KissMeData/217820/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204600	376834115	4725	4725	4725	4725	866
3	20240605	204500	376834115	4725	4725	4725	4725	0
4	20240605	204400	376834115	4725	4725	4725	4725	0
5	20240605	204300	376834115	4725	4725	4725	4725	0
6	20240605	204200	376834115	4725	4725	4725	4725	0
7	20240605	204100	376834115	4725	4725	4725	4725	0
8	20240605	204000	376834115	4725	4725	4725	4725	0
9	20240605	203900	376834115	4725	4725	4725	4725	0
10	20240605	203800	376834115	4725	4725	4725	4725	0
11	20240605	203700	376834115	4725	4725	4725	4725	0
12	20240605	203600	376834115	4725	4725	4725	4725	0
13	20240605	203500	376834115	4725	4725	4725	4725	0
14	20240605	203400	376834115	4725	4725	4725	4725	0
15	20240605	203300	376834115	4725	4725	4725	4725	0
16	20240605	203200	376834115	4725	4725	4725	4725	0
17	20240605	203100	376834115	4725	4725	4725	4725	0
18	20240605	203000	376834115	4725	4725	4725	4725	0
19	20240605	202900	376834115	4725	4725	4725	4725	0
20	20240605	202800	376834115	4725	4725	4725	4725	0
21	20240605	202700	376834115	4725	4725	4725	4725	0
22	20240605	202600	376834115	4725	4725	4725	4725	0
23	20240605	202500	376834115	4725	4725	4725	4725	0
24	20240605	202400	376834115	4725	4725	4725	4725	0
25	20240605	202300	376834115	4725	4725	4725	4725	0
26	20240605	202200	376834115	4725	4725	4725	4725	0
27	20240605	202100	376834115	4725	4725	4725	4725	0
28	20240605	202000	376834115	4725	4725	4725	4725	0
29	20240605	201900	376834115	4725	4725	4725	4725	0
30	20240605	201800	376834115	4725	4725	4725	4725	0
31	20240605	201700	376834115	4725	4725	4725	4725	0
32	20240605	201600	376834115	4725	4725	4725	4725	866
33	20240605	201500	376834115	4725	4725	4725	4725	0
34	20240605	201400	376834115	4725	4725	4725	4725	0
35	20240605	201300	376834115	4725	4725	4725	4725	0
36	20240605	201200	376834115	4725	4725	4725	4725	0
37	20240605	201100	376834115	4725	4725	4725	4725	0
38	20240605	201000	376834115	4725	4725	4725	4725	0
39	20240605	200900	376834115	4725	4725	4725	4725	0
40	20240605	200800	376834115	4725	4725	4725	4725	0
41	20240605	200700	376834115	4725	4725	4725	4725	0
42	20240605	200600	376834115	4725	4725	4725	4725	0
43	20240605	200500	376834115	4725	4725	4725	4725	0
44	20240605	200400	376834115	4725	4725	4725	4725	0
45	20240605	200300	376834115	4725	4725	4725	4725	0
46	20240605	200200	376834115	4725	4725	4725	4725	0
47	20240605	200100	376834115	4725	4725	4725	4725	0
48	20240605	200000	376834115	4725	4725	4725	4725	0
49	20240605	195900	376834115	4725	4725	4725	4725	0
50	20240605	195800	376834115	4725	4725	4725	4725	0
51	20240605	195700	376834115	4725	4725	4725	4725	0
52	20240605	195600	376834115	4725	4725	4725	4725	0
53	20240605	195500	376834115	4725	4725	4725	4725	0
54	20240605	195400	376834115	4725	4725	4725	4725	0
55	20240605	195300	376834115	4725	4725	4725	4725	0
56	20240605	195200	376834115	4725	4725	4725	4725	0
57	20240605	195100	376834115	4725	4725	4725	4725	0
58	20240605	195000	376834115	4725	4725	4725	4725	0
59	20240605	194900	376834115	4725	4725	4725	4725	0
60	20240605	194800	376834115	4725	4725	4725	4725	0
61	20240605	194700	376834115	4725	4725	4725	4725	0
62	20240605	194600	376834115	4725	4725	4725	4725	866
63	20240605	194500	376834115	4725	4725	4725	4725	0
64	20240605	194400	376834115	4725	4725	4725	4725	0
65	20240605	194300	376834115	4725	4725	4725	4725	0
66	20240605	194200	376834115	4725	4725	4725	4725	0
67	20240605	194100	376834115	4725	4725	4725	4725	0
68	20240605	194000	376834115	4725	4725	4725	4725	0
69	20240605	193900	376834115	4725	4725	4725	4725	0
70	20240605	193800	376834115	4725	4725	4725	4725	0
71	20240605	193700	376834115	4725	4725	4725	4725	0
72	20240605	193600	376834115	4725	4725	4725	4725	0
73	20240605	193500	376834115	4725	4725	4725	4725	0
74	20240605	193400	376834115	4725	4725	4725	4725	0
75	20240605	193300	376834115	4725	4725	4725	4725	0
76	20240605	193200	376834115	4725	4725	4725	4725	0
77	20240605	193100	376834115	4725	4725	4725	4725	0
78	20240605	193000	376834115	4725	4725	4725	4725	0
79	20240605	192900	376834115	4725	4725	4725	4725	0
80	20240605	192800	376834115	4725	4725	4725	4725	0
81	20240605	192700	376834115	4725	4725	4725	4725	0
82	20240605	192600	376834115	4725	4725	4725	4725	0
83	20240605	192500	376834115	4725	4725	4725	4725	0
84	20240605	192400	376834115	4725	4725	4725	4725	0
85	20240605	192300	376834115	4725	4725	4725	4725	0
86	20240605	192200	376834115	4725	4725	4725	4725	0
87	20240605	192100	376834115	4725	4725	4725	4725	0
88	20240605	192000	376834115	4725	4725	4725	4725	0
89	20240605	191900	376834115	4725	4725	4725	4725	0
90	20240605	191800	376834115	4725	4725	4725	4725	0
91	20240605	191700	376834115	4725	4725	4725	4725	0
92	20240605	191600	376834115	4725	4725	4725	4725	866
93	20240605	191500	376834115	4725	4725	4725	4725	0
94	20240605	191400	376834115	4725	4725	4725	4725	0
95	20240605	191300	376834115	4725	4725	4725	4725	0
96	20240605	191200	376834115	4725	4725	4725	4725	0
97	20240605	191100	376834115	4725	4725	4725	4725	0
98	20240605	191000	376834115	4725	4725	4725	4725	0
99	20240605	190900	376834115	4725	4725	4725	4725	0
100	20240605	190800	376834115	4725	4725	4725	4725	0
101	20240605	190700	376834115	4725	4725	4725	4725	0
102	20240605	190600	376834115	4725	4725	4725	4725	0
103	20240605	190500	376834115	4725	4725	4725	4725	0
104	20240605	190400	376834115	4725	4725	4725	4725	0
105	20240605	190300	376834115	4725	4725	4725	4725	0
106	20240605	190200	376834115	4725	4725	4725	4725	0
107	20240605	190100	376834115	4725	4725	4725	4725	0
108	20240605	190000	376834115	4725	4725	4725	4725	0
109	20240605	185900	376834115	4725	4725	4725	4725	0
110	20240605	185800	376834115	4725	4725	4725	4725	0
111	20240605	185700	376834115	4725	4725	4725	4725	0
112	20240605	185600	376834115	4725	4725	4725	4725	0
113	20240605	185500	376834115	4725	4725	4725	4725	0
114	20240605	185400	376834115	4725	4725	4725	4725	0
115	20240605	185300	376834115	4725	4725	4725	4725	0
116	20240605	185200	376834115	4725	4725	4725	4725	0
117	20240605	185100	376834115	4725	4725	4725	4725	0
118	20240605	185000	376834115	4725	4725	4725	4725	0
119	20240605	184900	376834115	4725	4725	4725	4725	0
120	20240605	184800	376834115	4725	4725	4725	4725	0
121	20240605	184700	376834115	4725	4725	4725	4725	0
122	20240605	184600	376834115	4725	4725	4725	4725	866
123	20240605	184500	376834115	4725	4725	4725	4725	0
124	20240605	184400	376834115	4725	4725	4725	4725	0
125	20240605	184300	376834115	4725	4725	4725	4725	0
126	20240605	184200	376834115	4725	4725	4725	4725	0
127	20240605	184100	376834115	4725	4725	4725	4725	0
128	20240605	184000	376834115	4725	4725	4725	4725	0
129	20240605	183900	376834115	4725	4725	4725	4725	0
130	20240605	183800	376834115	4725	4725	4725	4725	0
131	20240605	183700	376834115	4725	4725	4725	4725	0
132	20240605	183600	376834115	4725	4725	4725	4725	0
133	20240605	183500	376834115	4725	4725	4725	4725	0
134	20240605	183400	376834115	4725	4725	4725	4725	0
135	20240605	183300	376834115	4725	4725	4725	4725	0
136	20240605	183200	376834115	4725	4725	4725	4725	0
137	20240605	183100	376834115	4725	4725	4725	4725	0
138	20240605	183000	376834115	4725	4725	4725	4725	0
139	20240605	182900	376834115	4725	4725	4725	4725	0
140	20240605	182800	376834115	4725	4725	4725	4725	0
141	20240605	182700	376834115	4725	4725	4725	4725	0
142	20240605	182600	376834115	4725	4725	4725	4725	0
143	20240605	182500	376834115	4725	4725	4725	4725	0
144	20240605	182400	376834115	4725	4725	4725	4725	0
145	20240605	182300	376834115	4725	4725	4725	4725	0
146	20240605	182200	376834115	4725	4725	4725	4725	0
147	20240605	182100	376834115	4725	4725	4725	4725	0
148	20240605	182000	376834115	4725	4725	4725	4725	0
149	20240605	181900	376834115	4725	4725	4725	4725	0
150	20240605	181800	376834115	4725	4725	4725	4725	0
151	20240605	181700	376834115	4725	4725	4725	4725	0
152	20240605	181600	376834115	4725	4725	4725	4725	866
153	20240605	181500	376834115	4725	4725	4725	4725	0
154	20240605	181400	376834115	4725	4725	4725	4725	0
155	20240605	181300	376834115	4725	4725	4725	4725	0
156	20240605	181200	376834115	4725	4725	4725	4725	0
157	20240605	181100	376834115	4725	4725	4725	4725	0
158	20240605	181000	376834115	4725	4725	4725	4725	0
159	20240605	180900	376834115	4725	4725	4725	4725	0
160	20240605	180800	376834115	4725	4725	4725	4725	0
161	20240605	180700	376834115	4725	4725	4725	4725	0
162	20240605	180600	376834115	4725	4725	4725	4725	0
163	20240605	180500	376834115	4725	4725	4725	4725	0
164	20240605	180400	376834115	4725	4725	4725	4725	0
165	20240605	180300	376834115	4725	4725	4725	4725	0
166	20240605	180200	376834115	4725	4725	4725	4725	0
167	20240605	180100	376834115	4725	4725	4725	4725	0
168	20240605	180000	376834115	4725	4725	4725	4725	0
169	20240605	175900	376834115	4725	4725	4725	4725	0
170	20240605	175800	376834115	4725	4725	4725	4725	0
171	20240605	175700	376834115	4725	4725	4725	4725	0
172	20240605	175600	376834115	4725	4725	4725	4725	0
173	20240605	175500	376834115	4725	4725	4725	4725	0
174	20240605	175400	376834115	4725	4725	4725	4725	0
175	20240605	175300	376834115	4725	4725	4725	4725	0
176	20240605	175200	376834115	4725	4725	4725	4725	0
177	20240605	175100	376834115	4725	4725	4725	4725	0
178	20240605	175000	376834115	4725	4725	4725	4725	0
179	20240605	174900	376834115	4725	4725	4725	4725	0
180	20240605	174800	376834115	4725	4725	4725	4725	0
181	20240605	174700	376834115	4725	4725	4725	4725	0
182	20240605	174600	376834115	4725	4725	4725	4725	866
183	20240605	174500	376834115	4725	4725	4725	4725	0
184	20240605	174400	376834115	4725	4725	4725	4725	0
185	20240605	174300	376834115	4725	4725	4725	4725	0
186	20240605	174200	376834115	4725	4725	4725	4725	0
187	20240605	174100	376834115	4725	4725	4725	4725	0
188	20240605	174000	376834115	4725	4725	4725	4725	0
189	20240605	173900	376834115	4725	4725	4725	4725	0
190	20240605	173800	376834115	4725	4725	4725	4725	0
191	20240605	173700	376834115	4725	4725	4725	4725	0
192	20240605	173600	376834115	4725	4725	4725	4725	0
193	20240605	173500	376834115	4725	4725	4725	4725	0
194	20240605	173400	376834115	4725	4725	4725	4725	0
195	20240605	173300	376834115	4725	4725	4725	4725	0
196	20240605	173200	376834115	4725	4725	4725	4725	0
197	20240605	173100	376834115	4725	4725	4725	4725	0
198	20240605	173000	376834115	4725	4725	4725	4725	0
199	20240605	172900	376834115	4725	4725	4725	4725	0
200	20240605	172800	376834115	4725	4725	4725	4725	0
201	20240605	172700	376834115	4725	4725	4725	4725	0
202	20240605	172600	376834115	4725	4725	4725	4725	0
203	20240605	172500	376834115	4725	4725	4725	4725	0
204	20240605	172400	376834115	4725	4725	4725	4725	0
205	20240605	172300	376834115	4725	4725	4725	4725	0
206	20240605	172200	376834115	4725	4725	4725	4725	0
207	20240605	172100	376834115	4725	4725	4725	4725	0
208	20240605	172000	376834115	4725	4725	4725	4725	0
209	20240605	171900	376834115	4725	4725	4725	4725	0
210	20240605	171800	376834115	4725	4725	4725	4725	0
211	20240605	171700	376834115	4725	4725	4725	4725	0
212	20240605	171600	376834115	4725	4725	4725	4725	866
213	20240605	171500	376834115	4725	4725	4725	4725	0
214	20240605	171400	376834115	4725	4725	4725	4725	0
215	20240605	171300	376834115	4725	4725	4725	4725	0
216	20240605	171200	376834115	4725	4725	4725	4725	0
217	20240605	171100	376834115	4725	4725	4725	4725	0
218	20240605	171000	376834115	4725	4725	4725	4725	0
219	20240605	170900	376834115	4725	4725	4725	4725	0
220	20240605	170800	376834115	4725	4725	4725	4725	0
221	20240605	170700	376834115	4725	4725	4725	4725	0
222	20240605	170600	376834115	4725	4725	4725	4725	0
223	20240605	170500	376834115	4725	4725	4725	4725	0
224	20240605	170400	376834115	4725	4725	4725	4725	0
225	20240605	170300	376834115	4725	4725	4725	4725	0
226	20240605	170200	376834115	4725	4725	4725	4725	0
227	20240605	170100	376834115	4725	4725	4725	4725	0
228	20240605	170000	376834115	4725	4725	4725	4725	0
229	20240605	165900	376834115	4725	4725	4725	4725	0
230	20240605	165800	376834115	4725	4725	4725	4725	0
231	20240605	165700	376834115	4725	4725	4725	4725	0
232	20240605	165600	376834115	4725	4725	4725	4725	0
233	20240605	165500	376834115	4725	4725	4725	4725	0
234	20240605	165400	376834115	4725	4725	4725	4725	0
235	20240605	165300	376834115	4725	4725	4725	4725	0
236	20240605	165200	376834115	4725	4725	4725	4725	0
237	20240605	165100	376834115	4725	4725	4725	4725	0
238	20240605	165000	376834115	4725	4725	4725	4725	0
239	20240605	164900	376834115	4725	4725	4725	4725	0
240	20240605	164800	376834115	4725	4725	4725	4725	0
241	20240605	164700	376834115	4725	4725	4725	4725	0
242	20240605	164600	376834115	4725	4725	4725	4725	866
243	20240605	164500	376834115	4725	4725	4725	4725	0
244	20240605	164400	376834115	4725	4725	4725	4725	0
245	20240605	164300	376834115	4725	4725	4725	4725	0
246	20240605	164200	376834115	4725	4725	4725	4725	0
247	20240605	164100	376834115	4725	4725	4725	4725	0
248	20240605	164000	376834115	4725	4725	4725	4725	0
249	20240605	163900	376834115	4725	4725	4725	4725	0
250	20240605	163800	376834115	4725	4725	4725	4725	0
251	20240605	163700	376834115	4725	4725	4725	4725	0
252	20240605	163600	376834115	4725	4725	4725	4725	0
253	20240605	163500	376834115	4725	4725	4725	4725	0
254	20240605	163400	376834115	4725	4725	4725	4725	0
255	20240605	163300	376834115	4725	4725	4725	4725	0
256	20240605	163200	376834115	4725	4725	4725	4725	0
257	20240605	163100	376834115	4725	4725	4725	4725	0
258	20240605	163000	376834115	4725	4725	4725	4725	0
259	20240605	162900	376834115	4725	4725	4725	4725	0
260	20240605	162800	376834115	4725	4725	4725	4725	0
261	20240605	162700	376834115	4725	4725	4725	4725	0
262	20240605	162600	376834115	4725	4725	4725	4725	0
263	20240605	162500	376834115	4725	4725	4725	4725	0
264	20240605	162400	376834115	4725	4725	4725	4725	0
265	20240605	162300	376834115	4725	4725	4725	4725	0
266	20240605	162200	376834115	4725	4725	4725	4725	0
267	20240605	162100	376834115	4725	4725	4725	4725	0
268	20240605	162000	376834115	4725	4725	4725	4725	0
269	20240605	161900	376834115	4725	4725	4725	4725	0
270	20240605	161800	376834115	4725	4725	4725	4725	0
271	20240605	161700	376834115	4725	4725	4725	4725	0
272	20240605	161600	376834115	4725	4725	4725	4725	866
273	20240605	161500	376834115	4725	4725	4725	4725	0
274	20240605	161400	376834115	4725	4725	4725	4725	0
275	20240605	161300	376834115	4725	4725	4725	4725	0
276	20240605	161200	376834115	4725	4725	4725	4725	0
277	20240605	161100	376834115	4725	4725	4725	4725	0
278	20240605	161000	376834115	4725	4725	4725	4725	0
279	20240605	160900	376834115	4725	4725	4725	4725	0
280	20240605	160800	376834115	4725	4725	4725	4725	0
281	20240605	160700	376834115	4725	4725	4725	4725	0
282	20240605	160600	376834115	4725	4725	4725	4725	0
283	20240605	160500	376834115	4725	4725	4725	4725	0
284	20240605	160400	376834115	4725	4725	4725	4725	0
285	20240605	160300	376834115	4725	4725	4725	4725	0
286	20240605	160200	376834115	4725	4725	4725	4725	0
287	20240605	160100	376834115	4725	4725	4725	4725	0
288	20240605	160000	376834115	4725	4725	4725	4725	0
289	20240605	155900	376834115	4725	4725	4725	4725	0
290	20240605	155800	376834115	4725	4725	4725	4725	0
291	20240605	155700	376834115	4725	4725	4725	4725	0
292	20240605	155600	376834115	4725	4725	4725	4725	0
293	20240605	155500	376834115	4725	4725	4725	4725	0
294	20240605	155400	376834115	4725	4725	4725	4725	0
295	20240605	155300	376834115	4725	4725	4725	4725	0
296	20240605	155200	376834115	4725	4725	4725	4725	0
297	20240605	155100	376834115	4725	4725	4725	4725	0
298	20240605	155000	376834115	4725	4725	4725	4725	0
299	20240605	154900	376834115	4725	4725	4725	4725	0
300	20240605	154800	376834115	4725	4725	4725	4725	0
301	20240605	154700	376834115	4725	4725	4725	4725	0
302	20240605	154600	376834115	4725	4725	4725	4725	866
303	20240605	154500	376834115	4725	4725	4725	4725	0
304	20240605	154400	376834115	4725	4725	4725	4725	0
305	20240605	154300	376834115	4725	4725	4725	4725	0
306	20240605	154200	376834115	4725	4725	4725	4725	0
307	20240605	154100	376834115	4725	4725	4725	4725	0
308	20240605	154000	376834115	4725	4725	4725	4725	0
309	20240605	153900	376834115	4725	4725	4725	4725	0
310	20240605	153800	376834115	4725	4725	4725	4725	0
311	20240605	153700	376834115	4725	4725	4725	4725	0
312	20240605	153600	376834115	4725	4725	4725	4725	0
313	20240605	153500	376834115	4725	4725	4725	4725	0
314	20240605	153400	376834115	4725	4725	4725	4725	0
315	20240605	153300	376834115	4725	4725	4725	4725	0
316	20240605	153200	376834115	4725	4725	4725	4725	0
317	20240605	153100	376834115	4725	4725	4725	4725	0
318	20240605	153000	376834115	4725	4725	4725	4725	866
319	20240605	152900	372742265	4750	4750	4750	4750	0
320	20240605	152800	372742265	4750	4750	4750	4750	0
321	20240605	152700	372742265	4750	4750	4750	4750	0
322	20240605	152600	372742265	4750	4750	4750	4750	0
323	20240605	152500	372742265	4750	4750	4750	4750	0
324	20240605	152400	372742265	4750	4750	4750	4750	0
325	20240605	152300	372742265	4750	4750	4750	4750	0
326	20240605	152200	372742265	4750	4750	4750	4750	0
327	20240605	152100	372742265	4750	4750	4750	4750	0
328	20240605	152000	372742265	4750	4750	4750	4750	0
329	20240605	151900	372742265	4750	4745	4750	4745	127
330	20240605	151800	372139115	4745	4745	4745	4745	228
331	20240605	151700	371057255	4750	4750	4750	4750	367
332	20240605	151600	369314005	4750	4745	4750	4745	462
333	20240605	151500	367120200	4745	4750	4750	4720	1055
334	20240605	151400	362127660	4750	4745	4750	4745	803
335	20240605	151300	358313615	4745	4745	4745	4745	404
336	20240605	151200	356396635	4745	4745	4745	4745	470
337	20240605	151100	354166485	4745	4745	4745	4745	404
338	20240605	151000	352249505	4745	4745	4745	4745	408
339	20240605	150900	350313545	4745	4730	4745	4720	299
340	20240605	150800	348897535	4730	4730	4730	4730	1
341	20240605	150700	348892805	4720	4720	4720	4720	91
342	20240605	150600	348463285	4725	4730	4730	4725	60
343	20240605	150500	348179690	4735	4730	4735	4720	121
344	20240605	150400	347607375	4735	4735	4735	4735	35
345	20240605	150300	347441650	4740	4740	4740	4740	5
346	20240605	150200	347417950	4745	4740	4745	4740	3017
347	20240605	150100	333117365	4735	4740	4740	4735	30
348	20240605	150000	332975240	4745	4745	4745	4745	1
349	20240605	145900	332970495	4745	4745	4745	4745	0
350	20240605	145800	332970495	4745	4745	4745	4745	0
351	20240605	145700	332970495	4745	4745	4745	4745	0
352	20240605	145600	332970495	4745	4745	4745	4745	0
353	20240605	145500	332970495	4745	4740	4745	4740	1169
354	20240605	145400	327427835	4735	4730	4735	4730	3060
355	20240605	145300	312949305	4730	4730	4730	4730	10
356	20240605	145200	312902005	4730	4730	4730	4730	0
357	20240605	145100	312902005	4730	4730	4730	4730	101
358	20240605	145000	312424275	4730	4730	4730	4730	0
359	20240605	144900	312424275	4730	4730	4730	4730	0
360	20240605	144800	312424275	4730	4730	4730	4730	1
361	20240605	144700	312419545	4720	4720	4720	4720	1
362	20240605	144600	312414825	4725	4720	4725	4720	1018
363	20240605	144500	307604880	4720	4720	4720	4720	24
364	20240605	144400	307491600	4720	4720	4720	4715	344
365	20240605	144300	305868420	4715	4715	4715	4715	14
366	20240605	144200	305802410	4715	4715	4715	4715	91
367	20240605	144100	305373345	4715	4715	4715	4715	0
368	20240605	144000	305373345	4715	4715	4715	4715	100
369	20240605	143900	304901845	4715	4715	4715	4715	121
370	20240605	143800	304331330	4715	4715	4715	4715	1
371	20240605	143700	304326615	4715	4715	4715	4715	50
372	20240605	143600	304090865	4715	4715	4715	4715	0
373	20240605	143500	304090865	4715	4715	4715	4715	0
374	20240605	143400	304090865	4715	4715	4715	4715	0
375	20240605	143300	304090865	4715	4715	4715	4715	380
376	20240605	143200	302299165	4715	4715	4715	4715	0
377	20240605	143100	302299165	4715	4715	4715	4715	10
378	20240605	143000	302252015	4715	4715	4715	4715	0
379	20240605	142900	302252015	4715	4715	4715	4715	524
380	20240605	142800	299781355	4710	4710	4710	4710	300
381	20240605	142700	298368355	4715	4715	4715	4715	49
382	20240605	142600	298137320	4715	4715	4715	4715	1160
383	20240605	142500	292667920	4715	4715	4715	4715	114
384	20240605	142400	292130410	4715	4720	4720	4715	280
385	20240605	142300	290810110	4720	4720	4720	4720	3
386	20240605	142200	290795950	4715	4715	4715	4715	2
387	20240605	142100	290786520	4720	4720	4720	4720	0
388	20240605	142000	290786520	4720	4720	4720	4720	15
389	20240605	141900	290715720	4720	4720	4720	4720	1000
390	20240605	141800	285995720	4720	4720	4720	4720	0
391	20240605	141700	285995720	4720	4720	4720	4720	0
392	20240605	141600	285995720	4720	4720	4720	4720	10
393	20240605	141500	285948520	4720	4725	4725	4720	22
394	20240605	141400	285844580	4725	4725	4725	4725	21
395	20240605	141300	285745355	4725	4725	4725	4725	0
396	20240605	141200	285745355	4725	4725	4725	4725	0
397	20240605	141100	285745355	4725	4725	4725	4725	71
398	20240605	141000	285409880	4725	4725	4725	4725	0
399	20240605	140900	285409880	4725	4725	4725	4725	1
400	20240605	140800	285405155	4715	4715	4715	4715	96
401	20240605	140700	284952515	4715	4715	4715	4715	0
402	20240605	140600	284952515	4715	4715	4715	4715	129
403	20240605	140500	284344280	4715	4715	4715	4710	62
404	20240605	140400	284052025	4715	4715	4715	4715	0
405	20240605	140300	284052025	4715	4715	4715	4715	0
406	20240605	140200	284052025	4715	4715	4715	4715	0
407	20240605	140100	284052025	4715	4715	4715	4715	80
408	20240605	140000	283674825	4715	4715	4715	4710	173
409	20240605	135900	282859895	4715	4715	4715	4715	16
410	20240605	135800	282784455	4720	4720	4720	4720	11
411	20240605	135700	282732535	4720	4720	4720	4720	0
412	20240605	135600	282732535	4720	4725	4725	4720	419
413	20240605	135500	280752835	4720	4720	4720	4720	0
414	20240605	135400	280752835	4720	4720	4720	4720	20
415	20240605	135300	280658435	4720	4710	4720	4710	59
416	20240605	135200	280380535	4720	4720	4720	4720	0
417	20240605	135100	280380535	4720	4715	4720	4710	698
418	20240605	135000	277091345	4720	4720	4720	4720	34
419	20240605	134900	276930865	4730	4730	4730	4730	0
420	20240605	134800	276930865	4730	4730	4730	4730	0
421	20240605	134700	276930865	4730	4730	4730	4730	0
422	20240605	134600	276930865	4730	4730	4730	4730	5
423	20240605	134500	276907215	4730	4730	4730	4730	0
424	20240605	134400	276907215	4730	4720	4730	4715	524
425	20240605	134300	274433815	4720	4720	4720	4720	13
426	20240605	134200	274372455	4720	4720	4720	4720	40
427	20240605	134100	274183655	4730	4730	4730	4730	5
428	20240605	134000	274160005	4730	4730	4730	4715	307
429	20240605	133900	272712395	4730	4730	4730	4730	0
430	20240605	133800	272712395	4730	4730	4730	4730	1
431	20240605	133700	272707665	4715	4720	4720	4715	1300
432	20240605	133600	266572165	4720	4720	4720	4720	0
433	20240605	133500	266572165	4720	4720	4720	4720	1500
434	20240605	133400	259492165	4720	4720	4720	4720	450
435	20240605	133300	257368165	4725	4725	4725	4725	0
436	20240605	133200	257368165	4725	4730	4730	4725	196
437	20240605	133100	256442055	4730	4730	4730	4730	0
438	20240605	133000	256442055	4730	4730	4730	4730	0
439	20240605	132900	256442055	4730	4730	4730	4730	29
440	20240605	132800	256304885	4730	4730	4730	4730	250
441	20240605	132700	255122385	4730	4730	4730	4730	15
442	20240605	132600	255051435	4730	4730	4730	4730	0
443	20240605	132500	255051435	4730	4730	4730	4730	0
444	20240605	132400	255051435	4730	4730	4730	4730	0
445	20240605	132300	255051435	4730	4730	4730	4730	5
446	20240605	132200	255027785	4730	4730	4730	4730	0
447	20240605	132100	255027785	4730	4730	4730	4730	0
448	20240605	132000	255027785	4730	4730	4730	4730	0
449	20240605	131900	255027785	4730	4730	4730	4730	0
450	20240605	131800	255027785	4730	4730	4730	4730	0
451	20240605	131700	255027785	4730	4730	4730	4730	5
452	20240605	131600	255004135	4730	4730	4730	4730	3
453	20240605	131500	254989945	4730	4730	4730	4730	1
454	20240605	131400	254985215	4730	4730	4730	4730	0
455	20240605	131300	254985215	4730	4730	4730	4730	8
456	20240605	131200	254947375	4730	4730	4730	4730	2
457	20240605	131100	254937915	4725	4730	4730	4725	190
458	20240605	131000	254039225	4730	4730	4730	4730	0
459	20240605	130900	254039225	4730	4730	4730	4730	6
460	20240605	130800	254010845	4730	4730	4730	4730	0
461	20240605	130700	254010845	4730	4730	4730	4730	92
462	20240605	130600	253575685	4725	4725	4725	4725	366
463	20240605	130500	251846335	4730	4730	4730	4730	735
464	20240605	130400	248369785	4730	4730	4730	4730	0
465	20240605	130300	248369785	4730	4730	4730	4730	0
466	20240605	130200	248369785	4730	4730	4730	4730	268
467	20240605	130100	247102145	4730	4730	4730	4730	0
468	20240605	130000	247102145	4730	4730	4730	4725	243
469	20240605	125900	245953025	4730	4730	4730	4730	199
470	20240605	125800	245011755	4730	4730	4730	4730	0
471	20240605	125700	245011755	4730	4730	4730	4730	0
472	20240605	125600	245011755	4730	4730	4730	4730	3
473	20240605	125500	244997565	4735	4735	4735	4735	0
474	20240605	125400	244997565	4735	4735	4735	4735	0
475	20240605	125300	244997565	4735	4735	4735	4735	2
476	20240605	125200	244988095	4720	4735	4735	4720	308
477	20240605	125100	243534115	4735	4735	4735	4735	1
478	20240605	125000	243529380	4720	4720	4720	4720	0
479	20240605	124900	243529380	4720	4720	4720	4720	11
480	20240605	124800	243477460	4725	4725	4725	4725	186
481	20240605	124700	242598610	4725	4725	4725	4725	5
482	20240605	124600	242574985	4725	4725	4725	4725	85
483	20240605	124500	242173360	4725	4725	4725	4725	59
484	20240605	124400	241894585	4730	4730	4730	4730	3
485	20240605	124300	241880395	4730	4730	4730	4730	42
486	20240605	124200	241681735	4735	4735	4735	4735	0
487	20240605	124100	241681735	4735	4735	4735	4735	5
488	20240605	124000	241658060	4735	4735	4735	4735	1
489	20240605	123900	241653325	4725	4725	4725	4725	0
490	20240605	123800	241653325	4725	4725	4725	4725	26
491	20240605	123700	241530475	4725	4725	4725	4725	0
492	20240605	123600	241530475	4725	4725	4725	4725	4
493	20240605	123500	241511575	4725	4725	4725	4725	0
494	20240605	123400	241511575	4725	4725	4725	4725	10
495	20240605	123300	241464325	4725	4725	4725	4725	24
496	20240605	123200	241350925	4735	4735	4735	4735	57
497	20240605	123100	241081030	4735	4735	4735	4735	0
498	20240605	123000	241081030	4735	4735	4735	4735	0
499	20240605	122900	241081030	4735	4735	4735	4735	0
500	20240605	122800	241081030	4735	4735	4735	4735	0
501	20240605	122700	241081030	4735	4735	4735	4735	0
502	20240605	122600	241081030	4735	4735	4735	4735	0
503	20240605	122500	241081030	4735	4735	4735	4730	639
504	20240605	122400	238055495	4730	4730	4730	4730	0
505	20240605	122300	238055495	4730	4730	4730	4730	20
506	20240605	122200	237960895	4735	4735	4735	4735	20
507	20240605	122100	237866195	4740	4740	4740	4740	0
508	20240605	122000	237866195	4740	4740	4740	4740	330
509	20240605	121900	236301995	4730	4740	4740	4730	46
510	20240605	121800	236084405	4730	4730	4730	4730	0
511	20240605	121700	236084405	4730	4730	4730	4730	2
512	20240605	121600	236074945	4730	4730	4730	4730	0
513	20240605	121500	236074945	4730	4730	4730	4730	5
514	20240605	121400	236051295	4730	4730	4730	4730	1
515	20240605	121300	236046565	4730	4730	4730	4730	0
516	20240605	121200	236046565	4730	4730	4730	4730	0
517	20240605	121100	236046565	4730	4730	4730	4730	0
518	20240605	121000	236046565	4730	4730	4730	4730	1
519	20240605	120900	236041835	4730	4730	4730	4730	1
520	20240605	120800	236037105	4730	4730	4730	4730	10
521	20240605	120700	235989805	4720	4725	4725	4720	10
522	20240605	120600	235942585	4730	4730	4730	4730	50
523	20240605	120500	235706085	4740	4740	4740	4740	0
524	20240605	120400	235706085	4740	4740	4740	4740	11
525	20240605	120300	235653945	4710	4710	4710	4710	0
526	20240605	120200	235653945	4710	4710	4710	4710	0
527	20240605	120100	235653945	4710	4715	4715	4710	2012
528	20240605	120000	226177275	4710	4710	4710	4710	0
529	20240605	115900	226177275	4710	4740	4740	4710	2513
530	20240605	115800	214308780	4740	4740	4740	4740	0
531	20240605	115700	214308780	4740	4740	4740	4740	10
532	20240605	115600	214261380	4735	4735	4735	4735	6
533	20240605	115500	214232970	4735	4740	4740	4735	181
534	20240605	115400	213375905	4740	4740	4740	4740	100
535	20240605	115300	212901905	4740	4745	4745	4740	292
536	20240605	115200	211517565	4745	4745	4745	4745	21
537	20240605	115100	211417920	4745	4745	4745	4745	500
538	20240605	115000	209045420	4745	4745	4745	4745	250
539	20240605	114900	207859170	4745	4745	4745	4745	0
540	20240605	114800	207859170	4745	4745	4745	4745	301
541	20240605	114700	206430925	4745	4745	4745	4745	0
542	20240605	114600	206430925	4745	4745	4745	4745	0
543	20240605	114500	206430925	4745	4740	4745	4740	2
544	20240605	114400	206421440	4745	4745	4745	4745	11
545	20240605	114300	206369245	4740	4740	4740	4740	28
546	20240605	114200	206236525	4740	4745	4745	4740	40
547	20240605	114100	206046780	4745	4745	4745	4745	0
548	20240605	114000	206046780	4745	4745	4745	4745	501
549	20240605	113900	203669535	4740	4745	4745	4740	515
550	20240605	113800	201228360	4745	4745	4745	4745	0
551	20240605	113700	201228360	4745	4745	4745	4745	6
552	20240605	113600	201199890	4740	4740	4740	4740	0
553	20240605	113500	201199890	4740	4740	4740	4740	0
554	20240605	113400	201199890	4740	4740	4740	4740	0
555	20240605	113300	201199890	4740	4740	4740	4740	450
556	20240605	113200	199066890	4735	4735	4735	4735	0
557	20240605	113100	199066890	4735	4735	4735	4735	168
558	20240605	113000	198271410	4740	4740	4740	4740	21
559	20240605	112900	198171870	4740	4740	4740	4740	492
560	20240605	112800	195839790	4740	4740	4740	4740	85
561	20240605	112700	195436890	4740	4740	4740	4740	30
562	20240605	112600	195294690	4735	4735	4735	4735	13
563	20240605	112500	195233135	4735	4735	4735	4735	5
564	20240605	112400	195209460	4735	4735	4735	4735	15
565	20240605	112300	195138435	4735	4725	4735	4725	139
566	20240605	112200	194481525	4720	4725	4725	4720	58
567	20240605	112100	194207580	4725	4725	4725	4725	200
568	20240605	112000	193262580	4725	4725	4725	4725	61
569	20240605	111900	192974355	4725	4725	4725	4725	200
570	20240605	111800	192029355	4720	4720	4720	4720	1000
571	20240605	111700	187309355	4720	4715	4720	4715	401
572	20240605	111600	185418635	4715	4720	4720	4715	3
573	20240605	111500	185404480	4720	4720	4720	4720	21
574	20240605	111400	185305360	4720	4720	4720	4720	1
575	20240605	111300	185300640	4720	4720	4720	4720	0
576	20240605	111200	185300640	4720	4720	4720	4720	1
577	20240605	111100	185295920	4720	4720	4720	4720	0
578	20240605	111000	185295920	4720	4720	4720	4720	75
579	20240605	110900	184941920	4710	4710	4710	4710	0
580	20240605	110800	184941920	4710	4710	4710	4710	20
581	20240605	110700	184847720	4710	4710	4710	4710	0
582	20240605	110600	184847720	4710	4710	4710	4710	21
583	20240605	110500	184748810	4710	4710	4710	4710	390
584	20240605	110400	182911910	4705	4705	4705	4705	0
585	20240605	110300	182911910	4705	4720	4720	4705	454
586	20240605	110200	180774405	4720	4720	4720	4720	9
587	20240605	110100	180731925	4720	4720	4720	4720	0
588	20240605	110000	180731925	4720	4715	4720	4710	323
589	20240605	105900	179210520	4720	4720	4720	4720	1
590	20240605	105800	179205800	4715	4715	4715	4715	8
591	20240605	105700	179168080	4715	4715	4715	4710	215
592	20240605	105600	178155355	4715	4710	4715	4710	276
593	20240605	105500	176855390	4715	4720	4720	4715	192
594	20240605	105400	175950060	4720	4720	4720	4720	0
595	20240605	105300	175950060	4720	4720	4720	4720	2
596	20240605	105200	175940620	4720	4720	4720	4720	153
597	20240605	105100	175218460	4720	4720	4720	4720	165
598	20240605	105000	174439660	4720	4715	4720	4715	31
599	20240605	104900	174293440	4715	4715	4720	4715	138
600	20240605	104800	173642280	4720	4715	4720	4715	100
601	20240605	104700	173170545	4715	4715	4715	4715	4
602	20240605	104600	173151685	4710	4710	4710	4710	0
603	20240605	104500	173151685	4710	4715	4715	4710	16
604	20240605	104400	173076275	4715	4710	4715	4710	1874
605	20240605	104300	164245845	4710	4710	4710	4710	202
606	20240605	104200	163294425	4715	4715	4715	4715	893
607	20240605	104100	159083930	4720	4720	4720	4720	8
608	20240605	104000	159046170	4720	4720	4720	4720	40
609	20240605	103900	158857370	4725	4725	4725	4725	471
610	20240605	103800	156631895	4725	4725	4725	4725	0
611	20240605	103700	156631895	4725	4720	4725	4720	11
612	20240605	103600	156579925	4725	4720	4725	4720	41
613	20240605	103500	156386205	4720	4720	4720	4720	19
614	20240605	103400	156296525	4730	4730	4730	4730	3
615	20240605	103300	156282335	4730	4730	4730	4730	792
616	20240605	103200	152536175	4735	4735	4735	4735	0
617	20240605	103100	152536175	4735	4735	4735	4735	76
618	20240605	103000	152176315	4735	4735	4735	4735	5
619	20240605	102900	152152640	4735	4735	4735	4735	45
620	20240605	102800	151939565	4735	4735	4735	4735	10
621	20240605	102700	151892215	4735	4735	4735	4735	682
622	20240605	102600	148662945	4735	4740	4740	4735	43
623	20240605	102500	148459190	4745	4745	4745	4745	20
624	20240605	102400	148364290	4745	4740	4745	4735	908
625	20240605	102300	144062830	4735	4730	4735	4730	2434
626	20240605	102200	132545810	4720	4720	4720	4720	3
627	20240605	102100	132531650	4720	4720	4720	4720	20
628	20240605	102000	132437250	4720	4720	4720	4720	0
629	20240605	101900	132437250	4720	4720	4720	4720	10
630	20240605	101800	132390050	4730	4730	4730	4730	375
631	20240605	101700	130616300	4730	4730	4730	4730	31
632	20240605	101600	130469670	4735	4735	4735	4735	60
633	20240605	101500	130185570	4720	4730	4730	4720	1490
634	20240605	101400	123147870	4725	4720	4725	4720	65
635	20240605	101300	122840950	4720	4725	4725	4720	296
636	20240605	101200	121442405	4720	4720	4720	4720	302
637	20240605	101100	120016965	4725	4725	4725	4725	102
638	20240605	101000	119535015	4725	4725	4725	4725	41
639	20240605	100900	119341290	4725	4725	4725	4725	22
640	20240605	100800	119237340	4725	4730	4730	4725	88
641	20240605	100700	118821490	4725	4725	4725	4725	5
642	20240605	100600	118797865	4730	4730	4730	4730	550
643	20240605	100500	116196365	4730	4730	4730	4730	18
644	20240605	100400	116111225	4730	4730	4730	4730	110
645	20240605	100300	115590925	4730	4730	4730	4730	13
646	20240605	100200	115529435	4730	4715	4730	4715	16
647	20240605	100100	115453980	4720	4720	4720	4720	1091
648	20240605	100000	110304460	4715	4715	4715	4715	482
649	20240605	095900	108031830	4715	4715	4715	4715	21
650	20240605	095800	107932815	4715	4710	4715	4710	17
651	20240605	095700	107852725	4710	4715	4715	4710	81
652	20240605	095600	107470845	4705	4700	4715	4700	499
653	20240605	095500	105121225	4710	4710	4715	4700	32
654	20240605	095400	104970525	4710	4710	4710	4710	1
655	20240605	095300	104965815	4710	4700	4710	4695	185
656	20240605	095200	104095985	4710	4710	4710	4700	222
657	20240605	095100	103052025	4700	4715	4715	4700	167
658	20240605	095000	102265265	4715	4715	4715	4715	140
659	20240605	094900	101605165	4715	4700	4715	4700	84
660	20240605	094800	101209405	4705	4710	4710	4705	349
661	20240605	094700	99567310	4715	4700	4715	4700	169
662	20240605	094600	98771420	4715	4700	4715	4700	101
663	20240605	094500	98295985	4700	4700	4700	4700	1
664	20240605	094400	98291285	4700	4700	4700	4700	40
665	20240605	094300	98103285	4700	4700	4700	4700	100
666	20240605	094200	97633285	4700	4695	4700	4695	642
667	20240605	094100	94618970	4700	4700	4700	4700	30
668	20240605	094000	94477970	4700	4705	4705	4700	4384
669	20240605	093900	73872000	4705	4705	4705	4705	155
670	20240605	093800	73142725	4710	4710	4710	4705	511
671	20240605	093700	70738415	4710	4715	4715	4710	309
672	20240605	093600	69282980	4720	4720	4720	4720	1
673	20240605	093500	69278260	4705	4720	4720	4705	151
674	20240605	093400	68567790	4705	4705	4705	4705	0
675	20240605	093300	68567790	4705	4720	4720	4705	65
676	20240605	093200	68261790	4720	4720	4720	4720	109
677	20240605	093100	67747310	4720	4705	4720	4705	6
678	20240605	093000	67719035	4700	4700	4700	4700	5004
679	20240605	092900	44200235	4700	4710	4710	4700	2690
680	20240605	092800	31554555	4705	4715	4715	4705	53
681	20240605	092700	31304870	4715	4705	4715	4705	22
682	20240605	092600	31201260	4705	4715	4715	4705	1128
683	20240605	092500	25889885	4715	4715	4715	4715	0
684	20240605	092400	25889885	4715	4720	4720	4715	310
685	20240605	092300	24427185	4720	4720	4720	4720	3
686	20240605	092200	24413025	4715	4715	4715	4715	210
687	20240605	092100	23422875	4715	4730	4730	4715	385
688	20240605	092000	21606715	4730	4730	4730	4720	74
689	20240605	091900	21256715	4730	4730	4730	4730	1
690	20240605	091800	21251985	4730	4720	4730	4720	1128
691	20240605	091700	15927815	4725	4730	4730	4725	48
692	20240605	091600	15700890	4745	4745	4745	4745	0
693	20240605	091500	15700890	4745	4750	4750	4745	78
694	20240605	091400	15330395	4750	4730	4750	4730	12
695	20240605	091300	15273415	4750	4755	4755	4750	5
696	20240605	091200	15249660	4765	4760	4765	4760	200
697	20240605	091100	14297290	4725	4765	4765	4725	101
698	20240605	091000	13816065	4765	4765	4765	4765	1
699	20240605	090900	13811300	4730	4755	4770	4730	521
700	20240605	090800	11336910	4755	4770	4770	4755	209
701	20240605	090700	10340205	4775	4785	4785	4720	165
702	20240605	090600	9553680	4790	4735	4790	4735	4
703	20240605	090500	9534630	4795	4750	4795	4750	44
704	20240605	090400	9325140	4750	4720	4750	4720	3
705	20240605	090300	9310950	4710	4710	4710	4710	421
706	20240605	090200	7328040	4710	4710	4710	4710	311
707	20240605	090100	5863230	4710	4710	4710	4700	343
708	20240605	090000	4247930	4710	4710	4710	4700	902