KissMeData/264450/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205900	169434650	16040	16040	16040	16040	179
3	20240604	205800	169434650	16040	16040	16040	16040	0
4	20240604	205700	169434650	16040	16040	16040	16040	0
5	20240604	205600	169434650	16040	16040	16040	16040	0
6	20240604	205500	169434650	16040	16040	16040	16040	0
7	20240604	205400	169434650	16040	16040	16040	16040	0
8	20240604	205300	169434650	16040	16040	16040	16040	0
9	20240604	205200	169434650	16040	16040	16040	16040	0
10	20240604	205100	169434650	16040	16040	16040	16040	0
11	20240604	205000	169434650	16040	16040	16040	16040	0
12	20240604	204900	169434650	16040	16040	16040	16040	0
13	20240604	204800	169434650	16040	16040	16040	16040	0
14	20240604	204700	169434650	16040	16040	16040	16040	0
15	20240604	204600	169434650	16040	16040	16040	16040	0
16	20240604	204500	169434650	16040	16040	16040	16040	0
17	20240604	204400	169434650	16040	16040	16040	16040	0
18	20240604	204300	169434650	16040	16040	16040	16040	0
19	20240604	204200	169434650	16040	16040	16040	16040	0
20	20240604	204100	169434650	16040	16040	16040	16040	0
21	20240604	204000	169434650	16040	16040	16040	16040	0
22	20240604	203900	169434650	16040	16040	16040	16040	0
23	20240604	203800	169434650	16040	16040	16040	16040	0
24	20240604	203700	169434650	16040	16040	16040	16040	0
25	20240604	203600	169434650	16040	16040	16040	16040	0
26	20240604	203500	169434650	16040	16040	16040	16040	0
27	20240604	203400	169434650	16040	16040	16040	16040	0
28	20240604	203300	169434650	16040	16040	16040	16040	0
29	20240604	203200	169434650	16040	16040	16040	16040	0
30	20240604	203100	169434650	16040	16040	16040	16040	0
31	20240604	203000	169434650	16040	16040	16040	16040	0
32	20240604	202900	169434650	16040	16040	16040	16040	179
33	20240604	202800	169434650	16040	16040	16040	16040	0
34	20240604	202700	169434650	16040	16040	16040	16040	0
35	20240604	202600	169434650	16040	16040	16040	16040	0
36	20240604	202500	169434650	16040	16040	16040	16040	0
37	20240604	202400	169434650	16040	16040	16040	16040	0
38	20240604	202300	169434650	16040	16040	16040	16040	0
39	20240604	202200	169434650	16040	16040	16040	16040	0
40	20240604	202100	169434650	16040	16040	16040	16040	0
41	20240604	202000	169434650	16040	16040	16040	16040	0
42	20240604	201900	169434650	16040	16040	16040	16040	0
43	20240604	201800	169434650	16040	16040	16040	16040	0
44	20240604	201700	169434650	16040	16040	16040	16040	0
45	20240604	201600	169434650	16040	16040	16040	16040	0
46	20240604	201500	169434650	16040	16040	16040	16040	0
47	20240604	201400	169434650	16040	16040	16040	16040	0
48	20240604	201300	169434650	16040	16040	16040	16040	0
49	20240604	201200	169434650	16040	16040	16040	16040	0
50	20240604	201100	169434650	16040	16040	16040	16040	0
51	20240604	201000	169434650	16040	16040	16040	16040	0
52	20240604	200900	169434650	16040	16040	16040	16040	0
53	20240604	200800	169434650	16040	16040	16040	16040	0
54	20240604	200700	169434650	16040	16040	16040	16040	0
55	20240604	200600	169434650	16040	16040	16040	16040	0
56	20240604	200500	169434650	16040	16040	16040	16040	0
57	20240604	200400	169434650	16040	16040	16040	16040	0
58	20240604	200300	169434650	16040	16040	16040	16040	0
59	20240604	200200	169434650	16040	16040	16040	16040	0
60	20240604	200100	169434650	16040	16040	16040	16040	0
61	20240604	200000	169434650	16040	16040	16040	16040	0
62	20240604	195900	169434650	16040	16040	16040	16040	179
63	20240604	195800	169434650	16040	16040	16040	16040	0
64	20240604	195700	169434650	16040	16040	16040	16040	0
65	20240604	195600	169434650	16040	16040	16040	16040	0
66	20240604	195500	169434650	16040	16040	16040	16040	0
67	20240604	195400	169434650	16040	16040	16040	16040	0
68	20240604	195300	169434650	16040	16040	16040	16040	0
69	20240604	195200	169434650	16040	16040	16040	16040	0
70	20240604	195100	169434650	16040	16040	16040	16040	0
71	20240604	195000	169434650	16040	16040	16040	16040	0
72	20240604	194900	169434650	16040	16040	16040	16040	0
73	20240604	194800	169434650	16040	16040	16040	16040	0
74	20240604	194700	169434650	16040	16040	16040	16040	0
75	20240604	194600	169434650	16040	16040	16040	16040	0
76	20240604	194500	169434650	16040	16040	16040	16040	0
77	20240604	194400	169434650	16040	16040	16040	16040	0
78	20240604	194300	169434650	16040	16040	16040	16040	0
79	20240604	194200	169434650	16040	16040	16040	16040	0
80	20240604	194100	169434650	16040	16040	16040	16040	0
81	20240604	194000	169434650	16040	16040	16040	16040	0
82	20240604	193900	169434650	16040	16040	16040	16040	0
83	20240604	193800	169434650	16040	16040	16040	16040	0
84	20240604	193700	169434650	16040	16040	16040	16040	0
85	20240604	193600	169434650	16040	16040	16040	16040	0
86	20240604	193500	169434650	16040	16040	16040	16040	0
87	20240604	193400	169434650	16040	16040	16040	16040	0
88	20240604	193300	169434650	16040	16040	16040	16040	0
89	20240604	193200	169434650	16040	16040	16040	16040	0
90	20240604	193100	169434650	16040	16040	16040	16040	0
91	20240604	193000	169434650	16040	16040	16040	16040	0
92	20240604	192900	169434650	16040	16040	16040	16040	179
93	20240604	192800	169434650	16040	16040	16040	16040	0
94	20240604	192700	169434650	16040	16040	16040	16040	0
95	20240604	192600	169434650	16040	16040	16040	16040	0
96	20240604	192500	169434650	16040	16040	16040	16040	0
97	20240604	192400	169434650	16040	16040	16040	16040	0
98	20240604	192300	169434650	16040	16040	16040	16040	0
99	20240604	192200	169434650	16040	16040	16040	16040	0
100	20240604	192100	169434650	16040	16040	16040	16040	0
101	20240604	192000	169434650	16040	16040	16040	16040	0
102	20240604	191900	169434650	16040	16040	16040	16040	0
103	20240604	191800	169434650	16040	16040	16040	16040	0
104	20240604	191700	169434650	16040	16040	16040	16040	0
105	20240604	191600	169434650	16040	16040	16040	16040	0
106	20240604	191500	169434650	16040	16040	16040	16040	0
107	20240604	191400	169434650	16040	16040	16040	16040	0
108	20240604	191300	169434650	16040	16040	16040	16040	0
109	20240604	191200	169434650	16040	16040	16040	16040	0
110	20240604	191100	169434650	16040	16040	16040	16040	0
111	20240604	191000	169434650	16040	16040	16040	16040	0
112	20240604	190900	169434650	16040	16040	16040	16040	0
113	20240604	190800	169434650	16040	16040	16040	16040	0
114	20240604	190700	169434650	16040	16040	16040	16040	0
115	20240604	190600	169434650	16040	16040	16040	16040	0
116	20240604	190500	169434650	16040	16040	16040	16040	0
117	20240604	190400	169434650	16040	16040	16040	16040	0
118	20240604	190300	169434650	16040	16040	16040	16040	0
119	20240604	190200	169434650	16040	16040	16040	16040	0
120	20240604	190100	169434650	16040	16040	16040	16040	0
121	20240604	190000	169434650	16040	16040	16040	16040	0
122	20240604	185900	169434650	16040	16040	16040	16040	179
123	20240604	185800	169434650	16040	16040	16040	16040	0
124	20240604	185700	169434650	16040	16040	16040	16040	0
125	20240604	185600	169434650	16040	16040	16040	16040	0
126	20240604	185500	169434650	16040	16040	16040	16040	0
127	20240604	185400	169434650	16040	16040	16040	16040	0
128	20240604	185300	169434650	16040	16040	16040	16040	0
129	20240604	185200	169434650	16040	16040	16040	16040	0
130	20240604	185100	169434650	16040	16040	16040	16040	0
131	20240604	185000	169434650	16040	16040	16040	16040	0
132	20240604	184900	169434650	16040	16040	16040	16040	0
133	20240604	184800	169434650	16040	16040	16040	16040	0
134	20240604	184700	169434650	16040	16040	16040	16040	0
135	20240604	184600	169434650	16040	16040	16040	16040	0
136	20240604	184500	169434650	16040	16040	16040	16040	0
137	20240604	184400	169434650	16040	16040	16040	16040	0
138	20240604	184300	169434650	16040	16040	16040	16040	0
139	20240604	184200	169434650	16040	16040	16040	16040	0
140	20240604	184100	169434650	16040	16040	16040	16040	0
141	20240604	184000	169434650	16040	16040	16040	16040	0
142	20240604	183900	169434650	16040	16040	16040	16040	0
143	20240604	183800	169434650	16040	16040	16040	16040	0
144	20240604	183700	169434650	16040	16040	16040	16040	0
145	20240604	183600	169434650	16040	16040	16040	16040	0
146	20240604	183500	169434650	16040	16040	16040	16040	0
147	20240604	183400	169434650	16040	16040	16040	16040	0
148	20240604	183300	169434650	16040	16040	16040	16040	0
149	20240604	183200	169434650	16040	16040	16040	16040	0
150	20240604	183100	169434650	16040	16040	16040	16040	0
151	20240604	183000	169434650	16040	16040	16040	16040	0
152	20240604	182900	169434650	16040	16040	16040	16040	179
153	20240604	182800	169434650	16040	16040	16040	16040	0
154	20240604	182700	169434650	16040	16040	16040	16040	0
155	20240604	182600	169434650	16040	16040	16040	16040	0
156	20240604	182500	169434650	16040	16040	16040	16040	0
157	20240604	182400	169434650	16040	16040	16040	16040	0
158	20240604	182300	169434650	16040	16040	16040	16040	0
159	20240604	182200	169434650	16040	16040	16040	16040	0
160	20240604	182100	169434650	16040	16040	16040	16040	0
161	20240604	182000	169434650	16040	16040	16040	16040	0
162	20240604	181900	169434650	16040	16040	16040	16040	0
163	20240604	181800	169434650	16040	16040	16040	16040	0
164	20240604	181700	169434650	16040	16040	16040	16040	0
165	20240604	181600	169434650	16040	16040	16040	16040	0
166	20240604	181500	169434650	16040	16040	16040	16040	0
167	20240604	181400	169434650	16040	16040	16040	16040	0
168	20240604	181300	169434650	16040	16040	16040	16040	0
169	20240604	181200	169434650	16040	16040	16040	16040	0
170	20240604	181100	169434650	16040	16040	16040	16040	0
171	20240604	181000	169434650	16040	16040	16040	16040	0
172	20240604	180900	169434650	16040	16040	16040	16040	0
173	20240604	180800	169434650	16040	16040	16040	16040	0
174	20240604	180700	169434650	16040	16040	16040	16040	0
175	20240604	180600	169434650	16040	16040	16040	16040	0
176	20240604	180500	169434650	16040	16040	16040	16040	0
177	20240604	180400	169434650	16040	16040	16040	16040	0
178	20240604	180300	169434650	16040	16040	16040	16040	0
179	20240604	180200	169434650	16040	16040	16040	16040	0
180	20240604	180100	169434650	16040	16040	16040	16040	0
181	20240604	180000	169434650	16040	16040	16040	16040	0
182	20240604	175900	169434650	16040	16040	16040	16040	179
183	20240604	175800	169434650	16040	16040	16040	16040	0
184	20240604	175700	169434650	16040	16040	16040	16040	0
185	20240604	175600	169434650	16040	16040	16040	16040	0
186	20240604	175500	169434650	16040	16040	16040	16040	0
187	20240604	175400	169434650	16040	16040	16040	16040	0
188	20240604	175300	169434650	16040	16040	16040	16040	0
189	20240604	175200	169434650	16040	16040	16040	16040	0
190	20240604	175100	169434650	16040	16040	16040	16040	0
191	20240604	175000	169434650	16040	16040	16040	16040	0
192	20240604	174900	169434650	16040	16040	16040	16040	0
193	20240604	174800	169434650	16040	16040	16040	16040	0
194	20240604	174700	169434650	16040	16040	16040	16040	0
195	20240604	174600	169434650	16040	16040	16040	16040	0
196	20240604	174500	169434650	16040	16040	16040	16040	0
197	20240604	174400	169434650	16040	16040	16040	16040	0
198	20240604	174300	169434650	16040	16040	16040	16040	0
199	20240604	174200	169434650	16040	16040	16040	16040	0
200	20240604	174100	169434650	16040	16040	16040	16040	0
201	20240604	174000	169434650	16040	16040	16040	16040	0
202	20240604	173900	169434650	16040	16040	16040	16040	0
203	20240604	173800	169434650	16040	16040	16040	16040	0
204	20240604	173700	169434650	16040	16040	16040	16040	0
205	20240604	173600	169434650	16040	16040	16040	16040	0
206	20240604	173500	169434650	16040	16040	16040	16040	0
207	20240604	173400	169434650	16040	16040	16040	16040	0
208	20240604	173300	169434650	16040	16040	16040	16040	0
209	20240604	173200	169434650	16040	16040	16040	16040	0
210	20240604	173100	169434650	16040	16040	16040	16040	0
211	20240604	173000	169434650	16040	16040	16040	16040	0
212	20240604	172900	169434650	16040	16040	16040	16040	179
213	20240604	172800	169434650	16040	16040	16040	16040	0
214	20240604	172700	169434650	16040	16040	16040	16040	0
215	20240604	172600	169434650	16040	16040	16040	16040	0
216	20240604	172500	169434650	16040	16040	16040	16040	0
217	20240604	172400	169434650	16040	16040	16040	16040	0
218	20240604	172300	169434650	16040	16040	16040	16040	0
219	20240604	172200	169434650	16040	16040	16040	16040	0
220	20240604	172100	169434650	16040	16040	16040	16040	0
221	20240604	172000	169434650	16040	16040	16040	16040	0
222	20240604	171900	169434650	16040	16040	16040	16040	0
223	20240604	171800	169434650	16040	16040	16040	16040	0
224	20240604	171700	169434650	16040	16040	16040	16040	0
225	20240604	171600	169434650	16040	16040	16040	16040	0
226	20240604	171500	169434650	16040	16040	16040	16040	0
227	20240604	171400	169434650	16040	16040	16040	16040	0
228	20240604	171300	169434650	16040	16040	16040	16040	0
229	20240604	171200	169434650	16040	16040	16040	16040	0
230	20240604	171100	169434650	16040	16040	16040	16040	0
231	20240604	171000	169434650	16040	16040	16040	16040	0
232	20240604	170900	169434650	16040	16040	16040	16040	0
233	20240604	170800	169434650	16040	16040	16040	16040	0
234	20240604	170700	169434650	16040	16040	16040	16040	0
235	20240604	170600	169434650	16040	16040	16040	16040	0
236	20240604	170500	169434650	16040	16040	16040	16040	0
237	20240604	170400	169434650	16040	16040	16040	16040	0
238	20240604	170300	169434650	16040	16040	16040	16040	0
239	20240604	170200	169434650	16040	16040	16040	16040	0
240	20240604	170100	169434650	16040	16040	16040	16040	0
241	20240604	170000	169434650	16040	16040	16040	16040	0
242	20240604	165900	169434650	16040	16040	16040	16040	179
243	20240604	165800	169434650	16040	16040	16040	16040	0
244	20240604	165700	169434650	16040	16040	16040	16040	0
245	20240604	165600	169434650	16040	16040	16040	16040	0
246	20240604	165500	169434650	16040	16040	16040	16040	0
247	20240604	165400	169434650	16040	16040	16040	16040	0
248	20240604	165300	169434650	16040	16040	16040	16040	0
249	20240604	165200	169434650	16040	16040	16040	16040	0
250	20240604	165100	169434650	16040	16040	16040	16040	0
251	20240604	165000	169434650	16040	16040	16040	16040	0
252	20240604	164900	169434650	16040	16040	16040	16040	0
253	20240604	164800	169434650	16040	16040	16040	16040	0
254	20240604	164700	169434650	16040	16040	16040	16040	0
255	20240604	164600	169434650	16040	16040	16040	16040	0
256	20240604	164500	169434650	16040	16040	16040	16040	0
257	20240604	164400	169434650	16040	16040	16040	16040	0
258	20240604	164300	169434650	16040	16040	16040	16040	0
259	20240604	164200	169434650	16040	16040	16040	16040	0
260	20240604	164100	169434650	16040	16040	16040	16040	0
261	20240604	164000	169434650	16040	16040	16040	16040	0
262	20240604	163900	169434650	16040	16040	16040	16040	0
263	20240604	163800	169434650	16040	16040	16040	16040	0
264	20240604	163700	169434650	16040	16040	16040	16040	0
265	20240604	163600	169434650	16040	16040	16040	16040	0
266	20240604	163500	169434650	16040	16040	16040	16040	0
267	20240604	163400	169434650	16040	16040	16040	16040	0
268	20240604	163300	169434650	16040	16040	16040	16040	0
269	20240604	163200	169434650	16040	16040	16040	16040	0
270	20240604	163100	169434650	16040	16040	16040	16040	0
271	20240604	163000	169434650	16040	16040	16040	16040	0
272	20240604	162900	169434650	16040	16040	16040	16040	179
273	20240604	162800	169434650	16040	16040	16040	16040	0
274	20240604	162700	169434650	16040	16040	16040	16040	0
275	20240604	162600	169434650	16040	16040	16040	16040	0
276	20240604	162500	169434650	16040	16040	16040	16040	0
277	20240604	162400	169434650	16040	16040	16040	16040	0
278	20240604	162300	169434650	16040	16040	16040	16040	0
279	20240604	162200	169434650	16040	16040	16040	16040	0
280	20240604	162100	169434650	16040	16040	16040	16040	0
281	20240604	162000	169434650	16040	16040	16040	16040	0
282	20240604	161900	169434650	16040	16040	16040	16040	0
283	20240604	161800	169434650	16040	16040	16040	16040	0
284	20240604	161700	169434650	16040	16040	16040	16040	0
285	20240604	161600	169434650	16040	16040	16040	16040	0
286	20240604	161500	169434650	16040	16040	16040	16040	0
287	20240604	161400	169434650	16040	16040	16040	16040	0
288	20240604	161300	169434650	16040	16040	16040	16040	0
289	20240604	161200	169434650	16040	16040	16040	16040	0
290	20240604	161100	169434650	16040	16040	16040	16040	0
291	20240604	161000	169434650	16040	16040	16040	16040	0
292	20240604	160900	169434650	16040	16040	16040	16040	0
293	20240604	160800	169434650	16040	16040	16040	16040	0
294	20240604	160700	169434650	16040	16040	16040	16040	0
295	20240604	160600	169434650	16040	16040	16040	16040	0
296	20240604	160500	169434650	16040	16040	16040	16040	0
297	20240604	160400	169434650	16040	16040	16040	16040	0
298	20240604	160300	169434650	16040	16040	16040	16040	0
299	20240604	160200	169434650	16040	16040	16040	16040	0
300	20240604	160100	169434650	16040	16040	16040	16040	0
301	20240604	160000	169434650	16040	16040	16040	16040	0
302	20240604	155900	169434650	16040	16040	16040	16040	179
303	20240604	155800	169434650	16040	16040	16040	16040	0
304	20240604	155700	169434650	16040	16040	16040	16040	0
305	20240604	155600	169434650	16040	16040	16040	16040	0
306	20240604	155500	169434650	16040	16040	16040	16040	0
307	20240604	155400	169434650	16040	16040	16040	16040	0
308	20240604	155300	169434650	16040	16040	16040	16040	0
309	20240604	155200	169434650	16040	16040	16040	16040	0
310	20240604	155100	169434650	16040	16040	16040	16040	0
311	20240604	155000	169434650	16040	16040	16040	16040	0
312	20240604	154900	169434650	16040	16040	16040	16040	0
313	20240604	154800	169434650	16040	16040	16040	16040	0
314	20240604	154700	169434650	16040	16040	16040	16040	0
315	20240604	154600	169434650	16040	16040	16040	16040	0
316	20240604	154500	169434650	16040	16040	16040	16040	0
317	20240604	154400	169434650	16040	16040	16040	16040	0
318	20240604	154300	169434650	16040	16040	16040	16040	0
319	20240604	154200	169434650	16040	16040	16040	16040	0
320	20240604	154100	169434650	16040	16040	16040	16040	0
321	20240604	154000	169434650	16040	16040	16040	16040	0
322	20240604	153900	169434650	16040	16040	16040	16040	0
323	20240604	153800	169434650	16040	16040	16040	16040	0
324	20240604	153700	169434650	16040	16040	16040	16040	0
325	20240604	153600	169434650	16040	16040	16040	16040	0
326	20240604	153500	169434650	16040	16040	16040	16040	0
327	20240604	153400	169434650	16040	16040	16040	16040	0
328	20240604	153300	169434650	16040	16040	16040	16040	0
329	20240604	153200	169434650	16040	16040	16040	16040	0
330	20240604	153100	169434650	16040	16040	16040	16040	0
331	20240604	153000	169434650	16040	16040	16040	16040	179
332	20240604	152900	166563490	16040	16040	16040	16040	0
333	20240604	152800	166563490	16040	16040	16040	16040	0
334	20240604	152700	166563490	16040	16040	16040	16040	0
335	20240604	152600	166563490	16040	16040	16040	16040	0
336	20240604	152500	166563490	16040	16040	16040	16040	0
337	20240604	152400	166563490	16040	16040	16040	16040	0
338	20240604	152300	166563490	16040	16040	16040	16040	0
339	20240604	152200	166563490	16040	16040	16040	16040	0
340	20240604	152100	166563490	16040	16040	16040	16040	0
341	20240604	152000	166563490	16040	16040	16040	16040	0
342	20240604	151900	166563490	16040	16040	16040	16040	0
343	20240604	151800	166563490	16040	16040	16040	16040	0
344	20240604	151700	166563490	16040	16040	16040	16040	0
345	20240604	151600	166563490	16040	16040	16040	16040	12
346	20240604	151500	166371010	16020	16040	16040	16020	2
347	20240604	151400	166338950	16020	16020	16020	16020	0
348	20240604	151300	166338950	16020	16020	16020	16020	1
349	20240604	151200	166322930	16020	16020	16020	16020	273
350	20240604	151100	161949470	16020	16020	16020	16020	126
351	20240604	151000	159930950	16040	16040	16040	16040	0
352	20240604	150900	159930950	16040	16030	16040	16030	500
353	20240604	150800	151911620	16030	16030	16030	16030	0
354	20240604	150700	151911620	16030	16030	16030	16030	3
355	20240604	150600	151863530	16030	16020	16030	16020	3
356	20240604	150500	151815460	16050	16050	16050	16050	0
357	20240604	150400	151815460	16050	16050	16050	16050	0
358	20240604	150300	151815460	16050	16050	16050	16050	0
359	20240604	150200	151815460	16050	16050	16050	16050	0
360	20240604	150100	151815460	16050	16050	16050	16050	0
361	20240604	150000	151815460	16050	16050	16050	16050	1
362	20240604	145900	151799410	16050	16050	16050	16050	0
363	20240604	145800	151799410	16050	16050	16050	16050	0
364	20240604	145700	151799410	16050	16050	16050	16050	0
365	20240604	145600	151799410	16050	16050	16050	16050	0
366	20240604	145500	151799410	16050	16050	16050	16050	0
367	20240604	145400	151799410	16050	16050	16050	16050	0
368	20240604	145300	151799410	16050	16050	16050	16050	1
369	20240604	145200	151783360	16000	16000	16000	16000	1
370	20240604	145100	151767360	16050	16050	16050	16050	0
371	20240604	145000	151767360	16050	16050	16050	16050	7
372	20240604	144900	151655010	16050	16050	16050	16050	11
373	20240604	144800	151478460	16050	16050	16050	16050	10
374	20240604	144700	151317960	16050	16050	16050	16050	18
375	20240604	144600	151029060	16050	16050	16050	16050	8
376	20240604	144500	150900660	16050	16050	16050	16050	14
377	20240604	144400	150675960	16050	16050	16050	16050	12
378	20240604	144300	150483360	16050	16050	16050	16050	19
379	20240604	144200	150178410	16050	16050	16050	16050	10
380	20240604	144100	150017910	16050	16050	16050	16050	10
381	20240604	144000	149857410	16050	16050	16050	16050	19
382	20240604	143900	149552460	16050	16050	16050	16050	11
383	20240604	143800	149375910	16050	16050	16050	16050	28
384	20240604	143700	148926510	16050	16050	16050	16050	11
385	20240604	143600	148749960	16050	16050	16050	16050	22
386	20240604	143500	148396860	16050	16050	16050	16050	13
387	20240604	143400	148188210	16050	16050	16050	16050	7
388	20240604	143300	148075860	16050	16050	16050	16050	15
389	20240604	143200	147835110	16050	16050	16050	16050	110
390	20240604	143100	146069610	16050	16050	16050	16050	18
391	20240604	143000	145780710	16050	16050	16050	16050	13
392	20240604	142900	145572060	16000	16050	16050	16000	198
393	20240604	142800	142401960	16050	16050	16050	16050	14
394	20240604	142700	142177260	16050	16050	16050	16050	10
395	20240604	142600	142016760	16050	16050	16050	16050	52
396	20240604	142500	141182160	16050	16050	16050	16050	10
397	20240604	142400	141021660	16050	16050	16050	16050	19
398	20240604	142300	140716710	16050	16050	16050	16050	12
399	20240604	142200	140524110	16050	16050	16050	16050	20
400	20240604	142100	140203110	16030	16050	16050	16030	20
401	20240604	142000	139882230	16060	16060	16060	16060	13
402	20240604	141900	139673450	16060	16060	16060	16060	19
403	20240604	141800	139368310	16060	16060	16060	16060	56
404	20240604	141700	138468950	16060	16060	16060	16060	15
405	20240604	141600	138228050	16060	16060	16060	16060	13
406	20240604	141500	138019270	16060	16060	16060	16060	25
407	20240604	141400	137617770	16060	16060	16060	16060	8
408	20240604	141300	137489290	16060	16060	16060	16060	10
409	20240604	141200	137328690	16060	16060	16060	16060	21
410	20240604	141100	136991430	16060	16060	16060	16060	10
411	20240604	141000	136830830	16060	16060	16060	16060	23
412	20240604	140900	136461450	16060	16060	16060	16060	12
413	20240604	140800	136268730	16060	16060	16060	16060	18
414	20240604	140700	135979650	16050	16060	16060	16050	64
415	20240604	140600	134952310	16050	16050	16050	16050	109
416	20240604	140500	133202860	16050	16050	16050	16050	20
417	20240604	140400	132881860	16060	16060	16060	16060	12
418	20240604	140300	132689140	16060	16060	16060	16060	17
419	20240604	140200	132416120	16060	16060	16060	16060	6
420	20240604	140100	132319760	16060	16050	16060	16050	22
421	20240604	140000	131966640	16050	16050	16050	16050	60
422	20240604	135900	131003640	16060	16050	16060	16050	10
423	20240604	135800	130843120	16050	16050	16060	16050	18
424	20240604	135700	130554160	16050	16050	16050	16050	64
425	20240604	135600	129526960	16060	16050	16060	16050	17
426	20240604	135500	129254040	16050	16050	16050	16050	10
427	20240604	135400	129093540	16050	16060	16060	16050	112
428	20240604	135300	127295880	16060	16060	16060	16060	9
429	20240604	135200	127151340	16060	16060	16060	16060	109
430	20240604	135100	125400800	16070	16060	16070	16060	18
431	20240604	135000	125111630	16060	16060	16060	16060	111
432	20240604	134900	123328970	16060	16060	16060	16060	24
433	20240604	134800	122943530	16060	16060	16060	16060	8
434	20240604	134700	122815050	16060	16060	16060	16060	21
435	20240604	134600	122477790	16060	16060	16060	16060	8
436	20240604	134500	122349310	16060	16060	16060	16060	10
437	20240604	134400	122188710	16060	16060	16060	16060	23
438	20240604	134300	121819330	16060	16060	16060	16060	15
439	20240604	134200	121578430	16060	16060	16060	16060	21
440	20240604	134100	121241170	16060	16060	16060	16060	8
441	20240604	134000	121112690	16060	16060	16060	16060	16
442	20240604	133900	120855730	16060	16060	16060	16060	14
443	20240604	133800	120630890	16060	16060	16060	16060	12
444	20240604	133700	120438170	16060	16060	16060	16060	20
445	20240604	133600	120116970	16060	16060	16060	16060	10
446	20240604	133500	119956370	16060	16060	16060	16060	17
447	20240604	133400	119683350	16060	16060	16060	16060	8
448	20240604	133300	119554870	16020	16030	16030	16020	80
449	20240604	133200	118273080	16030	16040	16040	16030	109
450	20240604	133100	116525670	16050	16050	16050	16050	11
451	20240604	133000	116349120	16060	16060	16060	16060	13
452	20240604	132900	116140340	16060	16060	16060	16060	8
453	20240604	132800	116011860	16060	16060	16060	16060	18
454	20240604	132700	115722780	16060	16070	16070	16060	48
455	20240604	132600	114951800	16070	16070	16070	16070	20
456	20240604	132500	114630400	16070	16070	16070	16070	10
457	20240604	132400	114469700	16070	16060	16070	16060	11
458	20240604	132300	114292940	16070	16070	16070	16070	23
459	20240604	132200	113923330	16070	16070	16070	16070	10
460	20240604	132100	113762630	16070	16070	16070	16070	17
461	20240604	132000	113489440	16070	16060	16070	16060	130
462	20240604	131900	111401630	16060	16060	16060	16030	25
463	20240604	131800	111000160	16030	16060	16060	16030	13
464	20240604	131700	110791410	16060	16050	16060	16050	17
465	20240604	131600	110518420	16060	16060	16060	16060	22
466	20240604	131500	110165100	16060	16060	16060	16060	12
467	20240604	131400	109972380	16060	16060	16060	16060	24
468	20240604	131300	109586940	16060	16060	16060	16060	8
469	20240604	131200	109458460	16060	16060	16060	16060	16
470	20240604	131100	109201500	16060	16060	16060	16060	11
471	20240604	131000	109024840	16060	16060	16060	16060	6
472	20240604	130900	108928480	16060	16060	16060	16060	28
473	20240604	130800	108478800	16060	16060	16060	16060	10
474	20240604	130700	108318200	16060	16050	16060	16050	59
475	20240604	130600	107371150	16050	16040	16050	16040	15
476	20240604	130500	107130410	16050	16050	16050	16050	23
477	20240604	130400	106761260	16050	16050	16050	16050	6
478	20240604	130300	106664960	16050	16050	16050	16050	7
479	20240604	130200	106552610	16050	16040	16050	16040	49
480	20240604	130100	105766390	16040	16040	16040	16040	7
481	20240604	130000	105654110	16050	16060	16060	16030	24
482	20240604	125900	105268870	16060	16060	16060	16060	6
483	20240604	125800	105172510	16060	16060	16060	16060	23
484	20240604	125700	104803130	16060	16060	16060	16060	13
485	20240604	125600	104594350	16060	16060	16060	16060	14
486	20240604	125500	104369510	16060	16060	16060	16060	14
487	20240604	125400	104144670	16060	16060	16060	16060	13
488	20240604	125300	103935890	16060	16060	16060	16060	17
489	20240604	125200	103662870	16060	16050	16060	16050	13
490	20240604	125100	103454180	16050	16050	16050	16050	17
491	20240604	125000	103181330	16050	16050	16050	16050	14
492	20240604	124900	102956630	16050	16050	16050	16050	10
493	20240604	124800	102796130	16060	16060	16060	16060	16
494	20240604	124700	102539170	16060	16060	16060	16060	10
495	20240604	124600	102378570	16060	16060	16060	16060	25
496	20240604	124500	101977070	16060	16050	16060	16050	12
497	20240604	124400	101784400	16050	16050	16050	16050	15
498	20240604	124300	101543650	16050	16050	16050	16050	13
499	20240604	124200	101335000	16050	16050	16050	16050	10
500	20240604	124100	101174500	16050	16050	16050	16050	26
501	20240604	124000	100757200	16050	16050	16050	16050	13
502	20240604	123900	100548550	16050	16050	16050	16050	14
503	20240604	123800	100323850	16050	16050	16050	16050	6
504	20240604	123700	100227550	16050	16050	16050	16050	28
505	20240604	123600	99778150	16050	16050	16050	16050	13
506	20240604	123500	99569500	16050	16050	16050	16050	12
507	20240604	123400	99376900	16050	16050	16050	16050	18
508	20240604	123300	99088000	16050	16050	16050	16050	7
509	20240604	123200	98975650	16050	16050	16050	16050	18
510	20240604	123100	98686750	16050	16050	16050	16050	7
511	20240604	123000	98574400	16050	16040	16050	16040	156
512	20240604	122900	96071860	16040	16040	16040	16040	8
513	20240604	122800	95943540	16040	16030	16040	16030	29
514	20240604	122700	95478570	16030	16020	16030	16020	22
515	20240604	122600	95125920	16020	16030	16030	16020	12
516	20240604	122500	94933580	16040	16050	16050	16040	13
517	20240604	122400	94725000	16050	16050	16050	16050	10
518	20240604	122300	94564500	16050	16050	16050	16050	22
519	20240604	122200	94211400	16050	16050	16050	16050	6
520	20240604	122100	94115100	16050	16050	16050	16050	7
521	20240604	122000	94002750	16050	16050	16050	16050	22
522	20240604	121900	93649650	16050	16050	16050	16050	7
523	20240604	121800	93537300	16050	16050	16050	16050	25
524	20240604	121700	93136050	16050	16050	16050	16050	7
525	20240604	121600	93023700	16050	16050	16050	16050	15
526	20240604	121500	92782950	16050	16050	16050	16050	10
527	20240604	121400	92622450	16050	16050	16050	16050	8
528	20240604	121300	92494050	16050	16050	16050	16050	20
529	20240604	121200	92173050	16050	16050	16050	16050	13
530	20240604	121100	91964400	16050	16050	16050	16050	16
531	20240604	121000	91707600	16050	16050	16050	16050	14
532	20240604	120900	91482900	16050	16050	16050	16050	21
533	20240604	120800	91145850	16050	16050	16050	16050	13
534	20240604	120700	90937200	16050	16040	16050	16040	8
535	20240604	120600	90808840	16040	16040	16040	16040	28
536	20240604	120500	90359720	16040	16040	16040	16040	7
537	20240604	120400	90247440	16040	16030	16040	16020	16
538	20240604	120300	89990840	16050	16040	16050	16040	9
539	20240604	120200	89846420	16040	16040	16040	16040	23
540	20240604	120100	89477500	16040	16040	16040	16040	13
541	20240604	120000	89268980	16040	16040	16040	16040	6
542	20240604	115900	89172740	16040	16040	16040	16040	19
543	20240604	115800	88867980	16040	16000	16040	16000	10
544	20240604	115700	88707640	16040	16040	16040	16030	14
545	20240604	115600	88483090	16040	16040	16040	16040	11
546	20240604	115500	88306650	16040	16040	16040	16040	23
547	20240604	115400	87937730	16040	16040	16040	16040	13
548	20240604	115300	87729210	16040	16040	16040	16040	7
549	20240604	115200	87616930	16040	16040	16040	16040	18
550	20240604	115100	87328210	16040	16040	16040	16040	7
551	20240604	115000	87215930	16040	16040	16040	16040	21
552	20240604	114900	86879090	16040	16040	16040	16040	11
553	20240604	114800	86702650	16040	16030	16040	16030	27
554	20240604	114700	86269720	16040	16040	16040	16040	7
555	20240604	114600	86157440	16050	16050	16050	16050	8
556	20240604	114500	86029040	16050	16050	16050	16050	21
557	20240604	114400	85691990	16050	16050	16050	16050	7
558	20240604	114300	85579640	16050	16050	16050	16050	22
559	20240604	114200	85226540	16050	16050	16050	16050	9
560	20240604	114100	85082090	16050	16050	16050	16050	21
561	20240604	114000	84745040	16000	16050	16050	16000	306
562	20240604	113900	79848740	16050	16050	16050	16050	10
563	20240604	113800	79688240	16050	16050	16050	16050	76
564	20240604	113700	78468440	16050	16050	16050	16050	14
565	20240604	113600	78243740	16050	16050	16050	16050	18
566	20240604	113500	77954840	16060	16030	16060	16030	10
567	20240604	113400	77794270	16030	16060	16060	16030	25
568	20240604	113300	77393100	16060	16060	16060	16060	10
569	20240604	113200	77232500	16060	16060	16060	16060	6
570	20240604	113100	77136140	16060	16060	16060	16060	25
571	20240604	113000	76734640	16060	16060	16060	16060	6
572	20240604	112900	76638280	16060	16050	16060	16050	135
573	20240604	112800	74471460	16050	16050	16050	16050	7
574	20240604	112700	74359110	16050	16050	16050	16050	20
575	20240604	112600	74038110	16050	16050	16050	16050	15
576	20240604	112500	73797360	16050	16050	16050	16050	14
577	20240604	112400	73572660	16050	16050	16050	16050	21
578	20240604	112300	73235610	16050	16050	16050	16050	11
579	20240604	112200	73059060	16050	16040	16050	16040	23
580	20240604	112100	72690060	16040	16040	16040	16040	9
581	20240604	112000	72545700	16040	16050	16050	16040	16
582	20240604	111900	72289000	16050	16050	16050	16050	13
583	20240604	111800	72080350	16050	16050	16050	16050	8
584	20240604	111700	71951950	16050	16050	16050	16050	19
585	20240604	111600	71647000	16050	16050	16050	16000	118
586	20240604	111500	69753420	16050	16050	16050	16030	24
587	20240604	111400	69368300	16050	16050	16050	16050	12
588	20240604	111300	69175700	16050	16050	16050	16050	15
589	20240604	111200	68934950	16050	16050	16050	16050	34
590	20240604	111100	68389250	16050	16050	16050	16050	7
591	20240604	111000	68276900	16050	16060	16060	16050	19
592	20240604	110900	67971860	16060	16060	16060	16060	12
593	20240604	110800	67779140	16060	16060	16060	16060	25
594	20240604	110700	67377640	16060	16060	16060	16060	11
595	20240604	110600	67200980	16060	16060	16060	16060	23
596	20240604	110500	66831600	16060	16050	16060	16050	131
597	20240604	110400	64727870	16050	16050	16050	16050	6
598	20240604	110300	64631570	16050	16050	16050	16050	15
599	20240604	110200	64390820	16050	16050	16050	16050	9
600	20240604	110100	64246370	16050	16050	16050	16050	22
601	20240604	110000	63893270	16040	16050	16050	16040	51
602	20240604	105900	63075120	16050	16040	16050	16040	27
603	20240604	105800	62641900	16040	16040	16040	16040	8
604	20240604	105700	62513580	16040	16040	16040	16040	16
605	20240604	105600	62256940	16040	16040	16050	16040	26
606	20240604	105500	61839810	16040	16040	16040	16040	14
607	20240604	105400	61615250	16040	16040	16040	16040	16
608	20240604	105300	61358610	16040	16040	16040	16040	6
609	20240604	105200	61262370	16040	16050	16050	16040	21
610	20240604	105100	60925420	16050	16040	16050	16040	14
611	20240604	105000	60700840	16040	16040	16040	16040	9
612	20240604	104900	60556480	16040	16040	16040	16040	19
613	20240604	104800	60251720	16040	16040	16040	16040	12
614	20240604	104700	60059240	16040	16030	16040	16030	17
615	20240604	104600	59786610	16030	16030	16030	16030	11
616	20240604	104500	59610280	16030	16030	16030	16030	17
617	20240604	104400	59337770	16030	16030	16030	16030	14
618	20240604	104300	59113350	16030	16030	16030	16030	14
619	20240604	104200	58888930	16030	16030	16030	16030	21
620	20240604	104100	58552300	16030	16030	16030	16030	7
621	20240604	104000	58440090	16030	16030	16030	16030	24
622	20240604	103900	58055370	16030	16020	16030	16020	23
623	20240604	103800	57686730	16020	16030	16030	15970	40
624	20240604	103700	57046760	16030	16010	16030	16010	13
625	20240604	103600	56838470	16030	16030	16030	16030	33
626	20240604	103500	56309480	16030	16030	16030	16030	24
627	20240604	103400	55924760	16030	16030	16040	16030	42
628	20240604	103300	55251390	16030	16020	16030	16020	22
629	20240604	103200	54898740	16030	16020	16030	16020	11
630	20240604	103100	54722420	16030	16030	16030	16030	24
631	20240604	103000	54337700	16000	16020	16030	16000	12
632	20240604	102900	54145390	16030	16030	16030	16030	14
633	20240604	102800	53920970	16040	16040	16040	16030	15
634	20240604	102700	53680410	16040	16040	16040	16040	10
635	20240604	102600	53520010	16040	16040	16040	16040	17
636	20240604	102500	53247330	16050	16030	16050	16030	11
637	20240604	102400	53070920	16030	16030	16030	16030	23
638	20240604	102300	52702230	16030	16030	16030	16030	10
639	20240604	102200	52541930	16050	16050	16050	16050	12
640	20240604	102100	52349330	16050	16050	16050	16050	23
641	20240604	102000	51980180	16050	16050	16050	16050	6
642	20240604	101900	51883880	16050	16050	16050	16050	24
643	20240604	101800	51498680	16050	16050	16050	16050	11
644	20240604	101700	51322130	16050	16060	16060	16050	108
645	20240604	101600	49588670	16060	16060	16060	16060	11
646	20240604	101500	49412010	16060	16060	16060	16060	12
647	20240604	101400	49219290	16060	16050	16060	16050	14
648	20240604	101300	48994540	16050	16050	16050	16050	9
649	20240604	101200	48850090	16050	16050	16050	16050	22
650	20240604	101100	48496990	16050	16050	16050	16050	10
651	20240604	101000	48336490	16050	16050	16050	16050	24
652	20240604	100900	47951290	16050	16010	16050	16010	8
653	20240604	100800	47822940	16050	16040	16050	16040	14
654	20240604	100700	47598340	16040	16040	16040	16040	28
655	20240604	100600	47149220	16040	16040	16040	16040	11
656	20240604	100500	46972780	16040	16020	16040	16020	40
657	20240604	100400	46331820	16020	16020	16020	16020	33
658	20240604	100300	45803160	16020	16020	16020	16020	16
659	20240604	100200	45546840	16020	16050	16050	16020	75
660	20240604	100100	44345160	16050	16050	16050	16050	14
661	20240604	100000	44120460	16050	16040	16050	16040	19
662	20240604	095900	43815620	16040	16020	16040	16020	29
663	20240604	095800	43350860	16050	16060	16060	16050	23
664	20240604	095700	42981610	16060	16060	16060	16060	10
665	20240604	095600	42821010	16060	16060	16060	16060	27
666	20240604	095500	42387390	16060	16060	16060	16060	9
667	20240604	095400	42242850	16060	16060	16060	16060	10
668	20240604	095300	42082250	16060	16060	16060	16060	23
669	20240604	095200	41712870	15970	15970	15970	15970	0
670	20240604	095100	41712870	15970	15970	15970	15970	0
671	20240604	095000	41712870	15970	16060	16060	15970	92
672	20240604	094900	40240940	16060	16060	16060	16060	21
673	20240604	094800	39903680	16060	16060	16060	16060	13
674	20240604	094700	39694900	16070	16060	16070	16060	16
675	20240604	094600	39437820	16060	16060	16060	16060	100
676	20240604	094500	37831820	16060	16060	16060	16060	164
677	20240604	094400	35197980	16060	16060	16060	16060	11
678	20240604	094300	35021320	16060	16060	16060	16060	22
679	20240604	094200	34668000	16060	16060	16060	16060	13
680	20240604	094100	34459220	16060	16060	16060	16060	13
681	20240604	094000	34250440	16060	16060	16060	16060	18
682	20240604	093900	33961360	16060	16060	16060	16060	63
683	20240604	093800	32949580	16060	16060	16060	16060	23
684	20240604	093700	32580200	16060	16060	16060	16060	6
685	20240604	093600	32483840	16060	16060	16060	16050	14
686	20240604	093500	32259010	16060	16060	16060	16060	13
687	20240604	093400	32050230	16060	16060	16060	16060	16
688	20240604	093300	31793270	16060	16050	16060	16050	14
689	20240604	093200	31568560	16050	16050	16050	16050	16
690	20240604	093100	31311760	16050	16050	16050	16050	10
691	20240604	093000	31151260	16050	16050	16050	16050	23
692	20240604	092900	30782110	16050	16050	16050	16050	13
693	20240604	092800	30573460	16030	16050	16060	16030	22
694	20240604	092700	30220500	16050	16050	16050	16050	18
695	20240604	092600	29931600	16060	16060	16060	16060	9
696	20240604	092500	29787060	16060	16060	16060	16060	20
697	20240604	092400	29465860	16060	16060	16060	16060	18
698	20240604	092300	29176780	16060	16050	16060	16050	17
699	20240604	092200	28903860	16000	16010	16060	16000	766
700	20240604	092100	16645700	16060	16060	16060	16060	24
701	20240604	092000	16260260	16060	16060	16060	16060	13
702	20240604	091900	16051480	16060	16060	16060	16060	23
703	20240604	091800	15682100	16060	16060	16060	16060	13
704	20240604	091700	15473320	16060	16050	16060	16050	24
705	20240604	091600	15088010	16050	16040	16050	16040	13
706	20240604	091500	14879370	16050	16050	16050	16050	7
707	20240604	091400	14767020	16050	16050	16050	16050	18
708	20240604	091300	14478120	16060	16060	16060	16060	9
709	20240604	091200	14333580	16060	16060	16060	16060	16
710	20240604	091100	14076620	16060	16060	16060	16060	10
711	20240604	091000	13916020	16060	16050	16060	16050	17
712	20240604	090900	13643040	16060	16060	16060	16050	15
713	20240604	090800	13402150	16060	16060	16060	16060	19
714	20240604	090700	13097010	16060	16010	16060	16010	20
715	20240604	090600	12776370	16060	16060	16060	16060	19
716	20240604	090500	12471230	16070	16020	16070	16020	280
717	20240604	090400	7978530	16030	16050	16070	16030	248
718	20240604	090300	3996450	16050	16050	16050	16050	13
719	20240604	090200	3787800	16050	16050	16050	16050	22
720	20240604	090100	3434700	16050	16050	16050	16050	0
721	20240604	090000	3434700	16050	16050	16050	16050	214