KissMeData/285490/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210400	379005790	18810	18810	18810	18810	282
3	20240604	210300	379005790	18810	18810	18810	18810	0
4	20240604	210200	379005790	18810	18810	18810	18810	0
5	20240604	210100	379005790	18810	18810	18810	18810	0
6	20240604	210000	379005790	18810	18810	18810	18810	0
7	20240604	205900	379005790	18810	18810	18810	18810	0
8	20240604	205800	379005790	18810	18810	18810	18810	0
9	20240604	205700	379005790	18810	18810	18810	18810	0
10	20240604	205600	379005790	18810	18810	18810	18810	0
11	20240604	205500	379005790	18810	18810	18810	18810	0
12	20240604	205400	379005790	18810	18810	18810	18810	0
13	20240604	205300	379005790	18810	18810	18810	18810	0
14	20240604	205200	379005790	18810	18810	18810	18810	0
15	20240604	205100	379005790	18810	18810	18810	18810	0
16	20240604	205000	379005790	18810	18810	18810	18810	0
17	20240604	204900	379005790	18810	18810	18810	18810	0
18	20240604	204800	379005790	18810	18810	18810	18810	0
19	20240604	204700	379005790	18810	18810	18810	18810	0
20	20240604	204600	379005790	18810	18810	18810	18810	0
21	20240604	204500	379005790	18810	18810	18810	18810	0
22	20240604	204400	379005790	18810	18810	18810	18810	0
23	20240604	204300	379005790	18810	18810	18810	18810	0
24	20240604	204200	379005790	18810	18810	18810	18810	0
25	20240604	204100	379005790	18810	18810	18810	18810	0
26	20240604	204000	379005790	18810	18810	18810	18810	0
27	20240604	203900	379005790	18810	18810	18810	18810	0
28	20240604	203800	379005790	18810	18810	18810	18810	0
29	20240604	203700	379005790	18810	18810	18810	18810	0
30	20240604	203600	379005790	18810	18810	18810	18810	0
31	20240604	203500	379005790	18810	18810	18810	18810	0
32	20240604	203400	379005790	18810	18810	18810	18810	282
33	20240604	203300	379005790	18810	18810	18810	18810	0
34	20240604	203200	379005790	18810	18810	18810	18810	0
35	20240604	203100	379005790	18810	18810	18810	18810	0
36	20240604	203000	379005790	18810	18810	18810	18810	0
37	20240604	202900	379005790	18810	18810	18810	18810	0
38	20240604	202800	379005790	18810	18810	18810	18810	0
39	20240604	202700	379005790	18810	18810	18810	18810	0
40	20240604	202600	379005790	18810	18810	18810	18810	0
41	20240604	202500	379005790	18810	18810	18810	18810	0
42	20240604	202400	379005790	18810	18810	18810	18810	0
43	20240604	202300	379005790	18810	18810	18810	18810	0
44	20240604	202200	379005790	18810	18810	18810	18810	0
45	20240604	202100	379005790	18810	18810	18810	18810	0
46	20240604	202000	379005790	18810	18810	18810	18810	0
47	20240604	201900	379005790	18810	18810	18810	18810	0
48	20240604	201800	379005790	18810	18810	18810	18810	0
49	20240604	201700	379005790	18810	18810	18810	18810	0
50	20240604	201600	379005790	18810	18810	18810	18810	0
51	20240604	201500	379005790	18810	18810	18810	18810	0
52	20240604	201400	379005790	18810	18810	18810	18810	0
53	20240604	201300	379005790	18810	18810	18810	18810	0
54	20240604	201200	379005790	18810	18810	18810	18810	0
55	20240604	201100	379005790	18810	18810	18810	18810	0
56	20240604	201000	379005790	18810	18810	18810	18810	0
57	20240604	200900	379005790	18810	18810	18810	18810	0
58	20240604	200800	379005790	18810	18810	18810	18810	0
59	20240604	200700	379005790	18810	18810	18810	18810	0
60	20240604	200600	379005790	18810	18810	18810	18810	0
61	20240604	200500	379005790	18810	18810	18810	18810	0
62	20240604	200400	379005790	18810	18810	18810	18810	282
63	20240604	200300	379005790	18810	18810	18810	18810	0
64	20240604	200200	379005790	18810	18810	18810	18810	0
65	20240604	200100	379005790	18810	18810	18810	18810	0
66	20240604	200000	379005790	18810	18810	18810	18810	0
67	20240604	195900	379005790	18810	18810	18810	18810	0
68	20240604	195800	379005790	18810	18810	18810	18810	0
69	20240604	195700	379005790	18810	18810	18810	18810	0
70	20240604	195600	379005790	18810	18810	18810	18810	0
71	20240604	195500	379005790	18810	18810	18810	18810	0
72	20240604	195400	379005790	18810	18810	18810	18810	0
73	20240604	195300	379005790	18810	18810	18810	18810	0
74	20240604	195200	379005790	18810	18810	18810	18810	0
75	20240604	195100	379005790	18810	18810	18810	18810	0
76	20240604	195000	379005790	18810	18810	18810	18810	0
77	20240604	194900	379005790	18810	18810	18810	18810	0
78	20240604	194800	379005790	18810	18810	18810	18810	0
79	20240604	194700	379005790	18810	18810	18810	18810	0
80	20240604	194600	379005790	18810	18810	18810	18810	0
81	20240604	194500	379005790	18810	18810	18810	18810	0
82	20240604	194400	379005790	18810	18810	18810	18810	0
83	20240604	194300	379005790	18810	18810	18810	18810	0
84	20240604	194200	379005790	18810	18810	18810	18810	0
85	20240604	194100	379005790	18810	18810	18810	18810	0
86	20240604	194000	379005790	18810	18810	18810	18810	0
87	20240604	193900	379005790	18810	18810	18810	18810	0
88	20240604	193800	379005790	18810	18810	18810	18810	0
89	20240604	193700	379005790	18810	18810	18810	18810	0
90	20240604	193600	379005790	18810	18810	18810	18810	0
91	20240604	193500	379005790	18810	18810	18810	18810	0
92	20240604	193400	379005790	18810	18810	18810	18810	282
93	20240604	193300	379005790	18810	18810	18810	18810	0
94	20240604	193200	379005790	18810	18810	18810	18810	0
95	20240604	193100	379005790	18810	18810	18810	18810	0
96	20240604	193000	379005790	18810	18810	18810	18810	0
97	20240604	192900	379005790	18810	18810	18810	18810	0
98	20240604	192800	379005790	18810	18810	18810	18810	0
99	20240604	192700	379005790	18810	18810	18810	18810	0
100	20240604	192600	379005790	18810	18810	18810	18810	0
101	20240604	192500	379005790	18810	18810	18810	18810	0
102	20240604	192400	379005790	18810	18810	18810	18810	0
103	20240604	192300	379005790	18810	18810	18810	18810	0
104	20240604	192200	379005790	18810	18810	18810	18810	0
105	20240604	192100	379005790	18810	18810	18810	18810	0
106	20240604	192000	379005790	18810	18810	18810	18810	0
107	20240604	191900	379005790	18810	18810	18810	18810	0
108	20240604	191800	379005790	18810	18810	18810	18810	0
109	20240604	191700	379005790	18810	18810	18810	18810	0
110	20240604	191600	379005790	18810	18810	18810	18810	0
111	20240604	191500	379005790	18810	18810	18810	18810	0
112	20240604	191400	379005790	18810	18810	18810	18810	0
113	20240604	191300	379005790	18810	18810	18810	18810	0
114	20240604	191200	379005790	18810	18810	18810	18810	0
115	20240604	191100	379005790	18810	18810	18810	18810	0
116	20240604	191000	379005790	18810	18810	18810	18810	0
117	20240604	190900	379005790	18810	18810	18810	18810	0
118	20240604	190800	379005790	18810	18810	18810	18810	0
119	20240604	190700	379005790	18810	18810	18810	18810	0
120	20240604	190600	379005790	18810	18810	18810	18810	0
121	20240604	190500	379005790	18810	18810	18810	18810	0
122	20240604	190400	379005790	18810	18810	18810	18810	282
123	20240604	190300	379005790	18810	18810	18810	18810	0
124	20240604	190200	379005790	18810	18810	18810	18810	0
125	20240604	190100	379005790	18810	18810	18810	18810	0
126	20240604	190000	379005790	18810	18810	18810	18810	0
127	20240604	185900	379005790	18810	18810	18810	18810	0
128	20240604	185800	379005790	18810	18810	18810	18810	0
129	20240604	185700	379005790	18810	18810	18810	18810	0
130	20240604	185600	379005790	18810	18810	18810	18810	0
131	20240604	185500	379005790	18810	18810	18810	18810	0
132	20240604	185400	379005790	18810	18810	18810	18810	0
133	20240604	185300	379005790	18810	18810	18810	18810	0
134	20240604	185200	379005790	18810	18810	18810	18810	0
135	20240604	185100	379005790	18810	18810	18810	18810	0
136	20240604	185000	379005790	18810	18810	18810	18810	0
137	20240604	184900	379005790	18810	18810	18810	18810	0
138	20240604	184800	379005790	18810	18810	18810	18810	0
139	20240604	184700	379005790	18810	18810	18810	18810	0
140	20240604	184600	379005790	18810	18810	18810	18810	0
141	20240604	184500	379005790	18810	18810	18810	18810	0
142	20240604	184400	379005790	18810	18810	18810	18810	0
143	20240604	184300	379005790	18810	18810	18810	18810	0
144	20240604	184200	379005790	18810	18810	18810	18810	0
145	20240604	184100	379005790	18810	18810	18810	18810	0
146	20240604	184000	379005790	18810	18810	18810	18810	0
147	20240604	183900	379005790	18810	18810	18810	18810	0
148	20240604	183800	379005790	18810	18810	18810	18810	0
149	20240604	183700	379005790	18810	18810	18810	18810	0
150	20240604	183600	379005790	18810	18810	18810	18810	0
151	20240604	183500	379005790	18810	18810	18810	18810	0
152	20240604	183400	379005790	18810	18810	18810	18810	282
153	20240604	183300	379005790	18810	18810	18810	18810	0
154	20240604	183200	379005790	18810	18810	18810	18810	0
155	20240604	183100	379005790	18810	18810	18810	18810	0
156	20240604	183000	379005790	18810	18810	18810	18810	0
157	20240604	182900	379005790	18810	18810	18810	18810	0
158	20240604	182800	379005790	18810	18810	18810	18810	0
159	20240604	182700	379005790	18810	18810	18810	18810	0
160	20240604	182600	379005790	18810	18810	18810	18810	0
161	20240604	182500	379005790	18810	18810	18810	18810	0
162	20240604	182400	379005790	18810	18810	18810	18810	0
163	20240604	182300	379005790	18810	18810	18810	18810	0
164	20240604	182200	379005790	18810	18810	18810	18810	0
165	20240604	182100	379005790	18810	18810	18810	18810	0
166	20240604	182000	379005790	18810	18810	18810	18810	0
167	20240604	181900	379005790	18810	18810	18810	18810	0
168	20240604	181800	379005790	18810	18810	18810	18810	0
169	20240604	181700	379005790	18810	18810	18810	18810	0
170	20240604	181600	379005790	18810	18810	18810	18810	0
171	20240604	181500	379005790	18810	18810	18810	18810	0
172	20240604	181400	379005790	18810	18810	18810	18810	0
173	20240604	181300	379005790	18810	18810	18810	18810	0
174	20240604	181200	379005790	18810	18810	18810	18810	0
175	20240604	181100	379005790	18810	18810	18810	18810	0
176	20240604	181000	379005790	18810	18810	18810	18810	0
177	20240604	180900	379005790	18810	18810	18810	18810	0
178	20240604	180800	379005790	18810	18810	18810	18810	0
179	20240604	180700	379005790	18810	18810	18810	18810	0
180	20240604	180600	379005790	18810	18810	18810	18810	0
181	20240604	180500	379005790	18810	18810	18810	18810	0
182	20240604	180400	379005790	18810	18810	18810	18810	282
183	20240604	180300	379005790	18810	18810	18810	18810	0
184	20240604	180200	379005790	18810	18810	18810	18810	0
185	20240604	180100	379005790	18810	18810	18810	18810	0
186	20240604	180000	379005790	18810	18810	18810	18810	0
187	20240604	175900	379005790	18810	18810	18810	18810	0
188	20240604	175800	379005790	18810	18810	18810	18810	0
189	20240604	175700	379005790	18810	18810	18810	18810	0
190	20240604	175600	379005790	18810	18810	18810	18810	0
191	20240604	175500	379005790	18810	18810	18810	18810	0
192	20240604	175400	379005790	18810	18810	18810	18810	0
193	20240604	175300	379005790	18810	18810	18810	18810	0
194	20240604	175200	379005790	18810	18810	18810	18810	0
195	20240604	175100	379005790	18810	18810	18810	18810	0
196	20240604	175000	379005790	18810	18810	18810	18810	0
197	20240604	174900	379005790	18810	18810	18810	18810	0
198	20240604	174800	379005790	18810	18810	18810	18810	0
199	20240604	174700	379005790	18810	18810	18810	18810	0
200	20240604	174600	379005790	18810	18810	18810	18810	0
201	20240604	174500	379005790	18810	18810	18810	18810	0
202	20240604	174400	379005790	18810	18810	18810	18810	0
203	20240604	174300	379005790	18810	18810	18810	18810	0
204	20240604	174200	379005790	18810	18810	18810	18810	0
205	20240604	174100	379005790	18810	18810	18810	18810	0
206	20240604	174000	379005790	18810	18810	18810	18810	0
207	20240604	173900	379005790	18810	18810	18810	18810	0
208	20240604	173800	379005790	18810	18810	18810	18810	0
209	20240604	173700	379005790	18810	18810	18810	18810	0
210	20240604	173600	379005790	18810	18810	18810	18810	0
211	20240604	173500	379005790	18810	18810	18810	18810	0
212	20240604	173400	379005790	18810	18810	18810	18810	282
213	20240604	173300	379005790	18810	18810	18810	18810	0
214	20240604	173200	379005790	18810	18810	18810	18810	0
215	20240604	173100	379005790	18810	18810	18810	18810	0
216	20240604	173000	379005790	18810	18810	18810	18810	0
217	20240604	172900	379005790	18810	18810	18810	18810	0
218	20240604	172800	379005790	18810	18810	18810	18810	0
219	20240604	172700	379005790	18810	18810	18810	18810	0
220	20240604	172600	379005790	18810	18810	18810	18810	0
221	20240604	172500	379005790	18810	18810	18810	18810	0
222	20240604	172400	379005790	18810	18810	18810	18810	0
223	20240604	172300	379005790	18810	18810	18810	18810	0
224	20240604	172200	379005790	18810	18810	18810	18810	0
225	20240604	172100	379005790	18810	18810	18810	18810	0
226	20240604	172000	379005790	18810	18810	18810	18810	0
227	20240604	171900	379005790	18810	18810	18810	18810	0
228	20240604	171800	379005790	18810	18810	18810	18810	0
229	20240604	171700	379005790	18810	18810	18810	18810	0
230	20240604	171600	379005790	18810	18810	18810	18810	0
231	20240604	171500	379005790	18810	18810	18810	18810	0
232	20240604	171400	379005790	18810	18810	18810	18810	0
233	20240604	171300	379005790	18810	18810	18810	18810	0
234	20240604	171200	379005790	18810	18810	18810	18810	0
235	20240604	171100	379005790	18810	18810	18810	18810	0
236	20240604	171000	379005790	18810	18810	18810	18810	0
237	20240604	170900	379005790	18810	18810	18810	18810	0
238	20240604	170800	379005790	18810	18810	18810	18810	0
239	20240604	170700	379005790	18810	18810	18810	18810	0
240	20240604	170600	379005790	18810	18810	18810	18810	0
241	20240604	170500	379005790	18810	18810	18810	18810	0
242	20240604	170400	379005790	18810	18810	18810	18810	282
243	20240604	170300	379005790	18810	18810	18810	18810	0
244	20240604	170200	379005790	18810	18810	18810	18810	0
245	20240604	170100	379005790	18810	18810	18810	18810	0
246	20240604	170000	379005790	18810	18810	18810	18810	0
247	20240604	165900	379005790	18810	18810	18810	18810	0
248	20240604	165800	379005790	18810	18810	18810	18810	0
249	20240604	165700	379005790	18810	18810	18810	18810	0
250	20240604	165600	379005790	18810	18810	18810	18810	0
251	20240604	165500	379005790	18810	18810	18810	18810	0
252	20240604	165400	379005790	18810	18810	18810	18810	0
253	20240604	165300	379005790	18810	18810	18810	18810	0
254	20240604	165200	379005790	18810	18810	18810	18810	0
255	20240604	165100	379005790	18810	18810	18810	18810	0
256	20240604	165000	379005790	18810	18810	18810	18810	0
257	20240604	164900	379005790	18810	18810	18810	18810	0
258	20240604	164800	379005790	18810	18810	18810	18810	0
259	20240604	164700	379005790	18810	18810	18810	18810	0
260	20240604	164600	379005790	18810	18810	18810	18810	0
261	20240604	164500	379005790	18810	18810	18810	18810	0
262	20240604	164400	379005790	18810	18810	18810	18810	0
263	20240604	164300	379005790	18810	18810	18810	18810	0
264	20240604	164200	379005790	18810	18810	18810	18810	0
265	20240604	164100	379005790	18810	18810	18810	18810	0
266	20240604	164000	379005790	18810	18810	18810	18810	0
267	20240604	163900	379005790	18810	18810	18810	18810	0
268	20240604	163800	379005790	18810	18810	18810	18810	0
269	20240604	163700	379005790	18810	18810	18810	18810	0
270	20240604	163600	379005790	18810	18810	18810	18810	0
271	20240604	163500	379005790	18810	18810	18810	18810	0
272	20240604	163400	379005790	18810	18810	18810	18810	282
273	20240604	163300	379005790	18810	18810	18810	18810	0
274	20240604	163200	379005790	18810	18810	18810	18810	0
275	20240604	163100	379005790	18810	18810	18810	18810	0
276	20240604	163000	379005790	18810	18810	18810	18810	0
277	20240604	162900	379005790	18810	18810	18810	18810	0
278	20240604	162800	379005790	18810	18810	18810	18810	0
279	20240604	162700	379005790	18810	18810	18810	18810	0
280	20240604	162600	379005790	18810	18810	18810	18810	0
281	20240604	162500	379005790	18810	18810	18810	18810	0
282	20240604	162400	379005790	18810	18810	18810	18810	0
283	20240604	162300	379005790	18810	18810	18810	18810	0
284	20240604	162200	379005790	18810	18810	18810	18810	0
285	20240604	162100	379005790	18810	18810	18810	18810	0
286	20240604	162000	379005790	18810	18810	18810	18810	0
287	20240604	161900	379005790	18810	18810	18810	18810	0
288	20240604	161800	379005790	18810	18810	18810	18810	0
289	20240604	161700	379005790	18810	18810	18810	18810	0
290	20240604	161600	379005790	18810	18810	18810	18810	0
291	20240604	161500	379005790	18810	18810	18810	18810	0
292	20240604	161400	379005790	18810	18810	18810	18810	0
293	20240604	161300	379005790	18810	18810	18810	18810	0
294	20240604	161200	379005790	18810	18810	18810	18810	0
295	20240604	161100	379005790	18810	18810	18810	18810	0
296	20240604	161000	379005790	18810	18810	18810	18810	0
297	20240604	160900	379005790	18810	18810	18810	18810	0
298	20240604	160800	379005790	18810	18810	18810	18810	0
299	20240604	160700	379005790	18810	18810	18810	18810	0
300	20240604	160600	379005790	18810	18810	18810	18810	0
301	20240604	160500	379005790	18810	18810	18810	18810	0
302	20240604	160400	379005790	18810	18810	18810	18810	282
303	20240604	160300	379005790	18810	18810	18810	18810	0
304	20240604	160200	379005790	18810	18810	18810	18810	0
305	20240604	160100	379005790	18810	18810	18810	18810	0
306	20240604	160000	379005790	18810	18810	18810	18810	0
307	20240604	155900	379005790	18810	18810	18810	18810	0
308	20240604	155800	379005790	18810	18810	18810	18810	0
309	20240604	155700	379005790	18810	18810	18810	18810	0
310	20240604	155600	379005790	18810	18810	18810	18810	0
311	20240604	155500	379005790	18810	18810	18810	18810	0
312	20240604	155400	379005790	18810	18810	18810	18810	0
313	20240604	155300	379005790	18810	18810	18810	18810	0
314	20240604	155200	379005790	18810	18810	18810	18810	0
315	20240604	155100	379005790	18810	18810	18810	18810	0
316	20240604	155000	379005790	18810	18810	18810	18810	0
317	20240604	154900	379005790	18810	18810	18810	18810	0
318	20240604	154800	379005790	18810	18810	18810	18810	0
319	20240604	154700	379005790	18810	18810	18810	18810	0
320	20240604	154600	379005790	18810	18810	18810	18810	0
321	20240604	154500	379005790	18810	18810	18810	18810	0
322	20240604	154400	379005790	18810	18810	18810	18810	0
323	20240604	154300	379005790	18810	18810	18810	18810	0
324	20240604	154200	379005790	18810	18810	18810	18810	0
325	20240604	154100	379005790	18810	18810	18810	18810	0
326	20240604	154000	379005790	18810	18810	18810	18810	0
327	20240604	153900	379005790	18810	18810	18810	18810	0
328	20240604	153800	379005790	18810	18810	18810	18810	0
329	20240604	153700	379005790	18810	18810	18810	18810	0
330	20240604	153600	379005790	18810	18810	18810	18810	0
331	20240604	153500	379005790	18810	18810	18810	18810	0
332	20240604	153400	379005790	18810	18810	18810	18810	282
333	20240604	153300	379005790	18810	18810	18810	18810	0
334	20240604	153200	379005790	18810	18810	18810	18810	0
335	20240604	153100	379005790	18810	18810	18810	18810	0
336	20240604	153000	379005790	18810	18810	18810	18810	282
337	20240604	152900	373701370	18810	18810	18810	18810	0
338	20240604	152800	373701370	18810	18810	18810	18810	0
339	20240604	152700	373701370	18810	18810	18810	18810	0
340	20240604	152600	373701370	18810	18810	18810	18810	0
341	20240604	152500	373701370	18810	18810	18810	18810	0
342	20240604	152400	373701370	18810	18810	18810	18810	0
343	20240604	152300	373701370	18810	18810	18810	18810	0
344	20240604	152200	373701370	18810	18810	18810	18810	0
345	20240604	152100	373701370	18810	18810	18810	18810	0
346	20240604	152000	373701370	18810	18810	18810	18810	0
347	20240604	151900	373701370	18810	18840	18840	18810	297
348	20240604	151800	368108180	18840	18820	18840	18820	33
349	20240604	151700	367487060	18810	18810	18810	18810	0
350	20240604	151600	367487060	18810	18810	18850	18810	74
351	20240604	151500	366094780	18810	18820	18820	18800	113
352	20240604	151400	363968810	18840	18810	18860	18810	55
353	20240604	151300	362932610	18850	18850	18850	18850	5
354	20240604	151200	362838360	18860	18860	18860	18860	2
355	20240604	151100	362800640	18870	18860	18870	18860	52
356	20240604	151000	361819870	18800	18800	18800	18800	28
357	20240604	150900	361293470	18800	18800	18800	18800	7
358	20240604	150800	361161870	18800	18800	18800	18800	25
359	20240604	150700	360691870	18800	18820	18820	18790	376
360	20240604	150600	353623140	18810	18840	18840	18810	370
361	20240604	150500	346660810	18840	18840	18840	18840	0
362	20240604	150400	346660810	18840	18840	18840	18840	15
363	20240604	150300	346378210	18840	18860	18900	18840	88
364	20240604	150200	344718800	18870	18870	18870	18870	37
365	20240604	150100	344020610	18870	18870	18870	18870	0
366	20240604	150000	344020610	18870	18870	18870	18870	1
367	20240604	145900	344001740	18890	18890	18890	18890	157
368	20240604	145800	341036010	18890	18890	18890	18890	97
369	20240604	145700	339203680	18890	18890	18890	18890	1
370	20240604	145600	339184790	18890	18890	18890	18890	0
371	20240604	145500	339184790	18890	18860	18890	18860	66
372	20240604	145400	337938450	18880	18880	18880	18880	43
373	20240604	145300	337126610	18880	18880	18880	18880	7
374	20240604	145200	336994450	18860	18870	18870	18860	12
375	20240604	145100	336768120	18890	18890	18890	18890	230
376	20240604	145000	332423420	18890	18890	18890	18890	9
377	20240604	144900	332253410	18890	18890	18890	18890	14
378	20240604	144800	331988950	18890	18890	18890	18890	14
379	20240604	144700	331724490	18890	18890	18890	18890	51
380	20240604	144600	330761100	18880	18900	18900	18880	441
381	20240604	144500	322431510	18900	18910	18910	18900	35
382	20240604	144400	321769950	18900	18900	18900	18900	0
383	20240604	144300	321769950	18900	18900	18900	18900	0
384	20240604	144200	321769950	18900	18900	18900	18900	70
385	20240604	144100	320446950	18900	18900	18900	18900	0
386	20240604	144000	320446950	18900	18900	18900	18900	0
387	20240604	143900	320446950	18900	18900	18900	18900	0
388	20240604	143800	320446950	18900	18900	18900	18900	2
389	20240604	143700	320409150	18900	18900	18900	18900	22
390	20240604	143600	319993350	18900	18900	18900	18890	79
391	20240604	143500	318500570	18900	18910	18960	18900	572
392	20240604	143400	307686530	18920	18920	18920	18920	77
393	20240604	143300	306229690	18980	18930	18980	18930	136
394	20240604	143200	303654710	18930	18980	18980	18930	173
395	20240604	143100	300374820	18980	18980	18980	18980	100
396	20240604	143000	298476820	18940	18940	18940	18940	0
397	20240604	142900	298476820	18940	18940	18940	18940	86
398	20240604	142800	296847980	18940	18940	18940	18940	0
399	20240604	142700	296847980	18940	18940	18940	18940	50
400	20240604	142600	295900980	18940	18940	18940	18940	22
401	20240604	142500	295484300	18940	18960	18960	18940	109
402	20240604	142400	293419220	18990	18990	18990	18990	0
403	20240604	142300	293419220	18990	18950	18990	18950	270
404	20240604	142200	288300990	18950	18950	18950	18950	10
405	20240604	142100	288111490	18950	18950	18950	18950	8
406	20240604	142000	287959890	18950	18950	18950	18950	2
407	20240604	141900	287921990	18930	18930	18930	18930	0
408	20240604	141800	287921990	18930	18930	18930	18930	0
409	20240604	141700	287921990	18930	18930	18930	18930	106
410	20240604	141600	285915410	18930	18930	18930	18930	0
411	20240604	141500	285915410	18930	18930	18930	18930	1
412	20240604	141400	285896480	18930	18940	18940	18930	660
413	20240604	141300	273396930	18950	18950	18950	18950	0
414	20240604	141200	273396930	18950	18940	18950	18940	75
415	20240604	141100	271976420	18950	18960	18960	18950	182
416	20240604	141000	268526990	18960	18960	18960	18960	3
417	20240604	140900	268470110	18960	18960	18960	18960	2
418	20240604	140800	268432190	18960	18970	18970	18950	801
419	20240604	140700	253243190	18980	18980	18980	18980	261
420	20240604	140600	248289410	18980	18980	18980	18980	125
421	20240604	140500	245916910	18980	18980	18980	18980	0
422	20240604	140400	245916910	18980	18980	18980	18980	0
423	20240604	140300	245916910	18980	18990	18990	18980	365
424	20240604	140200	238988020	19000	19000	19000	19000	13
425	20240604	140100	238741020	19000	19000	19000	19000	5
426	20240604	140000	238646020	19000	19000	19000	19000	0
427	20240604	135900	238646020	19000	19000	19000	19000	100
428	20240604	135800	236746020	19020	19020	19020	19020	2
429	20240604	135700	236707980	19020	19020	19020	19020	50
430	20240604	135600	235756980	19000	19000	19000	19000	528
431	20240604	135500	225724980	19000	19010	19010	19000	516
432	20240604	135400	215916910	19010	19020	19020	19010	271
433	20240604	135300	210762820	19020	19050	19090	19020	849
434	20240604	135200	194601920	19090	19090	19090	19090	42
435	20240604	135100	193800140	19040	19040	19040	19040	66
436	20240604	135000	192543500	19040	19040	19040	19040	0
437	20240604	134900	192543500	19040	19040	19040	19040	0
438	20240604	134800	192543500	19040	19040	19040	19040	0
439	20240604	134700	192543500	19040	19040	19040	19040	50
440	20240604	134600	191591500	19040	19040	19040	19040	35
441	20240604	134500	190925100	19050	19050	19050	19050	0
442	20240604	134400	190925100	19050	19050	19050	19050	0
443	20240604	134300	190925100	19050	19050	19050	19050	0
444	20240604	134200	190925100	19050	19050	19050	19050	200
445	20240604	134100	187115100	19040	19040	19040	19040	0
446	20240604	134000	187115100	19040	19080	19090	19040	107
447	20240604	133900	185073740	19090	19090	19090	19090	51
448	20240604	133800	184100150	19090	19090	19090	19090	0
449	20240604	133700	184100150	19090	19090	19090	19090	8
450	20240604	133600	183947430	19080	19080	19080	19080	0
451	20240604	133500	183947430	19080	19060	19080	19060	6
452	20240604	133400	183832970	19050	19050	19050	19050	0
453	20240604	133300	183832970	19050	19050	19050	19050	201
454	20240604	133200	180003920	19050	19050	19050	19050	0
455	20240604	133100	180003920	19050	19050	19050	19050	0
456	20240604	133000	180003920	19050	19050	19050	19050	100
457	20240604	132900	178098920	19050	19050	19050	19050	6
458	20240604	132800	177984620	19050	19050	19050	19050	5
459	20240604	132700	177889370	19070	19050	19070	19050	14
460	20240604	132600	177622590	19070	19070	19070	19070	0
461	20240604	132500	177622590	19070	19070	19070	19070	0
462	20240604	132400	177622590	19070	19070	19070	19070	10
463	20240604	132300	177431890	19040	19040	19040	19040	0
464	20240604	132200	177431890	19040	19040	19040	19040	0
465	20240604	132100	177431890	19040	19040	19040	19040	6
466	20240604	132000	177317650	19040	19040	19040	19040	0
467	20240604	131900	177317650	19040	19040	19040	19040	0
468	20240604	131800	177317650	19040	19040	19040	19040	0
469	20240604	131700	177317650	19040	19040	19040	19040	0
470	20240604	131600	177317650	19040	19040	19040	19040	0
471	20240604	131500	177317650	19040	19040	19040	19040	0
472	20240604	131400	177317650	19040	19040	19040	19040	0
473	20240604	131300	177317650	19040	19040	19040	19040	138
474	20240604	131200	174690130	19040	19040	19040	19040	0
475	20240604	131100	174690130	19040	19040	19040	19040	0
476	20240604	131000	174690130	19040	19040	19040	19040	0
477	20240604	130900	174690130	19040	19040	19040	19040	0
478	20240604	130800	174690130	19040	19040	19040	19040	0
479	20240604	130700	174690130	19040	19040	19040	19040	0
480	20240604	130600	174690130	19040	19040	19040	19040	0
481	20240604	130500	174690130	19040	19040	19040	19040	0
482	20240604	130400	174690130	19040	19040	19040	19040	0
483	20240604	130300	174690130	19040	19040	19040	19040	2
484	20240604	130200	174652050	19040	19060	19060	19040	1326
485	20240604	130100	149388150	19100	19100	19100	19100	0
486	20240604	130000	149388150	19100	19100	19100	19100	0
487	20240604	125900	149388150	19100	19100	19100	19100	0
488	20240604	125800	149388150	19100	19100	19100	19100	0
489	20240604	125700	149388150	19100	19090	19100	19090	10
490	20240604	125600	149197220	19090	19090	19090	19090	35
491	20240604	125500	148529070	19060	19060	19060	19060	165
492	20240604	125400	145384170	19060	19060	19060	19060	0
493	20240604	125300	145384170	19060	19060	19060	19060	215
494	20240604	125200	141286270	19090	19090	19090	19090	0
495	20240604	125100	141286270	19090	19090	19090	19090	5
496	20240604	125000	141190820	19100	19100	19100	19100	0
497	20240604	124900	141190820	19100	19100	19100	19100	0
498	20240604	124800	141190820	19100	19100	19100	19100	0
499	20240604	124700	141190820	19100	19100	19100	19100	0
500	20240604	124600	141190820	19100	19100	19100	19100	0
501	20240604	124500	141190820	19100	19100	19100	19100	0
502	20240604	124400	141190820	19100	19100	19100	19100	0
503	20240604	124300	141190820	19100	19100	19100	19100	0
504	20240604	124200	141190820	19100	19100	19100	19100	0
505	20240604	124100	141190820	19100	19100	19100	19100	0
506	20240604	124000	141190820	19100	19100	19100	19100	0
507	20240604	123900	141190820	19100	19100	19100	19100	42
508	20240604	123800	140388620	19070	19070	19070	19070	0
509	20240604	123700	140388620	19070	19070	19070	19070	0
510	20240604	123600	140388620	19070	19070	19070	19070	56
511	20240604	123500	139320700	19070	19070	19070	19070	0
512	20240604	123400	139320700	19070	19070	19070	19070	0
513	20240604	123300	139320700	19070	19070	19070	19070	0
514	20240604	123200	139320700	19070	19070	19070	19070	0
515	20240604	123100	139320700	19070	19070	19070	19070	0
516	20240604	123000	139320700	19070	19070	19070	19070	0
517	20240604	122900	139320700	19070	19070	19070	19070	0
518	20240604	122800	139320700	19070	19070	19070	19070	0
519	20240604	122700	139320700	19070	19070	19070	19070	0
520	20240604	122600	139320700	19070	19070	19070	19070	0
521	20240604	122500	139320700	19070	19070	19070	19070	0
522	20240604	122400	139320700	19070	19070	19070	19070	0
523	20240604	122300	139320700	19070	19070	19070	19070	0
524	20240604	122200	139320700	19070	19070	19070	19070	0
525	20240604	122100	139320700	19070	19070	19070	19070	0
526	20240604	122000	139320700	19070	19070	19070	19070	0
527	20240604	121900	139320700	19070	19070	19070	19070	0
528	20240604	121800	139320700	19070	19070	19070	19070	0
529	20240604	121700	139320700	19070	19070	19070	19070	0
530	20240604	121600	139320700	19070	19070	19070	19070	0
531	20240604	121500	139320700	19070	19070	19070	19070	0
532	20240604	121400	139320700	19070	19070	19070	19070	0
533	20240604	121300	139320700	19070	19070	19070	19070	0
534	20240604	121200	139320700	19070	19070	19070	19070	200
535	20240604	121100	135506700	19070	19070	19070	19070	0
536	20240604	121000	135506700	19070	19070	19070	19070	0
537	20240604	120900	135506700	19070	19070	19070	19070	0
538	20240604	120800	135506700	19070	19070	19070	19070	0
539	20240604	120700	135506700	19070	19070	19070	19070	0
540	20240604	120600	135506700	19070	19070	19070	19070	0
541	20240604	120500	135506700	19070	19070	19070	19070	0
542	20240604	120400	135506700	19070	19090	19090	19070	115
543	20240604	120300	133312800	19100	19100	19100	19100	0
544	20240604	120200	133312800	19100	19100	19100	19100	0
545	20240604	120100	133312800	19100	19100	19100	19100	54
546	20240604	120000	132281400	19080	19080	19080	19080	0
547	20240604	115900	132281400	19080	19080	19080	19080	0
548	20240604	115800	132281400	19080	19080	19080	19080	0
549	20240604	115700	132281400	19080	19080	19080	19080	0
550	20240604	115600	132281400	19080	19090	19090	19080	14
551	20240604	115500	132014260	19110	19110	19110	19110	0
552	20240604	115400	132014260	19110	19110	19110	19110	0
553	20240604	115300	132014260	19110	19110	19110	19110	0
554	20240604	115200	132014260	19110	19110	19110	19110	0
555	20240604	115100	132014260	19110	19110	19110	19110	0
556	20240604	115000	132014260	19110	19110	19110	19110	0
557	20240604	114900	132014260	19110	19110	19110	19110	0
558	20240604	114800	132014260	19110	19110	19110	19110	0
559	20240604	114700	132014260	19110	19110	19110	19110	0
560	20240604	114600	132014260	19110	19110	19110	19110	0
561	20240604	114500	132014260	19110	19110	19110	19110	0
562	20240604	114400	132014260	19110	19110	19110	19110	0
563	20240604	114300	132014260	19110	19110	19110	19110	0
564	20240604	114200	132014260	19110	19110	19110	19110	0
565	20240604	114100	132014260	19110	19110	19110	19110	0
566	20240604	114000	132014260	19110	19110	19110	19110	7
567	20240604	113900	131880490	19080	19080	19080	19080	0
568	20240604	113800	131880490	19080	19080	19080	19080	0
569	20240604	113700	131880490	19080	19080	19080	19080	0
570	20240604	113600	131880490	19080	19080	19080	19080	0
571	20240604	113500	131880490	19080	19080	19080	19080	0
572	20240604	113400	131880490	19080	19080	19080	19080	100
573	20240604	113300	129972490	19140	19140	19140	19140	1
574	20240604	113200	129953350	19140	19140	19140	19140	0
575	20240604	113100	129953350	19140	19140	19140	19140	0
576	20240604	113000	129953350	19140	19140	19140	19140	35
577	20240604	112900	129283450	19130	19130	19130	19120	135
578	20240604	112800	126701000	19060	19070	19070	19060	500
579	20240604	112700	117170460	19060	19060	19060	19060	0
580	20240604	112600	117170460	19060	19060	19060	19060	0
581	20240604	112500	117170460	19060	19060	19060	19060	0
582	20240604	112400	117170460	19060	19060	19060	19060	0
583	20240604	112300	117170460	19060	19060	19060	19060	0
584	20240604	112200	117170460	19060	19060	19060	19060	0
585	20240604	112100	117170460	19060	19060	19060	19060	0
586	20240604	112000	117170460	19060	19060	19060	19060	0
587	20240604	111900	117170460	19060	19070	19070	19060	134
588	20240604	111800	114616270	19070	19080	19080	19070	424
589	20240604	111700	106529070	19080	19080	19080	19080	0
590	20240604	111600	106529070	19080	19080	19080	19080	0
591	20240604	111500	106529070	19080	19080	19080	19080	0
592	20240604	111400	106529070	19080	19080	19080	19080	0
593	20240604	111300	106529070	19080	19090	19090	19080	12
594	20240604	111200	106300070	19080	19080	19080	19080	0
595	20240604	111100	106300070	19080	19080	19080	19080	0
596	20240604	111000	106300070	19080	19080	19080	19080	0
597	20240604	110900	106300070	19080	19080	19080	19080	0
598	20240604	110800	106300070	19080	19080	19080	19080	0
599	20240604	110700	106300070	19080	19080	19080	19080	0
600	20240604	110600	106300070	19080	19080	19080	19080	0
601	20240604	110500	106300070	19080	19080	19080	19080	0
602	20240604	110400	106300070	19080	19080	19080	19080	0
603	20240604	110300	106300070	19080	19080	19080	19080	0
604	20240604	110200	106300070	19080	19080	19080	19080	0
605	20240604	110100	106300070	19080	19080	19080	19080	0
606	20240604	110000	106300070	19080	19080	19080	19080	0
607	20240604	105900	106300070	19080	19080	19080	19080	0
608	20240604	105800	106300070	19080	19080	19080	19080	0
609	20240604	105700	106300070	19080	19080	19080	19080	1
610	20240604	105600	106280990	19070	19070	19070	19070	95
611	20240604	105500	104469340	19070	19070	19070	19070	29
612	20240604	105400	103916310	19150	19150	19150	19150	0
613	20240604	105300	103916310	19150	19150	19150	19150	0
614	20240604	105200	103916310	19150	19150	19150	19150	0
615	20240604	105100	103916310	19150	19150	19150	19150	0
616	20240604	105000	103916310	19150	19150	19150	19150	0
617	20240604	104900	103916310	19150	19150	19150	19150	52
618	20240604	104800	102920510	19150	19150	19150	19150	0
619	20240604	104700	102920510	19150	19150	19150	19150	0
620	20240604	104600	102920510	19150	19150	19150	19150	1
621	20240604	104500	102901360	19070	19070	19070	19070	0
622	20240604	104400	102901360	19070	19070	19070	19070	0
623	20240604	104300	102901360	19070	19050	19070	19050	184
624	20240604	104200	99392500	19050	19050	19050	19050	0
625	20240604	104100	99392500	19050	19050	19050	19050	2
626	20240604	104000	99354400	19050	19050	19050	19050	0
627	20240604	103900	99354400	19050	19050	19050	19050	10
628	20240604	103800	99163900	19040	19040	19040	19040	0
629	20240604	103700	99163900	19040	19040	19040	19040	0
630	20240604	103600	99163900	19040	19040	19040	19040	0
631	20240604	103500	99163900	19040	19050	19050	19040	158
632	20240604	103400	96155480	19050	19050	19050	19050	123
633	20240604	103300	93812330	19060	19060	19060	19060	10
634	20240604	103200	93621730	19060	19070	19070	19060	95
635	20240604	103100	91810860	19060	19060	19060	19060	0
636	20240604	103000	91810860	19060	19060	19060	19060	0
637	20240604	102900	91810860	19060	19060	19060	19060	0
638	20240604	102800	91810860	19060	19060	19060	19060	0
639	20240604	102700	91810860	19060	19060	19060	19060	0
640	20240604	102600	91810860	19060	19060	19060	19060	0
641	20240604	102500	91810860	19060	19060	19060	19060	0
642	20240604	102400	91810860	19060	19060	19060	19060	29
643	20240604	102300	91258120	19060	19060	19060	19060	2
644	20240604	102200	91220000	19060	19060	19060	19060	3
645	20240604	102100	91162820	19060	19060	19060	19060	0
646	20240604	102000	91162820	19060	19060	19060	19060	66
647	20240604	101900	89904860	19060	19060	19060	19060	5
648	20240604	101800	89809560	19150	19140	19150	19140	33
649	20240604	101700	89177820	19120	19120	19120	19120	2
650	20240604	101600	89139580	19150	19150	19150	19150	0
651	20240604	101500	89139580	19150	19140	19150	19140	100
652	20240604	101400	87225520	19140	19140	19140	19140	0
653	20240604	101300	87225520	19140	19140	19140	19140	1
654	20240604	101200	87206380	19040	19050	19050	19040	70
655	20240604	101100	85873520	19140	19140	19140	19140	1
656	20240604	101000	85854380	19140	19140	19140	19140	0
657	20240604	100900	85854380	19140	19140	19140	19140	0
658	20240604	100800	85854380	19140	19140	19140	19140	2
659	20240604	100700	85816100	19030	19030	19030	19030	0
660	20240604	100600	85816100	19030	19030	19030	19030	0
661	20240604	100500	85816100	19030	19050	19050	19030	4
662	20240604	100400	85739940	19150	19150	19150	19050	11
663	20240604	100300	85529750	19150	19150	19150	19150	24
664	20240604	100200	85070150	19150	19150	19150	19150	0
665	20240604	100100	85070150	19150	19150	19150	19150	1
666	20240604	100000	85051000	19150	19150	19150	19150	2
667	20240604	095900	85012700	19150	19150	19150	19150	0
668	20240604	095800	85012700	19150	19150	19150	19150	1
669	20240604	095700	84993550	19150	19150	19150	19150	0
670	20240604	095600	84993550	19150	19150	19150	19150	10
671	20240604	095500	84802050	19170	19170	19170	19170	58
672	20240604	095400	83690190	19170	19170	19170	19170	5
673	20240604	095300	83594340	19210	19090	19220	19090	32
674	20240604	095200	82982060	19020	19030	19030	19020	451
675	20240604	095100	74403500	19030	19020	19030	19020	410
676	20240604	095000	66602660	19020	19020	19020	19020	0
677	20240604	094900	66602660	19020	19020	19020	19020	0
678	20240604	094800	66602660	19020	19020	19020	19020	1
679	20240604	094700	66583640	19020	19020	19020	19020	113
680	20240604	094600	64434380	19120	19120	19120	19120	0
681	20240604	094500	64434380	19120	19120	19120	19120	0
682	20240604	094400	64434380	19120	19120	19120	19120	81
683	20240604	094300	62885660	19120	19020	19120	19020	8
684	20240604	094200	62733030	19010	19010	19010	19010	0
685	20240604	094100	62733030	19010	19030	19030	19010	500
686	20240604	094000	53223710	19040	19040	19040	19040	201
687	20240604	093900	49396670	19030	19030	19030	19030	0
688	20240604	093800	49396670	19030	19030	19030	19030	0
689	20240604	093700	49396670	19030	19060	19060	19030	60
690	20240604	093600	48254340	19060	19060	19060	19060	0
691	20240604	093500	48254340	19060	19060	19060	19060	0
692	20240604	093400	48254340	19060	19060	19060	19060	0
693	20240604	093300	48254340	19060	19060	19060	19060	0
694	20240604	093200	48254340	19060	19070	19070	19060	15
695	20240604	093100	47968360	19130	19130	19130	19130	0
696	20240604	093000	47968360	19130	19130	19130	19130	0
697	20240604	092900	47968360	19130	19060	19130	19030	302
698	20240604	092800	42217490	19070	19070	19070	19070	18
699	20240604	092700	41874230	19060	19060	19060	19060	0
700	20240604	092600	41874230	19060	19060	19060	19060	0
701	20240604	092500	41874230	19060	19060	19060	19060	0
702	20240604	092400	41874230	19060	19160	19160	19060	2
703	20240604	092300	41836010	19170	19210	19210	19170	13
704	20240604	092200	41586680	19080	19080	19080	19080	1
705	20240604	092100	41567600	19050	19050	19050	19050	0
706	20240604	092000	41567600	19050	19050	19050	19050	0
707	20240604	091900	41567600	19050	19050	19060	19030	285
708	20240604	091800	36135930	19060	19060	19060	19060	0
709	20240604	091700	36135930	19060	19050	19060	19030	240
710	20240604	091600	31563820	19060	19090	19090	19060	29
711	20240604	091500	31010740	19100	19130	19130	19100	434
712	20240604	091400	22716770	19190	19240	19240	19190	32
713	20240604	091300	22102430	19240	19240	19240	19240	10
714	20240604	091200	21910030	19240	19240	19240	19240	1
715	20240604	091100	21890790	19260	19260	19260	19260	0
716	20240604	091000	21890790	19260	19260	19260	19260	1
717	20240604	090900	21871530	19280	19280	19280	19280	0
718	20240604	090800	21871530	19280	19280	19280	19280	0
719	20240604	090700	21871530	19280	19210	19280	19210	40
720	20240604	090600	21102470	19120	19130	19130	19120	47
721	20240604	090500	20203730	19130	19160	19160	19130	183
722	20240604	090400	16701250	19150	19150	19150	19150	16
723	20240604	090300	16394850	19140	19140	19140	19140	0
724	20240604	090200	16394850	19140	19140	19140	19140	2
725	20240604	090100	16356570	19140	19150	19150	19140	48
726	20240604	090000	15437700	19290	19150	19290	19150	806