	321515490	19270	19270	19270	19270	0
90	20240603	200400	321515490	19270	19270	19270	19270	0
91	20240603	200300	321515490	19270	19270	19270	19270	0
92	20240603	200200	321515490	19270	19270	19270	19270	91
93	20240603	200100	321515490	19270	19270	19270	19270	0
94	20240603	200000	321515490	19270	19270	19270	19270	0
95	20240603	195900	321515490	19270	19270	19270	19270	0
96	20240603	195800	321515490	19270	19270	19270	19270	0
97	20240603	195700	321515490	19270	19270	19270	19270	0
98	20240603	195600	321515490	19270	19270	19270	19270	0
99	20240603	195500	321515490	19270	19270	19270	19270	0
100	20240603	195400	321515490	19270	19270	19270	19270	0
101	20240603	195300	321515490	19270	19270	19270	19270	0
102	20240603	195200	321515490	19270	19270	19270	19270	0
103	20240603	195100	321515490	19270	19270	19270	19270	0
104	20240603	195000	321515490	19270	19270	19270	19270	0
105	20240603	194900	321515490	19270	19270	19270	19270	0
106	20240603	194800	321515490	19270	19270	19270	19270	0
107	20240603	194700	321515490	19270	19270	19270	19270	0
108	20240603	194600	321515490	19270	19270	19270	19270	0
109	20240603	194500	321515490	19270	19270	19270	19270	0
110	20240603	194400	321515490	19270	19270	19270	19270	0
111	20240603	194300	321515490	19270	19270	19270	19270	0
112	20240603	194200	321515490	19270	19270	19270	19270	0
113	20240603	194100	321515490	19270	19270	19270	19270	0
114	20240603	194000	321515490	19270	19270	19270	19270	0
115	20240603	193900	321515490	19270	19270	19270	19270	0
116	20240603	193800	321515490	19270	19270	19270	19270	0
117	20240603	193700	321515490	19270	19270	19270	19270	0
118	20240603	193600	321515490	19270	19270	19270	19270	0
119	20240603	193500	321515490	19270	19270	19270	19270	0
120	20240603	193400	321515490	19270	19270	19270	19270	0
121	20240603	193300	321515490	19270	19270	19270	19270	0
122	20240603	193200	321515490	19270	19270	19270	19270	91
123	20240603	193100	321515490	19270	19270	19270	19270	0
124	20240603	193000	321515490	19270	19270	19270	19270	0
125	20240603	192900	321515490	19270	19270	19270	19270	0
126	20240603	192800	321515490	19270	19270	19270	19270	0
127	20240603	192700	321515490	19270	19270	19270	19270	0
128	20240603	192600	321515490	19270	19270	19270	19270	0
129	20240603	192500	321515490	19270	19270	19270	19270	0
130	20240603	192400	321515490	19270	19270	19270	19270	0
131	20240603	192300	321515490	19270	19270	19270	19270	0
132	20240603	192200	321515490	19270	19270	19270	19270	0
133	20240603	192100	321515490	19270	19270	19270	19270	0
134	20240603	192000	321515490	19270	19270	19270	19270	0
135	20240603	191900	321515490	19270	19270	19270	19270	0
136	20240603	191800	321515490	19270	19270	19270	19270	0
137	20240603	191700	321515490	19270	19270	19270	19270	0
138	20240603	191600	321515490	19270	19270	19270	19270	0
139	20240603	191500	321515490	19270	19270	19270	19270	0
140	20240603	191400	321515490	19270	19270	19270	19270	0
141	20240603	191300	321515490	19270	19270	19270	19270	0
142	20240603	191200	321515490	19270	19270	19270	19270	0
143	20240603	191100	321515490	19270	19270	19270	19270	0
144	20240603	191000	321515490	19270	19270	19270	19270	0
145	20240603	190900	321515490	19270	19270	19270	19270	0
146	20240603	190800	321515490	19270	19270	19270	19270	0
147	20240603	190700	321515490	19270	19270	19270	19270	0
148	20240603	190600	321515490	19270	19270	19270	19270	0
149	20240603	190500	321515490	19270	19270	19270	19270	0
150	20240603	190400	321515490	19270	19270	19270	19270	0
151	20240603	190300	321515490	19270	19270	19270	19270	0
152	20240603	190200	321515490	19270	19270	19270	19270	91
153	20240603	190100	321515490	19270	19270	19270	19270	0
154	20240603	190000	321515490	19270	19270	19270	19270	0
155	20240603	185900	321515490	19270	19270	19270	19270	0
156	20240603	185800	321515490	19270	19270	19270	19270	0
157	20240603	185700	321515490	19270	19270	19270	19270	0
158	20240603	185600	321515490	19270	19270	19270	19270	0
159	20240603	185500	321515490	19270	19270	19270	19270	0
160	20240603	185400	321515490	19270	19270	19270	19270	0
161	20240603	185300	321515490	19270	19270	19270	19270	0
162	20240603	185200	321515490	19270	19270	19270	19270	0
163	20240603	185100	321515490	19270	19270	19270	19270	0
164	20240603	185000	321515490	19270	19270	19270	19270	0
165	20240603	184900	321515490	19270	19270	19270	19270	0
166	20240603	184800	321515490	19270	19270	19270	19270	0
167	20240603	184700	321515490	19270	19270	19270	19270	0
168	20240603	184600	321515490	19270	19270	19270	19270	0
169	20240603	184500	321515490	19270	19270	19270	19270	0
170	20240603	184400	321515490	19270	19270	19270	19270	0
171	20240603	184300	321515490	19270	19270	19270	19270	0
172	20240603	184200	321515490	19270	19270	19270	19270	0
173	20240603	184100	321515490	19270	19270	19270	19270	0
174	20240603	184000	321515490	19270	19270	19270	19270	0
175	20240603	183900	321515490	19270	19270	19270	19270	0
176	20240603	183800	321515490	19270	19270	19270	19270	0
177	20240603	183700	321515490	19270	19270	19270	19270	0
178	20240603	183600	321515490	19270	19270	19270	19270	0
179	20240603	183500	321515490	19270	19270	19270	19270	0
180	20240603	183400	321515490	19270	19270	19270	19270	0
181	20240603	183300	321515490	19270	19270	19270	19270	0
182	20240603	183200	321515490	19270	19270	19270	19270	91
183	20240603	183100	321515490	19270	19270	19270	19270	0
184	20240603	183000	321515490	19270	19270	19270	19270	0
185	20240603	182900	321515490	19270	19270	19270	19270	0
186	20240603	182800	321515490	19270	19270	19270	19270	0
187	20240603	182700	321515490	19270	19270	19270	19270	0
188	20240603	182600	321515490	19270	19270	19270	19270	0
189	20240603	182500	321515490	19270	19270	19270	19270	0
190	20240603	182400	321515490	19270	19270	19270	19270	0
191	20240603	182300	321515490	19270	19270	19270	19270	0
192	20240603	182200	321515490	19270	19270	19270	19270	0
193	20240603	182100	321515490	19270	19270	19270	19270	0
194	20240603	182000	321515490	19270	19270	19270	19270	0
195	20240603	181900	321515490	19270	19270	19270	19270	0
196	20240603	181800	321515490	19270	19270	19270	19270	0
197	20240603	181700	321515490	19270	19270	19270	19270	0
198	20240603	181600	321515490	19270	19270	19270	19270	0
199	20240603	181500	321515490	19270	19270	19270	19270	0
200	20240603	181400	321515490	19270	19270	19270	19270	0
201	20240603	181300	321515490	19270	19270	19270	19270	0
202	20240603	181200	321515490	19270	19270	19270	19270	0
203	20240603	181100	321515490	19270	19270	19270	19270	0
204	20240603	181000	321515490	19270	19270	19270	19270	0
205	20240603	180900	321515490	19270	19270	19270	19270	0
206	20240603	180800	321515490	19270	19270	19270	19270	0
207	20240603	180700	321515490	19270	19270	19270	19270	0
208	20240603	180600	321515490	19270	19270	19270	19270	0
209	20240603	180500	321515490	19270	19270	19270	19270	0
210	20240603	180400	321515490	19270	19270	19270	19270	0
211	20240603	180300	321515490	19270	19270	19270	19270	0
212	20240603	180200	321515490	19270	19270	19270	19270	91
213	20240603	180100	321515490	19270	19270	19270	19270	0
214	20240603	180000	321515490	19270	19270	19270	19270	0
215	20240603	175900	321515490	19270	19270	19270	19270	0
216	20240603	175800	321515490	19270	19270	19270	19270	0
217	20240603	175700	321515490	19270	19270	19270	19270	0
218	20240603	175600	321515490	19270	19270	19270	19270	0
219	20240603	175500	321515490	19270	19270	19270	19270	0
220	20240603	175400	321515490	19270	19270	19270	19270	0
221	20240603	175300	321515490	19270	19270	19270	19270	0
222	20240603	175200	321515490	19270	19270	19270	19270	0
223	20240603	175100	321515490	19270	19270	19270	19270	0
224	20240603	175000	321515490	19270	19270	19270	19270	0
225	20240603	174900	321515490	19270	19270	19270	19270	0
226	20240603	174800	321515490	19270	19270	19270	19270	0
227	20240603	174700	321515490	19270	19270	19270	19270	0
228	20240603	174600	321515490	19270	19270	19270	19270	0
229	20240603	174500	321515490	19270	19270	19270	19270	0
230	20240603	174400	321515490	19270	19270	19270	19270	0
231	20240603	174300	321515490	19270	19270	19270	19270	0
232	20240603	174200	321515490	19270	19270	19270	19270	0
233	20240603	174100	321515490	19270	19270	19270	19270	0
234	20240603	174000	321515490	19270	19270	19270	19270	0
235	20240603	173900	321515490	19270	19270	19270	19270	0
236	20240603	173800	321515490	19270	19270	19270	19270	0
237	20240603	173700	321515490	19270	19270	19270	19270	0
238	20240603	173600	321515490	19270	19270	19270	19270	0
239	20240603	173500	321515490	19270	19270	19270	19270	0
240	20240603	173400	321515490	19270	19270	19270	19270	0
241	20240603	173300	321515490	19270	19270	19270	19270	0
242	20240603	173200	321515490	19270	19270	19270	19270	91
243	20240603	173100	321515490	19270	19270	19270	19270	0
244	20240603	173000	321515490	19270	19270	19270	19270	0
245	20240603	172900	321515490	19270	19270	19270	19270	0
246	20240603	172800	321515490	19270	19270	19270	19270	0
247	20240603	172700	321515490	19270	19270	19270	19270	0
248	20240603	172600	321515490	19270	19270	19270	19270	0
249	20240603	172500	321515490	19270	19270	19270	19270	0
250	20240603	172400	321515490	19270	19270	19270	19270	0
251	20240603	172300	321515490	19270	19270	19270	19270	0
252	20240603	172200	321515490	19270	19270	19270	19270	0
253	20240603	172100	321515490	19270	19270	19270	19270	0
254	20240603	172000	321515490	19270	19270	19270	19270	0
255	20240603	171900	321515490	19270	19270	19270	19270	0
256	20240603	171800	321515490	19270	19270	19270	19270	0
257	20240603	171700	321515490	19270	19270	19270	19270	0
258	20240603	171600	321515490	19270	19270	19270	19270	0
259	20240603	171500	321515490	19270	19270	19270	19270	0
260	20240603	171400	321515490	19270	19270	19270	19270	0
261	20240603	171300	321515490	19270	19270	19270	19270	0
262	20240603	171200	321515490	19270	19270	19270	19270	0
263	20240603	171100	321515490	19270	19270	19270	19270	0
264	20240603	171000	321515490	19270	19270	19270	19270	0
265	20240603	170900	321515490	19270	19270	19270	19270	0
266	20240603	170800	321515490	19270	19270	19270	19270	0
267	20240603	170700	321515490	19270	19270	19270	19270	0
268	20240603	170600	321515490	19270	19270	19270	19270	0
269	20240603	170500	321515490	19270	19270	19270	19270	0
270	20240603	170400	321515490	19270	19270	19270	19270	0
271	20240603	170300	321515490	19270	19270	19270	19270	0
272	20240603	170200	321515490	19270	19270	19270	19270	91
273	20240603	170100	321515490	19270	19270	19270	19270	0
274	20240603	170000	321515490	19270	19270	19270	19270	0
275	20240603	165900	321515490	19270	19270	19270	19270	0
276	20240603	165800	321515490	19270	19270	19270	19270	0
277	20240603	165700	321515490	19270	19270	19270	19270	0
278	20240603	165600	321515490	19270	19270	19270	19270	0
279	20240603	165500	321515490	19270	19270	19270	19270	0
280	20240603	165400	321515490	19270	19270	19270	19270	0
281	20240603	165300	321515490	19270	19270	19270	19270	0
282	20240603	165200	321515490	19270	19270	19270	19270	0
283	20240603	165100	321515490	19270	19270	19270	19270	0
284	20240603	165000	321515490	19270	19270	19270	19270	0
285	20240603	164900	321515490	19270	19270	19270	19270	0
286	20240603	164800	321515490	19270	19270	19270	19270	0
287	20240603	164700	321515490	19270	19270	19270	19270	0
288	20240603	164600	321515490	19270	19270	19270	19270	0
289	20240603	164500	321515490	19270	19270	19270	19270	0
290	20240603	164400	321515490	19270	19270	19270	19270	0
291	20240603	164300	321515490	19270	19270	19270	19270	0
292	20240603	164200	321515490	19270	19270	19270	19270	0
293	20240603	164100	321515490	19270	19270	19270	19270	0
294	20240603	164000	321515490	19270	19270	19270	19270	0
295	20240603	163900	321515490	19270	19270	19270	19270	0
296	20240603	163800	321515490	19270	19270	19270	19270	0
297	20240603	163700	321515490	19270	19270	19270	19270	0
298	20240603	163600	321515490	19270	19270	19270	19270	0
299	20240603	163500	321515490	19270	19270	19270	19270	0
300	20240603	163400	321515490	19270	19270	19270	19270	0
301	20240603	163300	321515490	19270	19270	19270	19270	0
302	20240603	163200	321515490	19270	19270	19270	19270	91
303	20240603	163100	321515490	19270	19270	19270	19270	0
304	20240603	163000	321515490	19270	19270	19270	19270	0
305	20240603	162900	321515490	19270	19270	19270	19270	0
306	20240603	162800	321515490	19270	19270	19270	19270	0
307	20240603	162700	321515490	19270	19270	19270	19270	0
308	20240603	162600	321515490	19270	19270	19270	19270	0
309	20240603	162500	321515490	19270	19270	19270	19270	0
310	20240603	162400	321515490	19270	19270	19270	19270	0
311	20240603	162300	321515490	19270	19270	19270	19270	0
312	20240603	162200	321515490	19270	19270	19270	19270	0
313	20240603	162100	321515490	19270	19270	19270	19270	0
314	20240603	162000	321515490	19270	19270	19270	19270	0
315	20240603	161900	321515490	19270	19270	19270	19270	0
316	20240603	161800	321515490	19270	19270	19270	19270	0
317	20240603	161700	321515490	19270	19270	19270	19270	0
318	20240603	161600	321515490	19270	19270	19270	19270	0
319	20240603	161500	321515490	19270	19270	19270	19270	0
320	20240603	161400	321515490	19270	19270	19270	19270	0
321	20240603	161300	321515490	19270	19270	19270	19270	0
322	20240603	161200	321515490	19270	19270	19270	19270	0
323	20240603	161100	321515490	19270	19270	19270	19270	0
324	20240603	161000	321515490	19270	19270	19270	19270	0
325	20240603	160900	321515490	19270	19270	19270	19270	0
326	20240603	160800	321515490	19270	19270	19270	19270	0
327	20240603	160700	321515490	19270	19270	19270	19270	0
328	20240603	160600	321515490	19270	19270	19270	19270	0
329	20240603	160500	321515490	19270	19270	19270	19270	0
330	20240603	160400	321515490	19270	19270	19270	19270	0
331	20240603	160300	321515490	19270	19270	19270	19270	0
332	20240603	160200	321515490	19270	19270	19270	19270	91
333	20240603	160100	321515490	19270	19270	19270	19270	0
334	20240603	160000	321515490	19270	19270	19270	19270	0
335	20240603	155900	321515490	19270	19270	19270	19270	0
336	20240603	155800	321515490	19270	19270	19270	19270	0
337	20240603	155700	321515490	19270	19270	19270	19270	0
338	20240603	155600	321515490	19270	19270	19270	19270	0
339	20240603	155500	321515490	19270	19270	19270	19270	0
340	20240603	155400	321515490	19270	19270	19270	19270	0
341	20240603	155300	321515490	19270	19270	19270	19270	0
342	20240603	155200	321515490	19270	19270	19270	19270	0
343	20240603	155100	321515490	19270	19270	19270	19270	0
344	20240603	155000	321515490	19270	19270	19270	19270	0
345	20240603	154900	321515490	19270	19270	19270	19270	0
346	20240603	154800	321515490	19270	19270	19270	19270	0
347	20240603	154700	321515490	19270	19270	19270	19270	0
348	20240603	154600	321515490	19270	19270	19270	19270	0
349	20240603	154500	321515490	19270	19270	19270	19270	0
350	20240603	154400	321515490	19270	19270	19270	19270	0
351	20240603	154300	321515490	19270	19270	19270	19270	0
352	20240603	154200	321515490	19270	19270	19270	19270	0
353	20240603	154100	321515490	19270	19270	19270	19270	0
354	20240603	154000	321515490	19270	19270	19270	19270	0
355	20240603	153900	321515490	19270	19270	19270	19270	0
356	20240603	153800	321515490	19270	19270	19270	19270	0
357	20240603	153700	321515490	19270	19270	19270	19270	0
358	20240603	153600	321515490	19270	19270	19270	19270	0
359	20240603	153500	321515490	19270	19270	19270	19270	0
360	20240603	153400	321515490	19270	19270	19270	19270	0
361	20240603	153300	321515490	19270	19270	19270	19270	0
362	20240603	153200	321515490	19270	19270	19270	19270	91
363	20240603	153100	321515490	19270	19270	19270	19270	0
364	20240603	153000	321515490	19270	19270	19270	19270	91
365	20240603	152900	319761920	19280	19280	19280	19280	0
366	20240603	152800	319761920	19280	19280	19280	19280	0
367	20240603	152700	319761920	19280	19280	19280	19280	0
368	20240603	152600	319761920	19280	19280	19280	19280	0
369	20240603	152500	319761920	19280	19280	19280	19280	0
370	20240603	152400	319761920	19280	19280	19280	19280	0
371	20240603	152300	319761920	19280	19280	19280	19280	0
372	20240603	152200	319761920	19280	19280	19280	19280	0
373	20240603	152100	319761920	19280	19280	19280	19280	0
374	20240603	152000	319761920	19280	19280	19280	19280	0
375	20240603	151900	319761920	19280	19280	19280	19170	84
376	20240603	151800	318142730	19280	19280	19280	19280	104
377	20240603	151700	316137610	19280	19250	19280	19170	742
378	20240603	151600	301860800	19220	19140	19220	19140	689
379	20240603	151500	288655400	19150	18980	19150	18980	1299
380	20240603	151400	263806650	18990	18990	18990	18990	2
381	20240603	151300	263768670	18990	18990	18990	18990	2
382	20240603	151200	263730690	18990	18990	19020	18990	12
383	20240603	151100	263502780	18990	18990	19030	18990	8
384	20240603	151000	263350620	18990	18990	19040	18990	58
385	20240603	150900	262248570	18990	18990	18990	18990	6
386	20240603	150800	262134630	18990	19000	19000	18990	69
387	20240603	150700	260823640	19000	19000	19000	19000	2
388	20240603	150600	260785640	19000	19000	19000	19000	2
389	20240603	150500	260747640	19000	19000	19000	19000	3
390	20240603	150400	260690640	19000	19000	19000	19000	4
391	20240603	150300	260614640	19000	19000	19000	19000	3
392	20240603	150200	260557640	19000	19000	19000	19000	2
393	20240603	150100	260519640	19000	19000	19000	19000	3
394	20240603	150000	260462640	19000	19070	19080	19000	21
395	20240603	145900	260062260	19000	19090	19090	18990	32
396	20240603	145800	259451570	18990	18990	19070	18990	34
397	20240603	145700	258803510	19090	19050	19090	18990	34
398	20240603	145600	258155290	18990	18990	19040	18990	28
399	20240603	145500	257622790	19000	19000	19000	19000	4
400	20240603	145400	257546790	19000	19000	19000	19000	182
401	20240603	145300	254088790	19000	19000	19000	19000	0
402	20240603	145200	254088790	19000	19000	19000	19000	10
403	20240603	145100	253898790	19010	19010	19010	19010	2
404	20240603	145000	253860770	18990	19030	19030	18990	4
405	20240603	144900	253784730	19040	19040	19040	19040	30
406	20240603	144800	253213530	19020	19000	19020	19000	42
407	20240603	144700	252415430	18990	18990	18990	18990	1
408	20240603	144600	252396440	18990	18990	18990	18990	17
409	20240603	144500	252073610	19040	19040	19040	19040	0
410	20240603	144400	252073610	19040	19040	19040	19040	0
411	20240603	144300	252073610	19040	19000	19040	19000	26
412	20240603	144200	251578850	19030	19030	19030	19030	5
413	20240603	144100	251483700	19030	19040	19040	19030	30
414	20240603	144000	250912530	18990	18990	18990	18990	0
415	20240603	143900	250912530	18990	19060	19060	18990	43
416	20240603	143800	250093020	19060	19060	19060	19060	0
417	20240603	143700	250093020	19060	19040	19060	19040	39
418	20240603	143600	249349820	19040	18980	19040	18980	11
419	20240603	143500	249140440	19050	19050	19050	19050	36
420	20240603	143400	248454640	19050	19050	19050	19050	0
421	20240603	143300	248454640	19050	19010	19050	19010	148
422	20240603	143200	245635580	19010	18970	19010	18970	209
423	20240603	143100	241664590	18970	18960	18970	18960	50
424	20240603	143000	240716120	18960	18960	18960	18960	17
425	20240603	142900	240393800	18960	18960	18960	18960	19
426	20240603	142800	240033560	18960	18970	18970	18960	21
427	20240603	142700	239635230	18970	18970	18970	18970	23
428	20240603	142600	239198920	18970	18970	18970	18970	13
429	20240603	142500	238952310	18970	18970	18970	18970	15
430	20240603	142400	238667760	18970	18970	18970	18970	20
431	20240603	142300	238288360	18970	18960	18970	18960	29
432	20240603	142200	237738270	18960	18960	18970	18960	52
433	20240603	142100	236752010	18970	18970	18970	18970	26
434	20240603	142000	236258790	18970	18970	18970	18970	23
435	20240603	141900	235822480	18970	18970	18970	18970	5
436	20240603	141800	235727630	18970	18970	18970	18970	36
437	20240603	141700	235044710	18970	18970	18970	18970	4
438	20240603	141600	234968830	18970	18980	18980	18970	22
439	20240603	141500	234551440	18980	18970	18980	18970	41
440	20240603	141400	233773300	18970	18980	18980	18970	29
441	20240603	141300	233222970	18980	18980	18980	18980	4
442	20240603	141200	233147050	18980	18980	18980	18980	23
443	20240603	141100	232710510	18980	18980	18980	18980	4
444	20240603	141000	232634590	18980	18980	18980	18980	24
445	20240603	140900	232179070	18990	18980	18990	18980	9
446	20240603	140800	232008200	18990	18990	18990	18990	48
447	20240603	140700	231096680	18990	18990	18990	18990	28
448	20240603	140600	230564960	18990	18990	18990	18990	26
449	20240603	140500	230071220	18990	19000	19000	18990	23
450	20240603	140400	229634250	18990	18990	18990	18990	14
451	20240603	140300	229368390	18990	18990	18990	18990	1
452	20240603	140200	229349400	19000	19010	19040	19000	133
453	20240603	140100	226821760	19010	19000	19010	19000	20
454	20240603	140000	226441750	18990	18990	19010	18990	54
455	20240603	135900	225415970	19000	18990	19000	18990	12
456	20240603	135800	225188080	18990	18980	18990	18980	25
457	20240603	135700	224713470	18980	18980	18980	18980	0
458	20240603	135600	224713470	18980	19010	19020	18980	37
459	20240603	135500	224010940	19010	19010	19010	19010	15
460	20240603	135400	223725790	18990	18980	18990	18980	23
461	20240603	135300	223289170	19000	18990	19010	18990	39
462	20240603	135200	222548050	18980	18980	18980	18980	32
463	20240603	135100	221940690	18970	18970	18970	18970	3
464	20240603	135000	221883780	18970	18980	18980	18970	63
465	20240603	134900	220688230	18970	18970	18970	18970	28
466	20240603	134800	220157070	18970	18980	18980	18970	34
467	20240603	134700	219511930	18980	18980	18980	18980	4
468	20240603	134600	219436010	18980	18970	18980	18970	27
469	20240603	134500	218923700	18970	18970	18970	18970	1
470	20240603	134400	218904730	18980	18980	18980	18970	32
471	20240603	134300	218297620	18980	18990	18990	18980	17
472	20240603	134200	217974830	18970	18970	18980	18970	32
473	20240603	134100	217367670	19010	18970	19010	18970	30
474	20240603	134000	216797850	18970	18970	18970	18970	16
475	20240603	133900	216494330	19050	19010	19050	19010	39
476	20240603	133800	215751670	19000	18980	19010	18970	33
477	20240603	133700	215125280	18980	18960	18980	18960	21
478	20240603	133600	214726900	18970	18970	18970	18960	32
479	20240603	133500	214120050	18980	18980	18980	18980	20
480	20240603	133400	213740450	18960	18960	18960	18960	16
481	20240603	133300	213437090	18960	18960	18990	18950	228
482	20240603	133200	209114030	18970	18960	18970	18960	53
483	20240603	133100	208108800	18960	18960	18960	18960	1
484	20240603	133000	208089840	18960	18960	18960	18960	15
485	20240603	132900	207805440	19020	19020	19020	19020	1
486	20240603	132800	207786420	19050	18970	19050	18960	62
487	20240603	132700	206609150	18960	18960	18960	18960	9
488	20240603	132600	206438510	18960	18970	18970	18960	34
489	20240603	132500	205793670	18960	18960	18960	18960	0
490	20240603	132400	205793670	18960	18960	18970	18960	42
491	20240603	132300	204997120	18980	18980	18980	18980	15
492	20240603	132200	204712420	18980	18980	18980	18980	25
493	20240603	132100	204237920	18980	18990	18990	18980	14
494	20240603	132000	203972090	18980	18990	18990	18980	26
495	20240603	131900	203478590	18990	18990	19000	18990	39
496	20240603	131800	202737690	18990	18990	18990	18990	22
497	20240603	131700	202319910	18990	18990	18990	18990	4
498	20240603	131600	202243950	18990	19000	19000	18990	33
499	20240603	131500	201617020	19000	19000	19000	19000	4
500	20240603	131400	201541020	19010	19010	19010	19010	28
501	20240603	131300	201008740	19010	19010	19010	19010	5
502	20240603	131200	200913690	19010	19020	19020	19010	39
503	20240603	131100	200172080	19010	19010	19010	19010	2
504	20240603	131000	200134060	19010	19000	19060	19000	35
505	20240603	130900	199468530	19000	19000	19000	19000	10
506	20240603	130800	199278530	19000	19070	19070	19000	46
507	20240603	130700	198402300	19060	19010	19060	19010	28
508	20240603	130600	197869580	19000	19000	19000	19000	15
509	20240603	130500	197584580	19060	19010	19060	19000	65
510	20240603	130400	196347010	19010	19010	19020	19010	30
511	20240603	130300	195776560	19010	19010	19020	19010	31
512	20240603	130200	195187050	19010	19010	19010	19010	8
513	20240603	130100	195034970	19010	19010	19010	19010	16
514	20240603	130000	194730810	19090	19090	19090	19090	18
515	20240603	125900	194387190	19090	19010	19100	19010	28
516	20240603	125800	193853750	19110	19030	19110	19010	19
517	20240603	125700	193491410	19020	19000	19020	19000	35
518	20240603	125600	192826120	19020	19010	19020	19010	19
519	20240603	125500	192464790	19000	19000	19010	19000	29
520	20240603	125400	191913710	19010	19010	19010	19010	12
521	20240603	125300	191685590	19010	19010	19010	19000	18
522	20240603	125200	191343430	19010	19030	19030	19010	22
523	20240603	125100	190924850	19020	19040	19040	19000	41
524	20240603	125000	190145030	19000	19000	19000	19000	0
525	20240603	124900	190145030	19000	19010	19010	19000	14
526	20240603	124800	189878960	19020	19010	19030	19010	27
527	20240603	124700	189365470	19020	19010	19020	19000	32
528	20240603	124600	188757330	19010	19000	19010	19000	31
529	20240603	124500	188168300	19010	19010	19010	19010	15
530	20240603	124400	187883150	19010	19010	19010	19010	1
531	20240603	124300	187864140	19100	19070	19100	19010	69
532	20240603	124200	186547820	19040	19030	19040	19030	18
533	20240603	124100	186205240	19030	19030	19030	19010	32
534	20240603	124000	185596600	19030	19010	19030	19010	14
535	20240603	123900	185330310	19020	19010	19020	19010	24
536	20240603	123800	184873970	19010	19010	19010	19010	10
537	20240603	123700	184683870	19010	19000	19010	19000	55
538	20240603	123600	183638580	19000	19010	19010	19000	24
539	20240603	123500	183182350	19000	19000	19000	19000	16
540	20240603	123400	182878350	18990	18990	18990	18990	0
541	20240603	123300	182878350	18990	19060	19060	18990	19
542	20240603	123200	182517260	19070	18990	19070	18990	17
543	20240603	123100	182193570	19050	18990	19050	18990	56
544	20240603	123000	181129180	19000	18990	19000	18990	5
545	20240603	122900	181034220	18990	18990	18990	18990	15
546	20240603	122800	180749370	19000	18990	19000	18990	20
547	20240603	122700	180369410	18990	19000	19000	18990	12
548	20240603	122600	180141440	19090	18980	19090	18980	38
549	20240603	122500	179417740	19020	19040	19040	18980	34
550	20240603	122400	178771340	19010	18990	19010	18970	31
551	20240603	122300	178182530	18980	18970	18980	18970	19
552	20240603	122200	177822050	19000	19010	19010	18970	33
553	20240603	122100	177194820	18980	18980	18980	18980	15
554	20240603	122000	176910120	19030	19030	19030	19030	5
555	20240603	121900	176814970	19030	19030	19030	18960	44
556	20240603	121800	175978700	18960	18960	18960	18960	1
557	20240603	121700	175959740	19020	19030	19030	18970	27
558	20240603	121600	175446900	19020	18970	19020	18970	22
559	20240603	121500	175029110	18970	18960	18970	18960	25
560	20240603	121400	174555020	18970	18970	18970	18970	24
561	20240603	121300	174099740	18970	18960	18970	18960	23
562	20240603	121200	173663600	18970	18970	18970	18960	23
563	20240603	121100	173227330	18960	18960	18960	18960	22
564	20240603	121000	172810210	18970	18970	18970	18970	28
565	20240603	120900	172279050	18960	18960	18960	18960	15
566	20240603	120800	171994650	18960	18960	18960	18960	1
567	20240603	120700	171975690	18960	18990	18990	18950	51
568	20240603	120600	171008340	18990	18990	18990	18990	12
569	20240603	120500	170780460	18990	18990	18990	18990	26
570	20240603	120400	170286720	18990	18990	19000	18990	6
571	20240603	120300	170172770	19000	19020	19020	19000	27
572	20240603	120200	169659510	19040	19040	19040	19040	19
573	20240603	120100	169297750	19040	19020	19040	19000	34
574	20240603	120000	168651130	19000	19000	19010	19000	14
575	20240603	115900	168385030	19010	19000	19010	19000	63
576	20240603	115800	167187530	19000	19000	19000	19000	0
577	20240603	115700	167187530	19000	19000	19000	19000	15
578	20240603	115600	166902530	19060	19050	19060	19050	9
579	20240603	115500	166731040	19000	19050	19060	19000	35
580	20240603	115400	166064920	19040	19040	19040	19030	16
581	20240603	115300	165760290	19030	19000	19030	19000	22
582	20240603	115200	165342110	19010	19010	19010	19010	23
583	20240603	115100	164904880	19000	19010	19010	19000	66
584	20240603	115000	163650410	19010	19020	19020	19010	6
585	20240603	114900	163536330	19010	19010	19010	19010	53
586	20240603	114800	162528800	19010	19010	19010	19010	16
587	20240603	114700	162224640	19010	19010	19010	19010	26
588	20240603	114600	161730380	19010	19010	19010	19010	7
589	20240603	114500	161597310	19010	19020	19020	19010	21
590	20240603	114400	161198040	19020	19020	19020	19020	10
591	20240603	114300	161007840	19020	19020	19020	19020	29
592	20240603	114200	160456260	19020	19020	19020	19020	16
593	20240603	114100	160151940	19020	19020	19020	19020	19
594	20240603	114000	159790560	19030	19040	19040	19030	33
595	20240603	113900	159162340	19040	19040	19040	19040	28
596	20240603	113800	158629220	19040	19040	19040	19040	18
597	20240603	113700	158286500	19090	19090	19090	19090	24
598	20240603	113600	157828340	19040	19040	19040	19040	15
599	20240603	113500	157542740	19040	19120	19120	19040	6
600	20240603	113400	157428100	19110	19050	19110	19040	48
601	20240603	113300	156513500	19050	19050	19050	19050	4
602	20240603	113200	156437300	19060	19050	19060	19050	53
603	20240603	113100	155427490	19050	19050	19050	19050	1
604	20240603	113000	155408440	19050	19050	19050	19030	57
605	20240603	112900	154322920	19050	19050	19050	19050	4
606	20240603	112800	154246720	19050	19170	19170	19030	82
607	20240603	112700	152682800	19040	19040	19040	19040	0
608	20240603	112600	152682800	19040	19040	19040	19040	15
609	20240603	112500	152397200	19240	19240	19240	19240	0
610	20240603	112400	152397200	19240	19040	19240	19030	119
611	20240603	112300	150120210	19050	19060	19060	19050	26
612	20240603	112200	149624810	19060	19060	19060	19060	29
613	20240603	112100	149072070	19100	19060	19100	19060	45
614	20240603	112000	148213010	19070	19050	19070	19050	43
615	20240603	111900	147393650	19060	19060	19060	19060	4
616	20240603	111800	147317410	19060	19060	19060	19060	35
617	20240603	111700	146650310	19060	19060	19060	19060	1
618	20240603	111600	146631250	19080	19080	19080	19050	36
619	20240603	111500	145944890	19060	19060	19060	19060	0
620	20240603	111400	145944890	19060	19050	19060	19050	60
621	20240603	111300	144801510	19050	19050	19050	19050	1
622	20240603	111200	144782460	19130	19130	19130	19130	0
623	20240603	111100	144782460	19130	19130	19130	19130	1
624	20240603	111000	144763330	19050	19050	19050	19050	1
625	20240603	110900	144744280	19170	19170	19170	19170	0
626	20240603	110800	144744280	19170	19170	19170	19170	38
627	20240603	110700	144015820	19180	19180	19180	19180	24
628	20240603	110600	143555500	19070	19070	19070	19070	1
629	20240603	110500	143536430	19070	19200	19200	19070	25
630	20240603	110400	143057730	19200	19140	19200	19140	28
631	20240603	110300	142521450	19050	19050	19050	19050	26
632	20240603	110200	142026150	19050	19230	19230	19050	34
633	20240603	110100	141372510	19250	19160	19250	19160	334
634	20240603	110000	134954660	19150	19140	19150	19140	60
635	20240603	105900	133805990	19010	19010	19010	19010	1
636	20240603	105800	133786980	19000	19000	19000	19000	42
637	20240603	105700	132988980	19200	19200	19200	19200	0
638	20240603	105600	132988980	19200	18930	19200	18930	1000
639	20240603	105500	113845980	18920	18930	18930	18920	17
640	20240603	105400	113524180	18930	18930	18930	18930	66
641	20240603	105300	112274800	18950	18950	18950	18950	54
642	20240603	105200	111251500	18960	18950	18960	18950	16
643	20240603	105100	110948150	18960	18960	18960	18960	19
644	20240603	105000	110587910	18960	18960	18960	18960	15
645	20240603	104900	110303510	18970	18970	18970	18970	3
646	20240603	104800	110246600	18970	18970	18970	18970	16
647	20240603	104700	109943080	18990	19000	19000	18990	73
648	20240603	104600	108556770	18990	19000	19000	18990	39
649	20240603	104500	107815920	19000	18990	19000	18990	21
650	20240603	104400	107416950	18990	19000	19000	18990	33
651	20240603	104300	106789960	18990	19010	19010	18990	38
652	20240603	104200	106067660	19000	18990	19000	18990	40
653	20240603	104100	105307810	18990	18990	18990	18990	5
654	20240603	104000	105212860	19000	19000	19000	19000	0
655	20240603	103900	105212860	19000	19000	19000	19000	256
656	20240603	103800	100348860	19010	19000	19010	19000	31
657	20240603	103700	99759610	18990	19000	19000	18990	18
658	20240603	103600	99417620	19000	19000	19000	19000	23
659	20240603	103500	98980620	18980	19080	19090	18980	91
660	20240603	103400	97250110	19050	18980	19050	18980	23
661	20240603	103300	96812590	18990	18980	18990	18980	30
662	20240603	103200	96243040	18990	19000	19000	18980	312
663	20240603	103100	90315850	19000	19000	19000	19000	0
664	20240603	103000	90315850	19000	19000	19000	19000	28
665	20240603	102900	89783850	19050	19050	19050	19050	0
666	20240603	102800	89783850	19050	19050	19050	19050	0
667	20240603	102700	89783850	19050	19050	19050	19050	30
668	20240603	102600	89212350	19000	19000	19000	19000	1
669	20240603	102500	89193350	19050	19050	19050	19050	0
670	20240603	102400	89193350	19050	19050	19050	19050	25
671	20240603	102300	88717100	19000	19000	19000	19000	28
672	20240603	102200	88185100	18980	18980	18980	18980	22
673	20240603	102100	87767540	18980	18980	18980	18980	27
674	20240603	102000	87255080	19060	19060	19060	19060	19
675	20240603	101900	86892940	18990	18990	18990	18990	1
676	20240603	101800	86873950	19100	19100	19100	19100	0
677	20240603	101700	86873950	19100	19100	19100	19100	13
678	20240603	101600	86625650	18990	19000	19000	18990	28
679	20240603	101500	86093740	18990	18990	18990	18990	9
680	20240603	101400	85922830	18990	18990	18990	18990	0
681	20240603	101300	85922830	18990	18990	18990	18990	4
682	20240603	101200	85846870	18980	19110	19110	18980	26
683	20240603	101100	85350140	19090	19090	19090	19090	20
684	20240603	101000	84968340	19100	19100	19100	19100	10
685	20240603	100900	84777340	19130	19130	19130	19130	5
686	20240603	100800	84681690	19140	18970	19140	18970	2
687	20240603	100700	84643580	19140	19140	19140	19140	1
688	20240603	100600	84624440	19000	19000	19000	19000	33
689	20240603	100500	83997440	18970	18970	18970	18970	1
690	20240603	100400	83978470	18970	18990	18990	18970	33
691	20240603	100300	83352340	18990	18990	18990	18990	20
692	20240603	100200	82972540	18970	18970	18970	18970	0
693	20240603	100100	82972540	18970	18990	18990	18970	47
694	20240603	100000	82080030	18990	18990	18990	18990	0
695	20240603	095900	82080030	18990	18990	18990	18990	0
696	20240603	095800	82080030	18990	18990	19010	18990	19
697	20240603	095700	81719170	18990	18990	18990	18990	1
698	20240603	095600	81700180	19170	19170	19170	19170	1
699	20240603	095500	81681010	19170	19170	19170	19170	1
700	20240603	095400	81661840	18990	18990	18990	18990	1
701	20240603	095300	81642850	19010	19010	19010	19010	10
702	20240603	095200	81452750	19010	19010	19010	19010	2
703	20240603	095100	81414730	19020	19020	19020	19020	0
704	20240603	095000	81414730	19020	19250	19250	19000	38
705	20240603	094900	80683710	19240	19250	19250	19240	54
706	20240603	094800	79644380	19240	19240	19240	19240	0
707	20240603	094700	79644380	19240	18960	19240	18960	126
708	20240603	094600	77221540	19240	19080	19240	19080	373
709	20240603	094500	70084130	19100	19080	19100	19070	243
710	20240603	094400	65445270	19080	19090	19090	19070	120
711	20240603	094300	63155770	19110	18920	19110	18920	52
712	20240603	094200	62162250	19120	18850	19120	18850	2136
713	20240603	094100	21696870	18860	18860	18860	18860	0
714	20240603	094000	21696870	18860	18870	18870	18850	275
715	20240603	093900	16511050	18860	18860	18860	18860	1
716	20240603	093800	16492190	18910	18910	18910	18910	41
717	20240603	093700	15716880	18910	18910	18910	18910	100
718	20240603	093600	13825880	18910	18860	18910	18860	123
719	20240603	093500	11504300	18870	18870	18870	18870	0
720	20240603	093400	11504300	18870	18870	18870	18870	11
721	20240603	093300	11296730	18870	18870	18870	18870	22
722	20240603	093200	10881590	18860	18860	18860	18860	1
723	20240603	093100	10862730	18860	18860	18860	18860	39
724	20240603	093000	10127190	18870	18870	18870	18870	23
725	20240603	092900	9693180	18910	18910	18910	18910	20
726	20240603	092800	9314980	18860	18860	18860	18860	1
727	20240603	092700	9296120	18850	18850	18850	18850	0
728	20240603	092600	9296120	18850	18850	18850	18850	118
729	20240603	092500	7071820	18850	18840	18850	18840	25
730	20240603	092400	6600580	18920	18920	18920	18920	0
731	20240603	092300	6600580	18920	18920	18920	18920	0
732	20240603	092200	6600580	18920	18920	18920	18920	1
733	20240603	092100	6581660	18850	18840	18850	18840	23
734	20240603	092000	6148120	18840	18840	18840	18840	5
735	20240603	091900	6053920	18840	18840	18840	18840	0
736	20240603	091800	6053920	18840	18840	18840	18840	1
737	20240603	091700	6035080	18880	18840	18880	18840	41
738	20240603	091600	5261200	18840	18840	18840	18840	0
739	20240603	091500	5261200	18840	18840	18840	18840	20
740	20240603	091400	4884400	18830	18840	18840	18830	4
741	20240603	091300	4809050	18840	18840	18840	18840	35
742	20240603	091200	4149650	18900	18900	18900	18900	2
743	20240603	091100	4111850	18900	18900	18900	18900	9
744	20240603	091000	3941750	18900	18950	18950	18900	21
745	20240603	090900	3543850	18950	18950	18950	18950	60
746	20240603	090800	2406850	18900	18900	18900	18900	0
747	20240603	090700	2406850	18900	18900	18900	18900	1
748	20240603	090600	2387950	18920	18920	18920	18920	25
749	20240603	090500	1914950	18900	18900	18900	18900	0
750	20240603	090400	1914950	18900	18900	18910	18900	37
751	20240603	090300	1215380	18920	18950	18950	18920	19
752	20240603	090200	855660	19000	19000	19000	19000	1
753	20240603	090100	836660	19000	19000	19000	19000	0
754	20240603	090000	836660	19000	19020	19020	19000	44