KissMeData/046890/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193000	574151120	9790	9790	9790	9790	2561
3	20240604	192900	574151120	9790	9790	9790	9790	0
4	20240604	192800	574151120	9790	9790	9790	9790	0
5	20240604	192700	574151120	9790	9790	9790	9790	0
6	20240604	192600	574151120	9790	9790	9790	9790	0
7	20240604	192500	574151120	9790	9790	9790	9790	0
8	20240604	192400	574151120	9790	9790	9790	9790	0
9	20240604	192300	574151120	9790	9790	9790	9790	0
10	20240604	192200	574151120	9790	9790	9790	9790	0
11	20240604	192100	574151120	9790	9790	9790	9790	0
12	20240604	192000	574151120	9790	9790	9790	9790	0
13	20240604	191900	574151120	9790	9790	9790	9790	0
14	20240604	191800	574151120	9790	9790	9790	9790	0
15	20240604	191700	574151120	9790	9790	9790	9790	0
16	20240604	191600	574151120	9790	9790	9790	9790	0
17	20240604	191500	574151120	9790	9790	9790	9790	0
18	20240604	191400	574151120	9790	9790	9790	9790	0
19	20240604	191300	574151120	9790	9790	9790	9790	0
20	20240604	191200	574151120	9790	9790	9790	9790	0
21	20240604	191100	574151120	9790	9790	9790	9790	0
22	20240604	191000	574151120	9790	9790	9790	9790	0
23	20240604	190900	574151120	9790	9790	9790	9790	0
24	20240604	190800	574151120	9790	9790	9790	9790	0
25	20240604	190700	574151120	9790	9790	9790	9790	0
26	20240604	190600	574151120	9790	9790	9790	9790	0
27	20240604	190500	574151120	9790	9790	9790	9790	0
28	20240604	190400	574151120	9790	9790	9790	9790	0
29	20240604	190300	574151120	9790	9790	9790	9790	0
30	20240604	190200	574151120	9790	9790	9790	9790	0
31	20240604	190100	574151120	9790	9790	9790	9790	0
32	20240604	190000	574151120	9790	9790	9790	9790	2561
33	20240604	185900	574151120	9790	9790	9790	9790	0
34	20240604	185800	574151120	9790	9790	9790	9790	0
35	20240604	185700	574151120	9790	9790	9790	9790	0
36	20240604	185600	574151120	9790	9790	9790	9790	0
37	20240604	185500	574151120	9790	9790	9790	9790	0
38	20240604	185400	574151120	9790	9790	9790	9790	0
39	20240604	185300	574151120	9790	9790	9790	9790	0
40	20240604	185200	574151120	9790	9790	9790	9790	0
41	20240604	185100	574151120	9790	9790	9790	9790	0
42	20240604	185000	574151120	9790	9790	9790	9790	0
43	20240604	184900	574151120	9790	9790	9790	9790	0
44	20240604	184800	574151120	9790	9790	9790	9790	0
45	20240604	184700	574151120	9790	9790	9790	9790	0
46	20240604	184600	574151120	9790	9790	9790	9790	0
47	20240604	184500	574151120	9790	9790	9790	9790	0
48	20240604	184400	574151120	9790	9790	9790	9790	0
49	20240604	184300	574151120	9790	9790	9790	9790	0
50	20240604	184200	574151120	9790	9790	9790	9790	0
51	20240604	184100	574151120	9790	9790	9790	9790	0
52	20240604	184000	574151120	9790	9790	9790	9790	0
53	20240604	183900	574151120	9790	9790	9790	9790	0
54	20240604	183800	574151120	9790	9790	9790	9790	0
55	20240604	183700	574151120	9790	9790	9790	9790	0
56	20240604	183600	574151120	9790	9790	9790	9790	0
57	20240604	183500	574151120	9790	9790	9790	9790	0
58	20240604	183400	574151120	9790	9790	9790	9790	0
59	20240604	183300	574151120	9790	9790	9790	9790	0
60	20240604	183200	574151120	9790	9790	9790	9790	0
61	20240604	183100	574151120	9790	9790	9790	9790	0
62	20240604	183000	574151120	9790	9790	9790	9790	2561
63	20240604	182900	574151120	9790	9790	9790	9790	0
64	20240604	182800	574151120	9790	9790	9790	9790	0
65	20240604	182700	574151120	9790	9790	9790	9790	0
66	20240604	182600	574151120	9790	9790	9790	9790	0
67	20240604	182500	574151120	9790	9790	9790	9790	0
68	20240604	182400	574151120	9790	9790	9790	9790	0
69	20240604	182300	574151120	9790	9790	9790	9790	0
70	20240604	182200	574151120	9790	9790	9790	9790	0
71	20240604	182100	574151120	9790	9790	9790	9790	0
72	20240604	182000	574151120	9790	9790	9790	9790	0
73	20240604	181900	574151120	9790	9790	9790	9790	0
74	20240604	181800	574151120	9790	9790	9790	9790	0
75	20240604	181700	574151120	9790	9790	9790	9790	0
76	20240604	181600	574151120	9790	9790	9790	9790	0
77	20240604	181500	574151120	9790	9790	9790	9790	0
78	20240604	181400	574151120	9790	9790	9790	9790	0
79	20240604	181300	574151120	9790	9790	9790	9790	0
80	20240604	181200	574151120	9790	9790	9790	9790	0
81	20240604	181100	574151120	9790	9790	9790	9790	0
82	20240604	181000	574151120	9790	9790	9790	9790	0
83	20240604	180900	574151120	9790	9790	9790	9790	0
84	20240604	180800	574151120	9790	9790	9790	9790	0
85	20240604	180700	574151120	9790	9790	9790	9790	0
86	20240604	180600	574151120	9790	9790	9790	9790	0
87	20240604	180500	574151120	9790	9790	9790	9790	0
88	20240604	180400	574151120	9790	9790	9790	9790	0
89	20240604	180300	574151120	9790	9790	9790	9790	0
90	20240604	180200	574151120	9790	9790	9790	9790	0
91	20240604	180100	574151120	9790	9790	9790	9790	0
92	20240604	180000	574151120	9790	9790	9790	9790	2561
93	20240604	175900	574151120	9790	9790	9790	9790	0
94	20240604	175800	574151120	9790	9790	9790	9790	0
95	20240604	175700	574151120	9790	9790	9790	9790	0
96	20240604	175600	574151120	9790	9790	9790	9790	0
97	20240604	175500	574151120	9790	9790	9790	9790	0
98	20240604	175400	574151120	9790	9790	9790	9790	0
99	20240604	175300	574151120	9790	9790	9790	9790	0
100	20240604	175200	574151120	9790	9790	9790	9790	0
101	20240604	175100	574151120	9790	9790	9790	9790	0
102	20240604	175000	574151120	9790	9790	9790	9790	0
103	20240604	174900	574151120	9790	9790	9790	9790	0
104	20240604	174800	574151120	9790	9790	9790	9790	0
105	20240604	174700	574151120	9790	9790	9790	9790	0
106	20240604	174600	574151120	9790	9790	9790	9790	0
107	20240604	174500	574151120	9790	9790	9790	9790	0
108	20240604	174400	574151120	9790	9790	9790	9790	0
109	20240604	174300	574151120	9790	9790	9790	9790	0
110	20240604	174200	574151120	9790	9790	9790	9790	0
111	20240604	174100	574151120	9790	9790	9790	9790	0
112	20240604	174000	574151120	9790	9790	9790	9790	0
113	20240604	173900	574151120	9790	9790	9790	9790	0
114	20240604	173800	574151120	9790	9790	9790	9790	0
115	20240604	173700	574151120	9790	9790	9790	9790	0
116	20240604	173600	574151120	9790	9790	9790	9790	0
117	20240604	173500	574151120	9790	9790	9790	9790	0
118	20240604	173400	574151120	9790	9790	9790	9790	0
119	20240604	173300	574151120	9790	9790	9790	9790	0
120	20240604	173200	574151120	9790	9790	9790	9790	0
121	20240604	173100	574151120	9790	9790	9790	9790	0
122	20240604	173000	574151120	9790	9790	9790	9790	2561
123	20240604	172900	574151120	9790	9790	9790	9790	0
124	20240604	172800	574151120	9790	9790	9790	9790	0
125	20240604	172700	574151120	9790	9790	9790	9790	0
126	20240604	172600	574151120	9790	9790	9790	9790	0
127	20240604	172500	574151120	9790	9790	9790	9790	0
128	20240604	172400	574151120	9790	9790	9790	9790	0
129	20240604	172300	574151120	9790	9790	9790	9790	0
130	20240604	172200	574151120	9790	9790	9790	9790	0
131	20240604	172100	574151120	9790	9790	9790	9790	0
132	20240604	172000	574151120	9790	9790	9790	9790	0
133	20240604	171900	574151120	9790	9790	9790	9790	0
134	20240604	171800	574151120	9790	9790	9790	9790	0
135	20240604	171700	574151120	9790	9790	9790	9790	0
136	20240604	171600	574151120	9790	9790	9790	9790	0
137	20240604	171500	574151120	9790	9790	9790	9790	0
138	20240604	171400	574151120	9790	9790	9790	9790	0
139	20240604	171300	574151120	9790	9790	9790	9790	0
140	20240604	171200	574151120	9790	9790	9790	9790	0
141	20240604	171100	574151120	9790	9790	9790	9790	0
142	20240604	171000	574151120	9790	9790	9790	9790	0
143	20240604	170900	574151120	9790	9790	9790	9790	0
144	20240604	170800	574151120	9790	9790	9790	9790	0
145	20240604	170700	574151120	9790	9790	9790	9790	0
146	20240604	170600	574151120	9790	9790	9790	9790	0
147	20240604	170500	574151120	9790	9790	9790	9790	0
148	20240604	170400	574151120	9790	9790	9790	9790	0
149	20240604	170300	574151120	9790	9790	9790	9790	0
150	20240604	170200	574151120	9790	9790	9790	9790	0
151	20240604	170100	574151120	9790	9790	9790	9790	0
152	20240604	170000	574151120	9790	9790	9790	9790	2561
153	20240604	165900	574151120	9790	9790	9790	9790	0
154	20240604	165800	574151120	9790	9790	9790	9790	0
155	20240604	165700	574151120	9790	9790	9790	9790	0
156	20240604	165600	574151120	9790	9790	9790	9790	0
157	20240604	165500	574151120	9790	9790	9790	9790	0
158	20240604	165400	574151120	9790	9790	9790	9790	0
159	20240604	165300	574151120	9790	9790	9790	9790	0
160	20240604	165200	574151120	9790	9790	9790	9790	0
161	20240604	165100	574151120	9790	9790	9790	9790	0
162	20240604	165000	574151120	9790	9790	9790	9790	0
163	20240604	164900	574151120	9790	9790	9790	9790	0
164	20240604	164800	574151120	9790	9790	9790	9790	0
165	20240604	164700	574151120	9790	9790	9790	9790	0
166	20240604	164600	574151120	9790	9790	9790	9790	0
167	20240604	164500	574151120	9790	9790	9790	9790	0
168	20240604	164400	574151120	9790	9790	9790	9790	0
169	20240604	164300	574151120	9790	9790	9790	9790	0
170	20240604	164200	574151120	9790	9790	9790	9790	0
171	20240604	164100	574151120	9790	9790	9790	9790	0
172	20240604	164000	574151120	9790	9790	9790	9790	0
173	20240604	163900	574151120	9790	9790	9790	9790	0
174	20240604	163800	574151120	9790	9790	9790	9790	0
175	20240604	163700	574151120	9790	9790	9790	9790	0
176	20240604	163600	574151120	9790	9790	9790	9790	0
177	20240604	163500	574151120	9790	9790	9790	9790	0
178	20240604	163400	574151120	9790	9790	9790	9790	0
179	20240604	163300	574151120	9790	9790	9790	9790	0
180	20240604	163200	574151120	9790	9790	9790	9790	0
181	20240604	163100	574151120	9790	9790	9790	9790	0
182	20240604	163000	574151120	9790	9790	9790	9790	2561
183	20240604	162900	574151120	9790	9790	9790	9790	0
184	20240604	162800	574151120	9790	9790	9790	9790	0
185	20240604	162700	574151120	9790	9790	9790	9790	0
186	20240604	162600	574151120	9790	9790	9790	9790	0
187	20240604	162500	574151120	9790	9790	9790	9790	0
188	20240604	162400	574151120	9790	9790	9790	9790	0
189	20240604	162300	574151120	9790	9790	9790	9790	0
190	20240604	162200	574151120	9790	9790	9790	9790	0
191	20240604	162100	574151120	9790	9790	9790	9790	0
192	20240604	162000	574151120	9790	9790	9790	9790	0
193	20240604	161900	574151120	9790	9790	9790	9790	0
194	20240604	161800	574151120	9790	9790	9790	9790	0
195	20240604	161700	574151120	9790	9790	9790	9790	0
196	20240604	161600	574151120	9790	9790	9790	9790	0
197	20240604	161500	574151120	9790	9790	9790	9790	0
198	20240604	161400	574151120	9790	9790	9790	9790	0
199	20240604	161300	574151120	9790	9790	9790	9790	0
200	20240604	161200	574151120	9790	9790	9790	9790	0
201	20240604	161100	574151120	9790	9790	9790	9790	0
202	20240604	161000	574151120	9790	9790	9790	9790	0
203	20240604	160900	574151120	9790	9790	9790	9790	0
204	20240604	160800	574151120	9790	9790	9790	9790	0
205	20240604	160700	574151120	9790	9790	9790	9790	0
206	20240604	160600	574151120	9790	9790	9790	9790	0
207	20240604	160500	574151120	9790	9790	9790	9790	0
208	20240604	160400	574151120	9790	9790	9790	9790	0
209	20240604	160300	574151120	9790	9790	9790	9790	0
210	20240604	160200	574151120	9790	9790	9790	9790	0
211	20240604	160100	574151120	9790	9790	9790	9790	0
212	20240604	160000	574151120	9790	9790	9790	9790	2561
213	20240604	155900	574151120	9790	9790	9790	9790	0
214	20240604	155800	574151120	9790	9790	9790	9790	0
215	20240604	155700	574151120	9790	9790	9790	9790	0
216	20240604	155600	574151120	9790	9790	9790	9790	0
217	20240604	155500	574151120	9790	9790	9790	9790	0
218	20240604	155400	574151120	9790	9790	9790	9790	0
219	20240604	155300	574151120	9790	9790	9790	9790	0
220	20240604	155200	574151120	9790	9790	9790	9790	0
221	20240604	155100	574151120	9790	9790	9790	9790	0
222	20240604	155000	574151120	9790	9790	9790	9790	0
223	20240604	154900	574151120	9790	9790	9790	9790	0
224	20240604	154800	574151120	9790	9790	9790	9790	0
225	20240604	154700	574151120	9790	9790	9790	9790	0
226	20240604	154600	574151120	9790	9790	9790	9790	0
227	20240604	154500	574151120	9790	9790	9790	9790	0
228	20240604	154400	574151120	9790	9790	9790	9790	0
229	20240604	154300	574151120	9790	9790	9790	9790	0
230	20240604	154200	574151120	9790	9790	9790	9790	0
231	20240604	154100	574151120	9790	9790	9790	9790	0
232	20240604	154000	574151120	9790	9790	9790	9790	0
233	20240604	153900	574151120	9790	9790	9790	9790	0
234	20240604	153800	574151120	9790	9790	9790	9790	0
235	20240604	153700	574151120	9790	9790	9790	9790	0
236	20240604	153600	574151120	9790	9790	9790	9790	0
237	20240604	153500	574151120	9790	9790	9790	9790	0
238	20240604	153400	574151120	9790	9790	9790	9790	0
239	20240604	153300	574151120	9790	9790	9790	9790	0
240	20240604	153200	574151120	9790	9790	9790	9790	0
241	20240604	153100	574151120	9790	9790	9790	9790	0
242	20240604	153000	574151120	9790	9790	9790	9790	5122
243	20240604	152900	549078930	9790	9790	9790	9790	0
244	20240604	152800	549078930	9790	9790	9790	9790	0
245	20240604	152700	549078930	9790	9790	9790	9790	0
246	20240604	152600	549078930	9790	9790	9790	9790	0
247	20240604	152500	549078930	9790	9790	9790	9790	0
248	20240604	152400	549078930	9790	9790	9790	9790	0
249	20240604	152300	549078930	9790	9790	9790	9790	0
250	20240604	152200	549078930	9790	9790	9790	9790	0
251	20240604	152100	549078930	9790	9790	9790	9790	0
252	20240604	152000	549078930	9790	9790	9790	9790	0
253	20240604	151900	549078930	9790	9790	9800	9790	741
254	20240604	151800	541818750	9800	9790	9800	9790	317
255	20240604	151700	538714560	9790	9790	9800	9790	61
256	20240604	151600	538116970	9790	9800	9800	9790	3
257	20240604	151500	538087580	9790	9790	9790	9790	339
258	20240604	151400	534768770	9790	9790	9790	9790	11
259	20240604	151300	534661080	9790	9790	9790	9790	69
260	20240604	151200	533985570	9790	9790	9790	9790	11
261	20240604	151100	533877880	9790	9790	9790	9790	60
262	20240604	151000	533290480	9800	9800	9800	9800	14
263	20240604	150900	533153280	9790	9790	9790	9790	25
264	20240604	150800	532908530	9800	9800	9800	9800	0
265	20240604	150700	532908530	9800	9800	9800	9800	77
266	20240604	150600	532153930	9790	9790	9790	9790	100
267	20240604	150500	531174930	9800	9800	9800	9800	144
268	20240604	150400	529763730	9810	9810	9810	9810	1
269	20240604	150300	529753920	9810	9790	9810	9790	1773
270	20240604	150200	512378760	9800	9790	9800	9790	115
271	20240604	150100	511252070	9790	9790	9790	9790	13
272	20240604	150000	511124800	9800	9810	9810	9800	1193
273	20240604	145900	499433350	9800	9800	9800	9800	1
274	20240604	145800	499423550	9810	9810	9810	9810	3
275	20240604	145700	499394120	9800	9800	9800	9800	3
276	20240604	145600	499364720	9810	9810	9810	9800	43
277	20240604	145500	498943280	9810	9800	9810	9800	11
278	20240604	145400	498835380	9810	9810	9810	9800	400
279	20240604	145300	494915340	9810	9800	9810	9800	28
280	20240604	145200	494640730	9800	9810	9810	9800	115
281	20240604	145100	493513590	9800	9800	9800	9800	34
282	20240604	145000	493180390	9800	9810	9810	9800	5
283	20240604	144900	493131350	9810	9810	9810	9810	1
284	20240604	144800	493121540	9810	9800	9810	9800	4
285	20240604	144700	493082310	9810	9810	9810	9810	4
286	20240604	144600	493043070	9810	9810	9810	9810	1
287	20240604	144500	493033260	9800	9810	9810	9800	41
288	20240604	144400	492631440	9810	9810	9810	9810	3
289	20240604	144300	492602010	9810	9810	9810	9810	2
290	20240604	144200	492582390	9810	9810	9810	9810	6
291	20240604	144100	492523530	9810	9810	9810	9810	22
292	20240604	144000	492307710	9810	9810	9810	9810	12
293	20240604	143900	492189990	9810	9810	9810	9810	3
294	20240604	143800	492160560	9810	9810	9810	9810	1
295	20240604	143700	492150750	9810	9810	9810	9810	6
296	20240604	143600	492091890	9810	9820	9820	9810	251
297	20240604	143500	489629560	9820	9820	9820	9820	1
298	20240604	143400	489619740	9820	9820	9820	9820	247
299	20240604	143300	487194200	9820	9820	9820	9820	1
300	20240604	143200	487184380	9810	9820	9820	9810	12
301	20240604	143100	487066640	9820	9820	9820	9820	22
302	20240604	143000	486850600	9820	9810	9820	9810	149
303	20240604	142900	485387980	9810	9810	9810	9810	235
304	20240604	142800	483082630	9810	9810	9810	9800	5
305	20240604	142700	483033590	9810	9810	9810	9810	13
306	20240604	142600	482906060	9810	9810	9810	9810	5
307	20240604	142500	482857010	9810	9810	9810	9800	5
308	20240604	142400	482807990	9810	9810	9810	9800	444
309	20240604	142300	478456050	9810	9810	9810	9810	26
310	20240604	142200	478200990	9810	9800	9810	9800	522
311	20240604	142100	473084690	9800	9790	9800	9790	4
312	20240604	142000	473045500	9800	9790	9800	9790	63
313	20240604	141900	472428600	9800	9800	9800	9790	352
314	20240604	141800	468979350	9800	9800	9800	9800	14
315	20240604	141700	468842150	9800	9800	9800	9800	143
316	20240604	141600	467440750	9800	9800	9800	9800	2
317	20240604	141500	467421150	9800	9810	9810	9800	2288
318	20240604	141400	444987990	9810	9810	9810	9810	104
319	20240604	141300	443967750	9810	9800	9810	9800	831
320	20240604	141200	435823210	9810	9810	9810	9810	5
321	20240604	141100	435774160	9810	9810	9810	9810	0
322	20240604	141000	435774160	9810	9800	9810	9800	39
323	20240604	140900	435391910	9810	9800	9810	9800	387
324	20240604	140800	431598560	9810	9810	9810	9810	4
325	20240604	140700	431559320	9810	9810	9810	9810	0
326	20240604	140600	431559320	9810	9810	9810	9810	6
327	20240604	140500	431500460	9810	9810	9810	9810	500
328	20240604	140400	426595460	9810	9810	9810	9810	153
329	20240604	140300	425094530	9800	9800	9800	9800	12
330	20240604	140200	424976930	9800	9800	9800	9800	43
331	20240604	140100	424555530	9800	9800	9800	9800	41
332	20240604	140000	424153730	9810	9810	9810	9810	10
333	20240604	135900	424055630	9810	9810	9810	9810	6
334	20240604	135800	423996770	9800	9800	9800	9800	15
335	20240604	135700	423849770	9810	9810	9810	9810	1
336	20240604	135600	423839960	9800	9800	9800	9800	51
337	20240604	135500	423340160	9810	9810	9810	9810	0
338	20240604	135400	423340160	9810	9810	9810	9810	0
339	20240604	135300	423340160	9810	9810	9810	9810	0
340	20240604	135200	423340160	9810	9800	9810	9800	13
341	20240604	135100	423212640	9800	9800	9800	9800	48
342	20240604	135000	422742240	9800	9800	9800	9800	12
343	20240604	134900	422624640	9800	9800	9800	9800	94
344	20240604	134800	421703440	9800	9800	9800	9800	12
345	20240604	134700	421585840	9800	9800	9800	9800	51
346	20240604	134600	421086040	9810	9810	9810	9810	0
347	20240604	134500	421086040	9810	9810	9810	9810	0
348	20240604	134400	421086040	9810	9810	9810	9810	142
349	20240604	134300	419693020	9810	9810	9810	9810	70
350	20240604	134200	419006320	9810	9810	9810	9810	0
351	20240604	134100	419006320	9810	9810	9810	9810	89
352	20240604	134000	418133230	9810	9810	9810	9810	67
353	20240604	133900	417475960	9810	9810	9810	9800	276
354	20240604	133800	414768550	9810	9810	9810	9800	165
355	20240604	133700	413150120	9810	9790	9810	9790	1597
356	20240604	133600	397501430	9790	9780	9790	9780	103
357	20240604	133500	396493180	9780	9780	9790	9780	435
358	20240604	133400	392234910	9790	9780	9790	9780	24
359	20240604	133300	392000070	9780	9790	9790	9780	2666
360	20240604	133200	365906710	9800	9800	9800	9800	0
361	20240604	133100	365906710	9800	9800	9800	9800	70
362	20240604	133000	365220710	9790	9800	9800	9790	47
363	20240604	132900	364760460	9790	9800	9800	9790	3
364	20240604	132800	364731080	9790	9790	9790	9790	2
365	20240604	132700	364711500	9790	9790	9790	9790	13
366	20240604	132600	364584230	9790	9790	9790	9790	35
367	20240604	132500	364241580	9800	9800	9800	9800	0
368	20240604	132400	364241580	9800	9800	9800	9800	8
369	20240604	132300	364163180	9800	9800	9800	9800	4
370	20240604	132200	364123980	9800	9800	9800	9800	0
371	20240604	132100	364123980	9800	9800	9800	9800	30
372	20240604	132000	363829980	9790	9790	9790	9790	12
373	20240604	131900	363712500	9790	9790	9790	9790	1
374	20240604	131800	363702710	9790	9790	9790	9790	26
375	20240604	131700	363448170	9790	9790	9790	9790	5
376	20240604	131600	363399220	9800	9790	9800	9790	584
377	20240604	131500	357681170	9790	9790	9790	9790	212
378	20240604	131400	355605690	9790	9790	9790	9790	37
379	20240604	131300	355243460	9800	9790	9800	9790	13
380	20240604	131200	355116180	9790	9790	9790	9790	0
381	20240604	131100	355116180	9790	9790	9790	9790	12
382	20240604	131000	354998700	9790	9790	9790	9790	12
383	20240604	130900	354881220	9790	9790	9790	9790	0
384	20240604	130800	354881220	9790	9790	9790	9790	10
385	20240604	130700	354783320	9800	9800	9800	9800	1
386	20240604	130600	354773520	9800	9800	9800	9800	6
387	20240604	130500	354714720	9800	9800	9800	9800	0
388	20240604	130400	354714720	9800	9800	9800	9800	403
389	20240604	130300	350765320	9800	9800	9800	9800	0
390	20240604	130200	350765320	9800	9800	9800	9800	0
391	20240604	130100	350765320	9800	9800	9800	9800	0
392	20240604	130000	350765320	9800	9800	9800	9800	1
393	20240604	125900	350755520	9800	9790	9800	9790	180
394	20240604	125800	348991640	9790	9800	9800	9790	57
395	20240604	125700	348433440	9800	9790	9800	9790	23
396	20240604	125600	348208160	9790	9790	9790	9790	12
397	20240604	125500	348090680	9790	9790	9790	9790	100
398	20240604	125400	347111680	9790	9790	9790	9790	12
399	20240604	125300	346994200	9790	9800	9800	9790	30
400	20240604	125200	346700400	9800	9790	9810	9790	725
401	20240604	125100	339595200	9800	9800	9800	9800	207
402	20240604	125000	337566600	9800	9800	9800	9800	21
403	20240604	124900	337360800	9790	9790	9790	9790	12
404	20240604	124800	337243320	9790	9790	9790	9790	101
405	20240604	124700	336254530	9790	9790	9790	9790	12
406	20240604	124600	336137050	9790	9790	9790	9790	1
407	20240604	124500	336127260	9790	9790	9790	9790	49
408	20240604	124400	335647550	9790	9790	9790	9790	1
409	20240604	124300	335637760	9790	9790	9790	9790	32
410	20240604	124200	335324480	9790	9800	9800	9790	3
411	20240604	124100	335295090	9800	9790	9800	9790	69
412	20240604	124000	334618900	9790	9790	9790	9790	108
413	20240604	123900	333561580	9800	9790	9800	9790	52
414	20240604	123800	333052490	9790	9790	9790	9790	112
415	20240604	123700	331956010	9800	9800	9800	9800	32
416	20240604	123600	331642410	9800	9800	9800	9800	111
417	20240604	123500	330554610	9800	9790	9800	9790	140
418	20240604	123400	329182740	9790	9790	9790	9790	0
419	20240604	123300	329182740	9790	9790	9790	9790	13
420	20240604	123200	329055470	9790	9800	9800	9790	49
421	20240604	123100	328575650	9790	9790	9790	9790	13
422	20240604	123000	328448380	9800	9800	9800	9800	5
423	20240604	122900	328399380	9800	9800	9800	9800	0
424	20240604	122800	328399380	9800	9790	9800	9790	14
425	20240604	122700	328262300	9790	9800	9800	9790	80
426	20240604	122600	327478400	9800	9800	9800	9800	75
427	20240604	122500	326743400	9800	9800	9800	9800	0
428	20240604	122400	326743400	9800	9800	9800	9800	69
429	20240604	122300	326067200	9810	9790	9810	9790	720
430	20240604	122200	319012630	9790	9800	9800	9790	3152
431	20240604	122100	288130230	9800	9800	9800	9800	13
432	20240604	122000	288002830	9800	9800	9800	9800	1
433	20240604	121900	287993030	9800	9800	9800	9800	51
434	20240604	121800	287493230	9800	9800	9800	9800	1
435	20240604	121700	287483430	9800	9800	9800	9800	13
436	20240604	121600	287356030	9800	9800	9800	9800	1
437	20240604	121500	287346230	9810	9810	9810	9810	0
438	20240604	121400	287346230	9810	9800	9810	9800	8
439	20240604	121300	287267760	9810	9810	9810	9810	10
440	20240604	121200	287169660	9800	9800	9800	9800	13
441	20240604	121100	287042260	9800	9800	9800	9800	1
442	20240604	121000	287032460	9800	9800	9810	9800	229
443	20240604	120900	284788110	9800	9800	9800	9800	49
444	20240604	120800	284307910	9800	9800	9800	9800	85
445	20240604	120700	283474910	9800	9800	9800	9800	14
446	20240604	120600	283337710	9810	9810	9810	9810	1
447	20240604	120500	283327900	9810	9800	9810	9800	3
448	20240604	120400	283298480	9800	9800	9800	9800	0
449	20240604	120300	283298480	9800	9800	9800	9800	15
450	20240604	120200	283151480	9800	9800	9800	9800	52
451	20240604	120100	282641880	9810	9810	9810	9810	0
452	20240604	120000	282641880	9810	9810	9810	9810	0
453	20240604	115900	282641880	9810	9810	9810	9810	71
454	20240604	115800	281945370	9810	9810	9810	9810	0
455	20240604	115700	281945370	9810	9810	9810	9810	0
456	20240604	115600	281945370	9810	9810	9810	9810	53
457	20240604	115500	281425440	9810	9810	9810	9810	14
458	20240604	115400	281288100	9800	9800	9800	9800	0
459	20240604	115300	281288100	9800	9810	9810	9800	350
460	20240604	115200	277854960	9810	9810	9810	9810	4
461	20240604	115100	277815720	9810	9810	9810	9810	11
462	20240604	115000	277707810	9810	9810	9810	9810	29
463	20240604	114900	277423320	9810	9810	9810	9810	20
464	20240604	114800	277227120	9810	9810	9810	9810	13
465	20240604	114700	277099590	9810	9810	9810	9810	1
466	20240604	114600	277089780	9810	9810	9810	9810	13
467	20240604	114500	276962250	9810	9810	9810	9810	230
468	20240604	114400	274705950	9820	9820	9820	9820	12
469	20240604	114300	274588110	9820	9820	9820	9820	13
470	20240604	114200	274460450	9820	9820	9820	9820	1
471	20240604	114100	274450630	9830	9820	9830	9820	14
472	20240604	114000	274313140	9810	9810	9810	9810	0
473	20240604	113900	274313140	9810	9810	9820	9810	560
474	20240604	113800	268818840	9820	9820	9820	9820	2
475	20240604	113700	268799200	9820	9820	9820	9820	5
476	20240604	113600	268750100	9820	9810	9820	9810	314
477	20240604	113500	265666750	9810	9810	9810	9810	3
478	20240604	113400	265637320	9810	9810	9810	9810	35
479	20240604	113300	265293970	9820	9820	9820	9820	0
480	20240604	113200	265293970	9820	9800	9820	9800	204
481	20240604	113100	263292370	9810	9810	9810	9810	0
482	20240604	113000	263292370	9810	9810	9810	9810	140
483	20240604	112900	261918970	9810	9810	9810	9810	13
484	20240604	112800	261791440	9810	9810	9810	9810	5
485	20240604	112700	261742390	9820	9820	9820	9820	106
486	20240604	112600	260701470	9830	9830	9830	9830	16
487	20240604	112500	260544190	9820	9820	9820	9820	13
488	20240604	112400	260416530	9820	9820	9820	9820	0
489	20240604	112300	260416530	9820	9820	9820	9810	269
490	20240604	112200	257775320	9820	9820	9820	9820	13
491	20240604	112100	257647660	9820	9820	9820	9820	1
492	20240604	112000	257637840	9820	9820	9820	9820	113
493	20240604	111900	256528180	9820	9820	9820	9820	1
494	20240604	111800	256518360	9820	9820	9820	9820	14
495	20240604	111700	256380880	9820	9820	9820	9820	35
496	20240604	111600	256037180	9820	9830	9830	9820	17
497	20240604	111500	255870210	9820	9820	9820	9820	19
498	20240604	111400	255683630	9820	9820	9820	9820	6
499	20240604	111300	255624710	9830	9830	9830	9830	10
500	20240604	111200	255526410	9830	9830	9830	9830	10
501	20240604	111100	255428110	9830	9820	9830	9820	52
502	20240604	111000	254917430	9820	9820	9820	9820	113
503	20240604	110900	253807770	9820	9820	9820	9820	0
504	20240604	110800	253807770	9820	9820	9820	9820	100
505	20240604	110700	252825770	9830	9830	9830	9830	20
506	20240604	110600	252629170	9830	9820	9830	9820	74
507	20240604	110500	251902380	9830	9830	9830	9830	20
508	20240604	110400	251705780	9830	9830	9830	9830	210
509	20240604	110300	249641480	9830	9830	9830	9830	13
510	20240604	110200	249513690	9830	9830	9830	9830	0
511	20240604	110100	249513690	9830	9830	9830	9830	403
512	20240604	110000	245552200	9830	9840	9840	9830	70
513	20240604	105900	244863900	9840	9830	9840	9830	1301
514	20240604	105800	232073630	9840	9840	9840	9840	175
515	20240604	105700	230351630	9840	9840	9840	9830	369
516	20240604	105600	226720830	9840	9840	9840	9840	0
517	20240604	105500	226720830	9840	9820	9840	9820	832
518	20240604	105400	218542060	9820	9810	9830	9810	1004
519	20240604	105300	208689660	9800	9800	9800	9800	101
520	20240604	105200	207699860	9800	9810	9810	9800	25
521	20240604	105100	207454750	9800	9800	9800	9800	1
522	20240604	105000	207444950	9800	9800	9800	9800	14
523	20240604	104900	207307750	9800	9800	9800	9800	49
524	20240604	104800	206827550	9800	9800	9800	9800	55
525	20240604	104700	206288550	9810	9810	9810	9810	2
526	20240604	104600	206268930	9810	9810	9810	9810	1
527	20240604	104500	206259120	9810	9810	9810	9810	199
528	20240604	104400	204306930	9800	9800	9800	9800	0
529	20240604	104300	204306930	9800	9800	9800	9800	113
530	20240604	104200	203199530	9800	9800	9800	9800	13
531	20240604	104100	203072130	9800	9800	9800	9800	0
532	20240604	104000	203072130	9800	9800	9800	9800	94
533	20240604	103900	202150930	9800	9800	9800	9800	58
534	20240604	103800	201582530	9810	9800	9810	9800	739
535	20240604	103700	194338070	9800	9800	9800	9800	48
536	20240604	103600	193867670	9800	9800	9800	9800	1
537	20240604	103500	193857870	9800	9800	9800	9800	13
538	20240604	103400	193730470	9800	9810	9810	9800	95
539	20240604	103300	192799460	9800	9800	9800	9800	22
540	20240604	103200	192583860	9800	9800	9800	9800	288
541	20240604	103100	189761460	9800	9800	9800	9800	14
542	20240604	103000	189624260	9800	9800	9800	9800	1
543	20240604	102900	189614460	9810	9810	9810	9810	0
544	20240604	102800	189614460	9810	9800	9810	9800	25
545	20240604	102700	189369350	9800	9800	9800	9800	1
546	20240604	102600	189359550	9800	9800	9800	9800	13
547	20240604	102500	189232150	9800	9800	9800	9800	14
548	20240604	102400	189094950	9800	9800	9800	9800	695
549	20240604	102300	182283950	9800	9800	9800	9800	14
550	20240604	102200	182146750	9800	9800	9800	9800	1
551	20240604	102100	182136950	9810	9800	9810	9800	2
552	20240604	102000	182117340	9810	9800	9810	9800	14
553	20240604	101900	181980020	9800	9800	9800	9800	13
554	20240604	101800	181852620	9800	9800	9800	9800	100
555	20240604	101700	180872620	9800	9800	9800	9800	14
556	20240604	101600	180735420	9800	9800	9800	9800	24
557	20240604	101500	180500220	9800	9800	9800	9800	0
558	20240604	101400	180500220	9800	9800	9800	9800	1
559	20240604	101300	180490420	9810	9810	9810	9810	1
560	20240604	101200	180480610	9810	9810	9810	9810	13
561	20240604	101100	180353080	9810	9810	9810	9810	15
562	20240604	101000	180205930	9800	9800	9800	9800	17
563	20240604	100900	180039330	9800	9800	9800	9790	520
564	20240604	100800	174944080	9800	9800	9800	9800	1
565	20240604	100700	174934280	9800	9800	9800	9800	14
566	20240604	100600	174797080	9800	9800	9800	9800	1
567	20240604	100500	174787280	9800	9800	9800	9800	15
568	20240604	100400	174640280	9810	9800	9810	9800	52
569	20240604	100300	174130180	9800	9800	9800	9800	15
570	20240604	100200	173983180	9800	9810	9810	9800	20
571	20240604	100100	173787000	9800	9810	9810	9800	221
572	20240604	100000	171619590	9810	9820	9820	9810	16
573	20240604	095900	171462620	9820	9820	9820	9810	16
574	20240604	095800	171305520	9820	9810	9820	9810	4
575	20240604	095700	171266260	9810	9810	9820	9810	4
576	20240604	095600	171227000	9820	9810	9820	9810	34
577	20240604	095500	170893150	9810	9810	9820	9810	15
578	20240604	095400	170745870	9820	9820	9820	9820	3
579	20240604	095300	170716410	9820	9820	9830	9820	214
580	20240604	095200	168614190	9820	9810	9820	9800	200
581	20240604	095100	166651940	9800	9800	9800	9800	34
582	20240604	095000	166318740	9810	9810	9810	9800	1145
583	20240604	094900	155095990	9820	9820	9820	9820	0
584	20240604	094800	155095990	9820	9820	9820	9820	126
585	20240604	094700	153858670	9830	9820	9830	9820	58
586	20240604	094600	153289100	9810	9820	9820	9810	4
587	20240604	094500	153249830	9810	9820	9820	9810	12
588	20240604	094400	153132000	9810	9820	9820	9810	20
589	20240604	094300	152935750	9820	9820	9820	9820	68
590	20240604	094200	152267990	9820	9810	9820	9810	597
591	20240604	094100	146411380	9800	9820	9820	9800	253
592	20240604	094000	143927770	9820	9820	9820	9820	268
593	20240604	093900	141296010	9820	9820	9820	9820	15
594	20240604	093800	141148710	9830	9830	9830	9830	479
595	20240604	093700	136440140	9830	9830	9830	9830	20
596	20240604	093600	136243540	9830	9830	9830	9820	320
597	20240604	093500	133099490	9830	9830	9840	9830	65
598	20240604	093400	132460530	9830	9820	9830	9820	84
599	20240604	093300	131634940	9820	9820	9820	9820	0
600	20240604	093200	131634940	9820	9820	9840	9820	682
601	20240604	093100	124936930	9820	9820	9820	9820	195
602	20240604	093000	123022030	9830	9800	9830	9800	2494
603	20240604	092900	98539820	9790	9810	9810	9790	1404
604	20240604	092800	84782800	9810	9810	9810	9810	1
605	20240604	092700	84772990	9810	9820	9820	9810	95
606	20240604	092600	83841030	9820	9810	9820	9810	2
607	20240604	092500	83821400	9810	9810	9810	9810	81
608	20240604	092400	83026790	9810	9820	9820	9800	893
609	20240604	092300	74264620	9830	9830	9830	9830	182
610	20240604	092200	72475560	9820	9830	9830	9820	126
611	20240604	092100	71237020	9820	9800	9820	9800	330
612	20240604	092000	68002120	9790	9800	9800	9790	113
613	20240604	091900	66895720	9800	9800	9800	9800	45
614	20240604	091800	66454720	9800	9800	9800	9800	3
615	20240604	091700	66425320	9800	9820	9830	9790	1946
616	20240604	091600	47335460	9810	9800	9810	9800	416
617	20240604	091500	43257110	9800	9800	9800	9800	3
618	20240604	091400	43227710	9780	9780	9780	9780	277
619	20240604	091300	40518650	9780	9780	9780	9780	392
620	20240604	091200	36684890	9780	9800	9800	9780	195
621	20240604	091100	34775720	9800	9800	9800	9800	16
622	20240604	091000	34618920	9800	9810	9810	9800	239
623	20240604	090900	32276590	9800	9810	9810	9800	224
624	20240604	090800	30081150	9810	9810	9810	9810	114
625	20240604	090700	28962810	9810	9830	9830	9810	752
626	20240604	090600	21574630	9830	9830	9830	9830	0
627	20240604	090500	21574630	9830	9830	9830	9830	0
628	20240604	090400	21574630	9830	9830	9830	9830	205
629	20240604	090300	19559480	9840	9840	9840	9840	1
630	20240604	090200	19549640	9840	9840	9840	9840	400
631	20240604	090100	15613640	9830	9830	9830	9830	97
632	20240604	090000	14660130	9840	9840	9840	9790	1491