KissMeData/090430/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200200	97542628900	187200	187200	187200	187200	9352
3	20240603	200100	97542628900	187200	187200	187200	187200	0
4	20240603	200000	97542628900	187200	187200	187200	187200	0
5	20240603	195900	97542628900	187200	187200	187200	187200	0
6	20240603	195800	97542628900	187200	187200	187200	187200	0
7	20240603	195700	97542628900	187200	187200	187200	187200	0
8	20240603	195600	97542628900	187200	187200	187200	187200	0
9	20240603	195500	97542628900	187200	187200	187200	187200	0
10	20240603	195400	97542628900	187200	187200	187200	187200	0
11	20240603	195300	97542628900	187200	187200	187200	187200	0
12	20240603	195200	97542628900	187200	187200	187200	187200	0
13	20240603	195100	97542628900	187200	187200	187200	187200	0
14	20240603	195000	97542628900	187200	187200	187200	187200	0
15	20240603	194900	97542628900	187200	187200	187200	187200	0
16	20240603	194800	97542628900	187200	187200	187200	187200	0
17	20240603	194700	97542628900	187200	187200	187200	187200	0
18	20240603	194600	97542628900	187200	187200	187200	187200	0
19	20240603	194500	97542628900	187200	187200	187200	187200	0
20	20240603	194400	97542628900	187200	187200	187200	187200	0
21	20240603	194300	97542628900	187200	187200	187200	187200	0
22	20240603	194200	97542628900	187200	187200	187200	187200	0
23	20240603	194100	97542628900	187200	187200	187200	187200	0
24	20240603	194000	97542628900	187200	187200	187200	187200	0
25	20240603	193900	97542628900	187200	187200	187200	187200	0
26	20240603	193800	97542628900	187200	187200	187200	187200	0
27	20240603	193700	97542628900	187200	187200	187200	187200	0
28	20240603	193600	97542628900	187200	187200	187200	187200	0
29	20240603	193500	97542628900	187200	187200	187200	187200	0
30	20240603	193400	97542628900	187200	187200	187200	187200	0
31	20240603	193300	97542628900	187200	187200	187200	187200	0
32	20240603	193200	97542628900	187200	187200	187200	187200	9352
33	20240603	193100	97542628900	187200	187200	187200	187200	0
34	20240603	193000	97542628900	187200	187200	187200	187200	0
35	20240603	192900	97542628900	187200	187200	187200	187200	0
36	20240603	192800	97542628900	187200	187200	187200	187200	0
37	20240603	192700	97542628900	187200	187200	187200	187200	0
38	20240603	192600	97542628900	187200	187200	187200	187200	0
39	20240603	192500	97542628900	187200	187200	187200	187200	0
40	20240603	192400	97542628900	187200	187200	187200	187200	0
41	20240603	192300	97542628900	187200	187200	187200	187200	0
42	20240603	192200	97542628900	187200	187200	187200	187200	0
43	20240603	192100	97542628900	187200	187200	187200	187200	0
44	20240603	192000	97542628900	187200	187200	187200	187200	0
45	20240603	191900	97542628900	187200	187200	187200	187200	0
46	20240603	191800	97542628900	187200	187200	187200	187200	0
47	20240603	191700	97542628900	187200	187200	187200	187200	0
48	20240603	191600	97542628900	187200	187200	187200	187200	0
49	20240603	191500	97542628900	187200	187200	187200	187200	0
50	20240603	191400	97542628900	187200	187200	187200	187200	0
51	20240603	191300	97542628900	187200	187200	187200	187200	0
52	20240603	191200	97542628900	187200	187200	187200	187200	0
53	20240603	191100	97542628900	187200	187200	187200	187200	0
54	20240603	191000	97542628900	187200	187200	187200	187200	0
55	20240603	190900	97542628900	187200	187200	187200	187200	0
56	20240603	190800	97542628900	187200	187200	187200	187200	0
57	20240603	190700	97542628900	187200	187200	187200	187200	0
58	20240603	190600	97542628900	187200	187200	187200	187200	0
59	20240603	190500	97542628900	187200	187200	187200	187200	0
60	20240603	190400	97542628900	187200	187200	187200	187200	0
61	20240603	190300	97542628900	187200	187200	187200	187200	0
62	20240603	190200	97542628900	187200	187200	187200	187200	9352
63	20240603	190100	97542628900	187200	187200	187200	187200	0
64	20240603	190000	97542628900	187200	187200	187200	187200	0
65	20240603	185900	97542628900	187200	187200	187200	187200	0
66	20240603	185800	97542628900	187200	187200	187200	187200	0
67	20240603	185700	97542628900	187200	187200	187200	187200	0
68	20240603	185600	97542628900	187200	187200	187200	187200	0
69	20240603	185500	97542628900	187200	187200	187200	187200	0
70	20240603	185400	97542628900	187200	187200	187200	187200	0
71	20240603	185300	97542628900	187200	187200	187200	187200	0
72	20240603	185200	97542628900	187200	187200	187200	187200	0
73	20240603	185100	97542628900	187200	187200	187200	187200	0
74	20240603	185000	97542628900	187200	187200	187200	187200	0
75	20240603	184900	97542628900	187200	187200	187200	187200	0
76	20240603	184800	97542628900	187200	187200	187200	187200	0
77	20240603	184700	97542628900	187200	187200	187200	187200	0
78	20240603	184600	97542628900	187200	187200	187200	187200	0
79	20240603	184500	97542628900	187200	187200	187200	187200	0
80	20240603	184400	97542628900	187200	187200	187200	187200	0
81	20240603	184300	97542628900	187200	187200	187200	187200	0
82	20240603	184200	97542628900	187200	187200	187200	187200	0
83	20240603	184100	97542628900	187200	187200	187200	187200	0
84	20240603	184000	97542628900	187200	187200	187200	187200	0
85	20240603	183900	97542628900	187200	187200	187200	187200	0
86	20240603	183800	97542628900	187200	187200	187200	187200	0
87	20240603	183700	97542628900	187200	187200	187200	187200	0
88	20240603	183600	97542628900	187200	187200	187200	187200	0
89	20240603	183500	97542628900	187200	187200	187200	187200	0
90	20240603	183400	97542628900	187200	187200	187200	187200	0
91	20240603	183300	97542628900	187200	187200	187200	187200	0
92	20240603	183200	97542628900	187200	187200	187200	187200	9352
93	20240603	183100	97542628900	187200	187200	187200	187200	0
94	20240603	183000	97542628900	187200	187200	187200	187200	0
95	20240603	182900	97542628900	187200	187200	187200	187200	0
96	20240603	182800	97542628900	187200	187200	187200	187200	0
97	20240603	182700	97542628900	187200	187200	187200	187200	0
98	20240603	182600	97542628900	187200	187200	187200	187200	0
99	20240603	182500	97542628900	187200	187200	187200	187200	0
100	20240603	182400	97542628900	187200	187200	187200	187200	0
101	20240603	182300	97542628900	187200	187200	187200	187200	0
102	20240603	182200	97542628900	187200	187200	187200	187200	0
103	20240603	182100	97542628900	187200	187200	187200	187200	0
104	20240603	182000	97542628900	187200	187200	187200	187200	0
105	20240603	181900	97542628900	187200	187200	187200	187200	0
106	20240603	181800	97542628900	187200	187200	187200	187200	0
107	20240603	181700	97542628900	187200	187200	187200	187200	0
108	20240603	181600	97542628900	187200	187200	187200	187200	0
109	20240603	181500	97542628900	187200	187200	187200	187200	0
110	20240603	181400	97542628900	187200	187200	187200	187200	0
111	20240603	181300	97542628900	187200	187200	187200	187200	0
112	20240603	181200	97542628900	187200	187200	187200	187200	0
113	20240603	181100	97542628900	187200	187200	187200	187200	0
114	20240603	181000	97542628900	187200	187200	187200	187200	0
115	20240603	180900	97542628900	187200	187200	187200	187200	0
116	20240603	180800	97542628900	187200	187200	187200	187200	0
117	20240603	180700	97542628900	187200	187200	187200	187200	0
118	20240603	180600	97542628900	187200	187200	187200	187200	0
119	20240603	180500	97542628900	187200	187200	187200	187200	0
120	20240603	180400	97542628900	187200	187200	187200	187200	0
121	20240603	180300	97542628900	187200	187200	187200	187200	0
122	20240603	180200	97542628900	187200	187200	187200	187200	9352
123	20240603	180100	97542628900	187200	187200	187200	187200	0
124	20240603	180000	97542628900	187200	187200	187200	187200	0
125	20240603	175900	97542628900	187200	187200	187200	187200	0
126	20240603	175800	97542628900	187200	187200	187200	187200	0
127	20240603	175700	97542628900	187200	187200	187200	187200	0
128	20240603	175600	97542628900	187200	187200	187200	187200	0
129	20240603	175500	97542628900	187200	187200	187200	187200	0
130	20240603	175400	97542628900	187200	187200	187200	187200	0
131	20240603	175300	97542628900	187200	187200	187200	187200	0
132	20240603	175200	97542628900	187200	187200	187200	187200	0
133	20240603	175100	97542628900	187200	187200	187200	187200	0
134	20240603	175000	97542628900	187200	187200	187200	187200	0
135	20240603	174900	97542628900	187200	187200	187200	187200	0
136	20240603	174800	97542628900	187200	187200	187200	187200	0
137	20240603	174700	97542628900	187200	187200	187200	187200	0
138	20240603	174600	97542628900	187200	187200	187200	187200	0
139	20240603	174500	97542628900	187200	187200	187200	187200	0
140	20240603	174400	97542628900	187200	187200	187200	187200	0
141	20240603	174300	97542628900	187200	187200	187200	187200	0
142	20240603	174200	97542628900	187200	187200	187200	187200	0
143	20240603	174100	97542628900	187200	187200	187200	187200	0
144	20240603	174000	97542628900	187200	187200	187200	187200	0
145	20240603	173900	97542628900	187200	187200	187200	187200	0
146	20240603	173800	97542628900	187200	187200	187200	187200	0
147	20240603	173700	97542628900	187200	187200	187200	187200	0
148	20240603	173600	97542628900	187200	187200	187200	187200	0
149	20240603	173500	97542628900	187200	187200	187200	187200	0
150	20240603	173400	97542628900	187200	187200	187200	187200	0
151	20240603	173300	97542628900	187200	187200	187200	187200	0
152	20240603	173200	97542628900	187200	187200	187200	187200	9352
153	20240603	173100	97542628900	187200	187200	187200	187200	0
154	20240603	173000	97542628900	187200	187200	187200	187200	0
155	20240603	172900	97542628900	187200	187200	187200	187200	0
156	20240603	172800	97542628900	187200	187200	187200	187200	0
157	20240603	172700	97542628900	187200	187200	187200	187200	0
158	20240603	172600	97542628900	187200	187200	187200	187200	0
159	20240603	172500	97542628900	187200	187200	187200	187200	0
160	20240603	172400	97542628900	187200	187200	187200	187200	0
161	20240603	172300	97542628900	187200	187200	187200	187200	0
162	20240603	172200	97542628900	187200	187200	187200	187200	0
163	20240603	172100	97542628900	187200	187200	187200	187200	0
164	20240603	172000	97542628900	187200	187200	187200	187200	0
165	20240603	171900	97542628900	187200	187200	187200	187200	0
166	20240603	171800	97542628900	187200	187200	187200	187200	0
167	20240603	171700	97542628900	187200	187200	187200	187200	0
168	20240603	171600	97542628900	187200	187200	187200	187200	0
169	20240603	171500	97542628900	187200	187200	187200	187200	0
170	20240603	171400	97542628900	187200	187200	187200	187200	0
171	20240603	171300	97542628900	187200	187200	187200	187200	0
172	20240603	171200	97542628900	187200	187200	187200	187200	0
173	20240603	171100	97542628900	187200	187200	187200	187200	0
174	20240603	171000	97542628900	187200	187200	187200	187200	0
175	20240603	170900	97542628900	187200	187200	187200	187200	0
176	20240603	170800	97542628900	187200	187200	187200	187200	0
177	20240603	170700	97542628900	187200	187200	187200	187200	0
178	20240603	170600	97542628900	187200	187200	187200	187200	0
179	20240603	170500	97542628900	187200	187200	187200	187200	0
180	20240603	170400	97542628900	187200	187200	187200	187200	0
181	20240603	170300	97542628900	187200	187200	187200	187200	0
182	20240603	170200	97542628900	187200	187200	187200	187200	9352
183	20240603	170100	97542628900	187200	187200	187200	187200	0
184	20240603	170000	97542628900	187200	187200	187200	187200	0
185	20240603	165900	97542628900	187200	187200	187200	187200	0
186	20240603	165800	97542628900	187200	187200	187200	187200	0
187	20240603	165700	97542628900	187200	187200	187200	187200	0
188	20240603	165600	97542628900	187200	187200	187200	187200	0
189	20240603	165500	97542628900	187200	187200	187200	187200	0
190	20240603	165400	97542628900	187200	187200	187200	187200	0
191	20240603	165300	97542628900	187200	187200	187200	187200	0
192	20240603	165200	97542628900	187200	187200	187200	187200	0
193	20240603	165100	97542628900	187200	187200	187200	187200	0
194	20240603	165000	97542628900	187200	187200	187200	187200	0
195	20240603	164900	97542628900	187200	187200	187200	187200	0
196	20240603	164800	97542628900	187200	187200	187200	187200	0
197	20240603	164700	97542628900	187200	187200	187200	187200	0
198	20240603	164600	97542628900	187200	187200	187200	187200	0
199	20240603	164500	97542628900	187200	187200	187200	187200	0
200	20240603	164400	97542628900	187200	187200	187200	187200	0
201	20240603	164300	97542628900	187200	187200	187200	187200	0
202	20240603	164200	97542628900	187200	187200	187200	187200	0
203	20240603	164100	97542628900	187200	187200	187200	187200	0
204	20240603	164000	97542628900	187200	187200	187200	187200	0
205	20240603	163900	97542628900	187200	187200	187200	187200	0
206	20240603	163800	97542628900	187200	187200	187200	187200	0
207	20240603	163700	97542628900	187200	187200	187200	187200	0
208	20240603	163600	97542628900	187200	187200	187200	187200	0
209	20240603	163500	97542628900	187200	187200	187200	187200	0
210	20240603	163400	97542628900	187200	187200	187200	187200	0
211	20240603	163300	97542628900	187200	187200	187200	187200	0
212	20240603	163200	97542628900	187200	187200	187200	187200	9352
213	20240603	163100	97542628900	187200	187200	187200	187200	0
214	20240603	163000	97542628900	187200	187200	187200	187200	0
215	20240603	162900	97542628900	187200	187200	187200	187200	0
216	20240603	162800	97542628900	187200	187200	187200	187200	0
217	20240603	162700	97542628900	187200	187200	187200	187200	0
218	20240603	162600	97542628900	187200	187200	187200	187200	0
219	20240603	162500	97542628900	187200	187200	187200	187200	0
220	20240603	162400	97542628900	187200	187200	187200	187200	0
221	20240603	162300	97542628900	187200	187200	187200	187200	0
222	20240603	162200	97542628900	187200	187200	187200	187200	0
223	20240603	162100	97542628900	187200	187200	187200	187200	0
224	20240603	162000	97542628900	187200	187200	187200	187200	0
225	20240603	161900	97542628900	187200	187200	187200	187200	0
226	20240603	161800	97542628900	187200	187200	187200	187200	0
227	20240603	161700	97542628900	187200	187200	187200	187200	0
228	20240603	161600	97542628900	187200	187200	187200	187200	0
229	20240603	161500	97542628900	187200	187200	187200	187200	0
230	20240603	161400	97542628900	187200	187200	187200	187200	0
231	20240603	161300	97542628900	187200	187200	187200	187200	0
232	20240603	161200	97542628900	187200	187200	187200	187200	0
233	20240603	161100	97542628900	187200	187200	187200	187200	0
234	20240603	161000	97542628900	187200	187200	187200	187200	0
235	20240603	160900	97542628900	187200	187200	187200	187200	0
236	20240603	160800	97542628900	187200	187200	187200	187200	0
237	20240603	160700	97542628900	187200	187200	187200	187200	0
238	20240603	160600	97542628900	187200	187200	187200	187200	0
239	20240603	160500	97542628900	187200	187200	187200	187200	0
240	20240603	160400	97542628900	187200	187200	187200	187200	0
241	20240603	160300	97542628900	187200	187200	187200	187200	0
242	20240603	160200	97542628900	187200	187200	187200	187200	9352
243	20240603	160100	97542628900	187200	187200	187200	187200	0
244	20240603	160000	97542628900	187200	187200	187200	187200	0
245	20240603	155900	97542628900	187200	187200	187200	187200	0
246	20240603	155800	97542628900	187200	187200	187200	187200	0
247	20240603	155700	97542628900	187200	187200	187200	187200	0
248	20240603	155600	97542628900	187200	187200	187200	187200	0
249	20240603	155500	97542628900	187200	187200	187200	187200	0
250	20240603	155400	97542628900	187200	187200	187200	187200	0
251	20240603	155300	97542628900	187200	187200	187200	187200	0
252	20240603	155200	97542628900	187200	187200	187200	187200	0
253	20240603	155100	97542628900	187200	187200	187200	187200	0
254	20240603	155000	97542628900	187200	187200	187200	187200	0
255	20240603	154900	97542628900	187200	187200	187200	187200	0
256	20240603	154800	97542628900	187200	187200	187200	187200	0
257	20240603	154700	97542628900	187200	187200	187200	187200	0
258	20240603	154600	97542628900	187200	187200	187200	187200	0
259	20240603	154500	97542628900	187200	187200	187200	187200	0
260	20240603	154400	97542628900	187200	187200	187200	187200	0
261	20240603	154300	97542628900	187200	187200	187200	187200	0
262	20240603	154200	97542628900	187200	187200	187200	187200	0
263	20240603	154100	97542628900	187200	187200	187200	187200	0
264	20240603	154000	97542628900	187200	187200	187200	187200	0
265	20240603	153900	97542628900	187200	187200	187200	187200	0
266	20240603	153800	97542628900	187200	187200	187200	187200	0
267	20240603	153700	97542628900	187200	187200	187200	187200	0
268	20240603	153600	97542628900	187200	187200	187200	187200	0
269	20240603	153500	97542628900	187200	187200	187200	187200	0
270	20240603	153400	97542628900	187200	187200	187200	187200	0
271	20240603	153300	97542628900	187200	187200	187200	187200	0
272	20240603	153200	97542628900	187200	187200	187200	187200	9352
273	20240603	153100	97542628900	187200	187200	187200	187200	0
274	20240603	153000	97542628900	187200	187200	187200	187200	9352
275	20240603	152900	95791934500	186700	186700	186700	186700	0
276	20240603	152800	95791934500	186700	186700	186700	186700	0
277	20240603	152700	95791934500	186700	186700	186700	186700	0
278	20240603	152600	95791934500	186700	186700	186700	186700	0
279	20240603	152500	95791934500	186700	186700	186700	186700	0
280	20240603	152400	95791934500	186700	186700	186700	186700	0
281	20240603	152300	95791934500	186700	186700	186700	186700	0
282	20240603	152200	95791934500	186700	186700	186700	186700	0
283	20240603	152100	95791934500	186700	186700	186700	186700	0
284	20240603	152000	95791934500	186700	186700	186700	186700	0
285	20240603	151900	95791934500	186700	186600	186700	186600	747
286	20240603	151800	95652505500	186600	187000	187000	186600	2581
287	20240603	151700	95170355900	186900	187000	187000	186900	917
288	20240603	151600	94998945100	186900	187000	187000	186800	1459
289	20240603	151500	94726229100	186900	186900	187000	186800	1213
290	20240603	151400	94499530100	186900	187000	187000	186900	879
291	20240603	151300	94335203700	187000	187100	187100	186900	684
292	20240603	151200	94207285600	187100	187100	187100	187000	931
293	20240603	151100	94033139600	187100	186900	187100	186900	1035
294	20240603	151000	93839613400	186900	186900	187100	186900	670
295	20240603	150900	93714356100	186900	186800	186900	186800	931
296	20240603	150800	93540428300	186800	186800	186900	186700	702
297	20240603	150700	93409271500	186700	186700	186800	186700	878
298	20240603	150600	93245317000	186700	186900	186900	186700	953
299	20240603	150500	93067290400	186900	186900	186900	186800	775
300	20240603	150400	92922491700	186900	187000	187100	186800	1301
301	20240603	150300	92679282000	187100	187100	187100	187000	484
302	20240603	150200	92588763100	187100	187000	187100	187000	774
303	20240603	150100	92444005500	187100	187200	187200	187100	1187
304	20240603	150000	92221892600	187100	187000	187200	187000	542
305	20240603	145900	92120495200	187000	186800	187100	186800	1399
306	20240603	145800	91858846000	186800	186800	186900	186700	1749
307	20240603	145700	91532148800	186800	186900	186900	186800	570
308	20240603	145600	91425661300	186800	186800	187000	186800	658
309	20240603	145500	91302716400	186800	187000	187100	186700	1681
310	20240603	145400	90988517400	187000	186900	187100	186900	1349
311	20240603	145300	90736313000	186900	186900	187000	186900	852
312	20240603	145200	90577049800	187000	187000	187000	186900	601
313	20240603	145100	90464713000	186900	186700	187100	186700	1034
314	20240603	145000	90271473300	186800	186500	186800	186500	1042
315	20240603	144900	90077001600	186500	186600	186700	186500	480
316	20240603	144800	89987432100	186600	186400	186800	186400	2577
317	20240603	144700	89506697400	186400	187000	187100	186300	3261
318	20240603	144600	88897806300	187000	187000	187100	187000	529
319	20240603	144500	88798867600	187000	187100	187200	187000	1053
320	20240603	144400	88601874800	187200	187000	187200	187000	661
321	20240603	144300	88478219600	187100	187100	187200	187000	1134
322	20240603	144200	88266040200	187100	187100	187200	187100	817
323	20240603	144100	88113159400	187200	187100	187200	187100	568
324	20240603	144000	88006869000	187200	187200	187200	187100	422
325	20240603	143900	87927900800	187200	187300	187300	187100	1083
326	20240603	143800	87725154800	187300	187200	187300	187200	646
327	20240603	143700	87604213000	187300	187200	187400	187200	665
328	20240603	143600	87479673100	187200	187300	187400	187200	909
329	20240603	143500	87309407700	187300	187200	187400	187200	513
330	20240603	143400	87213325900	187200	187400	187400	187100	895
331	20240603	143300	87045726000	187400	187400	187400	187300	468
332	20240603	143200	86958039500	187400	187300	187400	187300	236
333	20240603	143100	86913821500	187400	187300	187400	187200	765
334	20240603	143000	86770550700	187200	187300	187300	187200	492
335	20240603	142900	86678418100	187200	187200	187300	187200	226
336	20240603	142800	86636104900	187200	187300	187300	187200	585
337	20240603	142700	86526552800	187300	187300	187400	187100	1064
338	20240603	142600	86327345200	187300	187400	187400	187300	438
339	20240603	142500	86245289700	187400	187400	187400	187300	421
340	20240603	142400	86166423500	187400	187400	187500	187300	1000
341	20240603	142300	85979022600	187400	187500	187500	187400	434
342	20240603	142200	85897667900	187400	187200	187500	187200	458
343	20240603	142100	85811847600	187300	187200	187300	187100	339
344	20240603	142000	85748380600	187200	187000	187300	186900	497
345	20240603	141900	85655408000	186900	187100	187200	186900	648
346	20240603	141800	85534219800	187100	187000	187100	187000	607
347	20240603	141700	85420668800	187100	186900	187100	186900	241
348	20240603	141600	85375593700	187100	187100	187100	186900	553
349	20240603	141500	85272193200	187100	187500	187600	187000	764
350	20240603	141400	85129091800	187500	187100	187500	187100	1357
351	20240603	141300	84874772300	187200	187200	187300	187100	586
352	20240603	141200	84765096800	187200	187000	187200	187000	360
353	20240603	141100	84697739400	187000	187300	187300	187000	651
354	20240603	141000	84575878200	187200	187300	187400	187200	688
355	20240603	140900	84447037700	187300	186900	187400	186900	1035
356	20240603	140800	84253330100	186900	186800	186900	186700	498
357	20240603	140700	84160299500	186800	186700	186900	186600	335
358	20240603	140600	84097728400	186700	186800	186900	186600	1141
359	20240603	140500	83884663500	186800	186600	186900	186600	524
360	20240603	140400	83786806100	186700	186800	186800	186600	703
361	20240603	140300	83655533300	186800	186800	186900	186700	859
362	20240603	140200	83495052100	186900	186600	186900	186500	372
363	20240603	140100	83425614300	186600	186600	186600	186500	1122
364	20240603	140000	83216275700	186500	186600	186700	186500	586
365	20240603	135900	83106934800	186600	186600	186700	186500	533
366	20240603	135800	83007498300	186600	186100	186600	186000	2016
367	20240603	135700	82632185000	186000	186100	186200	186000	671
368	20240603	135600	82507326000	186100	186100	186200	186100	1176
369	20240603	135500	82288406500	186200	186100	186200	186000	423
370	20240603	135400	82209698100	186100	186200	186400	186000	526
371	20240603	135300	82111806800	186200	186300	186400	186100	735
372	20240603	135200	81974920500	186300	186200	186300	186100	1071
373	20240603	135100	81775495900	186200	186500	186500	186100	1211
374	20240603	135000	81549811400	186500	186500	186600	186400	908
375	20240603	134900	81380495000	186600	186500	186600	186300	369
376	20240603	134800	81311700000	186500	186700	186900	186500	888
377	20240603	134700	81145882900	186700	186200	186700	186100	724
378	20240603	134600	81010886100	186200	185500	186200	185500	1249
379	20240603	134500	80778852500	185500	185400	185800	185300	1584
380	20240603	134400	80485212900	185300	185500	185700	185300	5456
381	20240603	134300	79473353200	185500	186300	186300	185500	6728
382	20240603	134200	78222220300	186300	186300	186400	186200	955
383	20240603	134100	78044316100	186300	187000	187000	186300	2090
384	20240603	134000	77654116700	187000	186800	187000	186800	324
385	20240603	133900	77593560700	186800	186700	186800	186700	399
386	20240603	133800	77519047400	186800	186700	186800	186600	686
387	20240603	133700	77390975600	186700	186300	186700	186200	1302
388	20240603	133600	77148281100	186300	186300	186300	186200	331
389	20240603	133500	77086640300	186300	186300	186300	186200	309
390	20240603	133400	77029096900	186300	186300	186400	186200	753
391	20240603	133300	76888832400	186300	186300	186300	186200	452
392	20240603	133200	76804641500	186300	186300	186400	186200	363
393	20240603	133100	76737037300	186200	186300	186600	186200	821
394	20240603	133000	76584032900	186300	186300	186400	186200	558
395	20240603	132900	76480068800	186400	186300	186400	186200	466
396	20240603	132800	76393260200	186300	186800	186800	186300	2418
397	20240603	132700	75942203400	186700	186900	187100	186700	801
398	20240603	132600	75792448600	186800	187100	187100	186700	1175
399	20240603	132500	75572831100	187100	186900	187200	186900	563
400	20240603	132400	75467507000	187000	186900	187000	186900	238
401	20240603	132300	75423016000	186900	187000	187000	186900	509
402	20240603	132200	75327864900	186900	186600	187000	186600	979
403	20240603	132100	75145071600	186600	186800	186900	186600	673
404	20240603	132000	75019413600	186900	186800	186900	186800	531
405	20240603	131900	74920202600	186800	187500	187500	186800	2653
406	20240603	131800	74423872800	187400	187600	187600	187400	273
407	20240603	131700	74372708100	187600	187300	187600	187200	255
408	20240603	131600	74324932800	187300	187100	187300	187100	381
409	20240603	131500	74253609200	187200	187300	187400	187100	490
410	20240603	131400	74161873400	187300	187600	187700	187300	509
411	20240603	131300	74066465200	187500	187600	187700	187300	342
412	20240603	131200	74002341700	187600	187500	187700	187500	592
413	20240603	131100	73891325500	187400	187100	187400	187000	394
414	20240603	131000	73817573300	187100	187100	187100	187000	179
415	20240603	130900	73784086300	187100	187000	187500	187000	982
416	20240603	130800	73600285700	187000	187000	187100	187000	442
417	20240603	130700	73517610800	187100	187000	187100	186900	1894
418	20240603	130600	73163422700	187000	187000	187100	187000	452
419	20240603	130500	73078881800	187000	187100	187200	187000	966
420	20240603	130400	72898165800	187100	187400	187500	187100	1325
421	20240603	130300	72650012500	187400	187400	187700	187400	885
422	20240603	130200	72484057900	187400	187700	187800	187300	1628
423	20240603	130100	72178791600	187700	188200	188300	187700	544
424	20240603	130000	72076556800	188300	187900	188300	187800	541
425	20240603	125900	71974828700	187900	188000	188000	187900	562
426	20240603	125800	71869212200	188000	187800	188000	187700	486
427	20240603	125700	71777906500	187700	187700	187800	187700	308
428	20240603	125600	71720089900	187700	187800	187800	187700	207
429	20240603	125500	71681224500	187700	187700	187800	187700	331
430	20240603	125400	71619083900	187800	187900	188000	187700	1009
431	20240603	125300	71429624400	187900	187900	188000	187900	410
432	20240603	125200	71352574400	188000	187900	188000	187900	489
433	20240603	125100	71260672100	187900	188000	188000	187800	1204
434	20240603	125000	71034343400	188000	188000	188000	187900	344
435	20240603	124900	70969698800	187900	188500	188500	187900	1555
436	20240603	124800	70677221700	188400	188200	188500	188200	142
437	20240603	124700	70650478700	188200	188200	188500	188200	772
438	20240603	124600	70505067200	188300	188100	188300	188000	185
439	20240603	124500	70470264300	188000	188400	188400	188000	289
440	20240603	124400	70415857900	188300	188200	188400	188000	308
441	20240603	124300	70357901700	188000	188000	188400	188000	1199
442	20240603	124200	70132405200	188000	188400	188400	187900	1066
443	20240603	124100	69931749600	188400	188000	188600	188000	232
444	20240603	124000	69888050100	188000	188000	188000	187900	783
445	20240603	123900	69740860200	188000	188600	188700	188000	1073
446	20240603	123800	69538850800	188500	188300	188600	188200	314
447	20240603	123700	69479702200	188200	188300	188700	188000	3321
448	20240603	123600	68854839000	188300	188400	188400	188300	417
449	20240603	123500	68776301900	188300	188500	188500	188300	293
450	20240603	123400	68721097700	188500	188300	188500	188200	313
451	20240603	123300	68662151800	188300	188200	188500	188200	574
452	20240603	123200	68554054100	188200	188300	188300	188200	316
453	20240603	123100	68494572800	188300	187900	188300	187900	600
454	20240603	123000	68381724000	188000	187500	188000	187500	1263
455	20240603	122900	68144724900	187600	187600	187600	187500	356
456	20240603	122800	68077970100	187600	187500	187600	187500	541
457	20240603	122700	67976527400	187500	187600	187600	187500	403
458	20240603	122600	67900936900	187500	187600	187600	187500	240
459	20240603	122500	67855925900	187500	187600	187600	187500	700
460	20240603	122400	67724659600	187600	187600	187600	187500	443
461	20240603	122300	67641579700	187600	187800	187800	187500	1008
462	20240603	122200	67452438600	187700	187800	187800	187700	442
463	20240603	122100	67369467700	187700	187700	187800	187700	264
464	20240603	122000	67319906300	187700	188000	188000	187700	946
465	20240603	121900	67142220200	187900	187800	188000	187800	429
466	20240603	121800	67061622200	187800	187900	188000	187700	1613
467	20240603	121700	66758740500	187900	187900	188100	187900	754
468	20240603	121600	66617035800	188000	188200	188300	187900	2473
469	20240603	121500	66152022500	188300	188400	188500	188200	512
470	20240603	121400	66055579100	188400	188600	188600	188400	543
471	20240603	121300	65953223300	188600	188800	188900	188500	436
472	20240603	121200	65870983100	188800	188900	189100	188600	753
473	20240603	121100	65728811400	188800	188700	189200	188700	515
474	20240603	121000	65631514800	188800	188800	189100	188700	341
475	20240603	120900	65567097300	188700	189000	189100	188600	816
476	20240603	120800	65413083300	189100	188900	189100	188900	181
477	20240603	120700	65378879600	188900	189100	189100	188800	770
478	20240603	120600	65233396100	189000	189300	189300	189000	662
479	20240603	120500	65108211200	189400	189300	189400	189200	547
480	20240603	120400	65004691700	189200	189300	189400	189000	577
481	20240603	120300	64895535300	189300	189000	189300	189000	437
482	20240603	120200	64812851600	189100	189100	189200	189000	373
483	20240603	120100	64742328900	189100	189200	189200	189100	204
484	20240603	120000	64703740500	189100	189100	189200	189000	836
485	20240603	115900	64545691300	189100	189100	189200	189000	381
486	20240603	115800	64473649700	189200	189500	189500	189100	655
487	20240603	115700	64349652800	189500	189300	189500	189300	529
488	20240603	115600	64249468400	189300	189100	189400	189100	1016
489	20240603	115500	64057180500	189100	189000	189200	188900	460
490	20240603	115400	63970230100	189000	189100	189200	188900	629
491	20240603	115300	63851343000	189100	189100	189200	189000	308
492	20240603	115200	63793098900	189100	189100	189200	189000	347
493	20240603	115100	63727476200	189100	189200	189300	189000	416
494	20240603	115000	63648800700	189200	189000	189400	188900	688
495	20240603	114900	63518669200	189000	188500	189100	188500	806
496	20240603	114800	63366428800	188400	188300	188700	188300	725
497	20240603	114700	63229775300	188300	188400	188500	188200	357
498	20240603	114600	63162534900	188200	188500	188600	188200	1101
499	20240603	114500	62955077300	188600	188400	188600	188400	627
500	20240603	114400	62836888000	188500	188300	188700	188300	569
501	20240603	114300	62729636800	188300	188600	188700	188200	592
502	20240603	114200	62618084800	188600	188600	188800	188600	688
503	20240603	114100	62488257100	188600	188700	188800	188500	717
504	20240603	114000	62352969600	188700	188800	188800	188700	200
505	20240603	113900	62315226100	188700	189000	189200	188600	887
506	20240603	113800	62147626700	189100	188900	189100	188900	760
507	20240603	113700	62003991200	188900	189000	189000	188900	435
508	20240603	113600	61921803500	188900	188900	189000	188800	405
509	20240603	113500	61845293600	188900	188300	188900	188300	747
510	20240603	113400	61704463000	188300	188400	188400	188300	307
511	20240603	113300	61646645600	188300	188300	188400	188300	292
512	20240603	113200	61591656800	188400	188400	188500	188300	430
513	20240603	113100	61510669100	188400	188400	188500	188300	459
514	20240603	113000	61424190200	188400	188100	188700	188000	613
515	20240603	112900	61308768500	188100	188000	188200	188000	914
516	20240603	112800	61136884800	188100	188100	188200	188000	415
517	20240603	112700	61058849100	188100	188100	188500	188000	1008
518	20240603	112600	60869153800	188000	188000	188500	188000	911
519	20240603	112500	60697716600	188000	188100	188200	188000	522
520	20240603	112400	60599528500	188200	188200	188200	187900	1154
521	20240603	112300	60382589900	188100	188300	188400	188100	676
522	20240603	112200	60255388100	188300	188400	188400	188300	632
523	20240603	112100	60136364800	188300	188300	188400	188200	1005
524	20240603	112000	59947107400	188300	188500	188600	188300	655
525	20240603	111900	59823645800	188500	189400	189400	188500	1539
526	20240603	111800	59532705400	189400	189400	189500	189300	369
527	20240603	111700	59462812400	189400	189300	189500	189300	505
528	20240603	111600	59367173400	189300	189300	189500	189200	293
529	20240603	111500	59311712000	189300	189400	189500	189100	560
530	20240603	111400	59205729600	189500	189200	189500	189000	580
531	20240603	111300	59096025000	189200	189600	189600	189100	607
532	20240603	111200	58981099000	189500	189500	189600	189300	755
533	20240603	111100	58838055300	189600	189700	189700	189500	685
534	20240603	111000	58708206000	189700	189400	189800	189300	815
535	20240603	110900	58553776500	189300	188900	189500	188900	1584
536	20240603	110800	58254015900	189000	188900	189000	188800	327
537	20240603	110700	58192241200	188900	188700	188900	188500	724
538	20240603	110600	58055695300	188600	189100	189200	188600	1090
539	20240603	110500	57849785000	189100	189200	189300	189100	344
540	20240603	110400	57784712900	189200	188800	189300	188600	735
541	20240603	110300	57645820100	188500	188900	189000	188500	1146
542	20240603	110200	57429497500	188900	188700	189300	188700	605
543	20240603	110100	57315169700	188700	188800	188800	188400	491
544	20240603	110000	57222529100	188800	188700	188800	188600	345
545	20240603	105900	57157429200	188700	188400	188800	188300	382
546	20240603	105800	57085393100	188300	188300	188400	188200	343
547	20240603	105700	57020831100	188300	187900	188300	187900	907
548	20240603	105600	56850278300	187900	188100	188100	187900	2879
549	20240603	105500	56309061000	188100	188300	188300	188000	1170
550	20240603	105400	56088967100	188200	188100	188300	188000	880
551	20240603	105300	55923318700	188100	187900	188200	187700	942
552	20240603	105200	55746317200	187900	187900	188000	187800	362
553	20240603	105100	55678308200	187800	187800	188100	187700	1096
554	20240603	105000	55472433900	187800	188100	188200	187700	1113
555	20240603	104900	55263283800	188100	188400	188400	188100	514
556	20240603	104800	55166509700	188300	188000	188400	187900	552
557	20240603	104700	55062654900	188000	188400	188600	187800	3127
558	20240603	104600	54474528600	188500	189400	189500	188000	3151
559	20240603	104500	53879504200	189400	189400	189500	189300	383
560	20240603	104400	53806959100	189500	189800	189800	189300	1382
561	20240603	104300	53545050300	189800	189700	189800	189600	671
562	20240603	104200	53417763000	189800	189400	190300	189300	1292
563	20240603	104100	53172812200	189400	189400	189400	189300	408
564	20240603	104000	53095565400	189400	189700	190600	189200	2123
565	20240603	103900	52692817900	189700	189300	189700	189200	709
566	20240603	103800	52558484400	189200	189500	189500	189200	308
567	20240603	103700	52500188100	189500	189200	189700	189200	438
568	20240603	103600	52417264500	189300	189200	190300	189100	1104
569	20240603	103500	52208010700	189100	189400	189400	189100	568
570	20240603	103400	52100488100	189300	189400	189400	189100	489
571	20240603	103300	52007969900	189400	189100	189400	188800	761
572	20240603	103200	51864119300	189200	189600	189700	188100	2370
573	20240603	103100	51416770600	189600	189700	189800	189600	430
574	20240603	103000	51335215700	189700	189800	190000	189700	686
575	20240603	102900	51204999400	190000	190600	190700	189800	1978
576	20240603	102800	50828876600	190600	190900	191000	190600	1214
577	20240603	102700	50597243600	190800	191000	191100	190600	1377
578	20240603	102600	50334338600	191000	190300	191400	190200	3464
579	20240603	102500	49673144900	190300	190500	190900	190300	2254
580	20240603	102400	49243788800	190500	190700	190700	190400	798
581	20240603	102300	49091788800	190600	190800	191200	190300	1943
582	20240603	102200	48720958000	190800	190900	191200	190500	1464
583	20240603	102100	48441579100	190800	190700	190900	190500	1250
584	20240603	102000	48203213200	190700	190800	190900	190500	834
585	20240603	101900	48044214500	190900	190400	191300	190200	5581
586	20240603	101800	46980605700	190300	190200	190400	190000	1269
587	20240603	101700	46739317100	190100	190000	190300	190000	1172
588	20240603	101600	46516481400	190000	189400	190300	189300	3293
589	20240603	101500	45891211800	189500	188900	189500	188900	1662
590	20240603	101400	45576827700	188900	188900	189000	188500	1151
591	20240603	101300	45359503500	189000	189000	189100	188900	1027
592	20240603	101200	45165442200	189000	189100	189200	188900	837
593	20240603	101100	45007244700	189100	188800	189200	188200	988
594	20240603	101000	44820772500	188800	188900	189000	188000	711
595	20240603	100900	44686683700	189000	188800	189400	187900	3752
596	20240603	100800	43979187400	188900	189200	189200	188600	1358
597	20240603	100700	43722693400	189200	189200	189300	188800	1370
598	20240603	100600	43463588200	189200	189000	189300	189000	1051
599	20240603	100500	43264784200	189000	188800	189200	188300	1578
600	20240603	100400	42966930700	188800	188900	189000	188800	535
601	20240603	100300	42865880300	188900	189400	189600	188000	2338
602	20240603	100200	42424500300	189600	188800	189600	188800	2276
603	20240603	100100	41994100100	188900	188200	188900	188200	1803
604	20240603	100000	41654271400	188300	188300	188400	187900	3040
605	20240603	095900	41082195700	188300	188400	188800	188100	1545
606	20240603	095800	40791245200	188500	187600	188600	187500	1142
607	20240603	095700	40576268600	187600	187200	187900	187000	922
608	20240603	095600	40403495800	187200	187300	187600	187100	1395
609	20240603	095500	40142279900	187500	187400	187600	187200	1892
610	20240603	095400	39787767100	187500	187400	187900	187300	1343
611	20240603	095300	39536044800	187400	188200	188200	187400	1541
612	20240603	095200	39246661200	188100	188800	188900	188100	1904
613	20240603	095100	38887707400	188900	188900	188900	188700	1431
614	20240603	095000	38617571300	188800	189100	189400	188800	2374
615	20240603	094900	38168593600	189100	189500	189500	189000	1770
616	20240603	094800	37833580200	189400	189400	189500	189100	1568
617	20240603	094700	37536710400	189100	189500	189600	189000	1512
618	20240603	094600	37250582500	189500	188900	189500	188900	2255
619	20240603	094500	36824072600	189000	188800	189000	188700	581
620	20240603	094400	36714334400	188700	188700	189000	188600	675
621	20240603	094300	36586892000	188700	189200	189200	188500	2170
622	20240603	094200	36177022500	189100	188500	189300	188400	3148
623	20240603	094100	35582152500	188500	188200	188700	188100	1316
624	20240603	094000	35334215500	188200	188200	188300	187800	3285
625	20240603	093900	34716193900	188100	187800	188200	187700	865
626	20240603	093800	34553634100	187800	187400	188500	186500	5467
627	20240603	093700	33527527500	187400	188600	188700	186500	2957
628	20240603	093600	32972059000	188600	189000	189200	188200	3181
629	20240603	093500	32371828500	189100	188000	189100	188000	1832
630	20240603	093400	32026148400	188000	189000	189400	186500	4810
631	20240603	093300	31119789200	189000	187400	189000	187400	4126
632	20240603	093200	30342870300	187500	187000	187600	186900	3038
633	20240603	093100	29773785700	187000	185900	187000	185800	2306
634	20240603	093000	29343566200	185900	185600	185900	185400	3717
635	20240603	092900	28653482700	185600	185800	186200	185500	2279
636	20240603	092800	28230189400	185900	185600	186200	185600	1222
637	20240603	092700	28003039700	185700	185400	185800	185400	2107
638	20240603	092600	27611858100	185500	185400	185800	185400	3070
639	20240603	092500	27042394900	185500	185400	185700	185400	1678
640	20240603	092400	26731228600	185400	186100	186300	185300	4598
641	20240603	092300	25876952300	186200	186300	186400	185800	1633
642	20240603	092200	25573133400	186300	187000	187000	186100	3222
643	20240603	092100	24971874900	186900	187300	187500	186900	4703
644	20240603	092000	24091866400	187200	187400	187700	187200	3208
645	20240603	091900	23490395200	187200	187100	187400	186700	2020
646	20240603	091800	23112515400	187100	186500	187100	186400	1389
647	20240603	091700	22853270000	186600	185500	186900	185500	2041
648	20240603	091600	22472837600	185800	185300	185800	185200	2786
649	20240603	091500	21956172500	185300	185500	185700	185200	6754
650	20240603	091400	20703782900	185600	185600	186100	185500	3310
651	20240603	091300	20089258100	185700	186900	187500	185600	4732
652	20240603	091200	19206263400	186900	185800	187000	185600	2465
653	20240603	091100	18746843400	185900	185800	186700	185500	4954
654	20240603	091000	17826890000	185800	185800	187100	185300	10481
655	20240603	090900	15877807200	185800	186000	186100	185100	6063
656	20240603	090800	14752803100	186100	187000	187300	186000	10666
657	20240603	090700	12762929900	187000	187400	187700	187000	6543
658	20240603	090600	11537147900	187400	188700	189500	187100	6731
659	20240603	090500	10272277100	188800	188100	189900	187500	5456
660	20240603	090400	9242529000	188000	191500	191500	188000	8752
661	20240603	090300	7585067800	191300	188900	191800	185200	15094
662	20240603	090200	4733923800	188900	188100	189000	187300	7261
663	20240603	090100	3369420900	188100	191600	191800	187900	9051
664	20240603	090000	1654504500	191600	194200	194200	191600	8236