KissMeData/244920/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205400	288997795	4055	4055	4055	4055	1075
3	20240605	205300	288997795	4055	4055	4055	4055	0
4	20240605	205200	288997795	4055	4055	4055	4055	0
5	20240605	205100	288997795	4055	4055	4055	4055	0
6	20240605	205000	288997795	4055	4055	4055	4055	0
7	20240605	204900	288997795	4055	4055	4055	4055	0
8	20240605	204800	288997795	4055	4055	4055	4055	0
9	20240605	204700	288997795	4055	4055	4055	4055	0
10	20240605	204600	288997795	4055	4055	4055	4055	0
11	20240605	204500	288997795	4055	4055	4055	4055	0
12	20240605	204400	288997795	4055	4055	4055	4055	0
13	20240605	204300	288997795	4055	4055	4055	4055	0
14	20240605	204200	288997795	4055	4055	4055	4055	0
15	20240605	204100	288997795	4055	4055	4055	4055	0
16	20240605	204000	288997795	4055	4055	4055	4055	0
17	20240605	203900	288997795	4055	4055	4055	4055	0
18	20240605	203800	288997795	4055	4055	4055	4055	0
19	20240605	203700	288997795	4055	4055	4055	4055	0
20	20240605	203600	288997795	4055	4055	4055	4055	0
21	20240605	203500	288997795	4055	4055	4055	4055	0
22	20240605	203400	288997795	4055	4055	4055	4055	0
23	20240605	203300	288997795	4055	4055	4055	4055	0
24	20240605	203200	288997795	4055	4055	4055	4055	0
25	20240605	203100	288997795	4055	4055	4055	4055	0
26	20240605	203000	288997795	4055	4055	4055	4055	0
27	20240605	202900	288997795	4055	4055	4055	4055	0
28	20240605	202800	288997795	4055	4055	4055	4055	0
29	20240605	202700	288997795	4055	4055	4055	4055	0
30	20240605	202600	288997795	4055	4055	4055	4055	0
31	20240605	202500	288997795	4055	4055	4055	4055	0
32	20240605	202400	288997795	4055	4055	4055	4055	1075
33	20240605	202300	288997795	4055	4055	4055	4055	0
34	20240605	202200	288997795	4055	4055	4055	4055	0
35	20240605	202100	288997795	4055	4055	4055	4055	0
36	20240605	202000	288997795	4055	4055	4055	4055	0
37	20240605	201900	288997795	4055	4055	4055	4055	0
38	20240605	201800	288997795	4055	4055	4055	4055	0
39	20240605	201700	288997795	4055	4055	4055	4055	0
40	20240605	201600	288997795	4055	4055	4055	4055	0
41	20240605	201500	288997795	4055	4055	4055	4055	0
42	20240605	201400	288997795	4055	4055	4055	4055	0
43	20240605	201300	288997795	4055	4055	4055	4055	0
44	20240605	201200	288997795	4055	4055	4055	4055	0
45	20240605	201100	288997795	4055	4055	4055	4055	0
46	20240605	201000	288997795	4055	4055	4055	4055	0
47	20240605	200900	288997795	4055	4055	4055	4055	0
48	20240605	200800	288997795	4055	4055	4055	4055	0
49	20240605	200700	288997795	4055	4055	4055	4055	0
50	20240605	200600	288997795	4055	4055	4055	4055	0
51	20240605	200500	288997795	4055	4055	4055	4055	0
52	20240605	200400	288997795	4055	4055	4055	4055	0
53	20240605	200300	288997795	4055	4055	4055	4055	0
54	20240605	200200	288997795	4055	4055	4055	4055	0
55	20240605	200100	288997795	4055	4055	4055	4055	0
56	20240605	200000	288997795	4055	4055	4055	4055	0
57	20240605	195900	288997795	4055	4055	4055	4055	0
58	20240605	195800	288997795	4055	4055	4055	4055	0
59	20240605	195700	288997795	4055	4055	4055	4055	0
60	20240605	195600	288997795	4055	4055	4055	4055	0
61	20240605	195500	288997795	4055	4055	4055	4055	0
62	20240605	195400	288997795	4055	4055	4055	4055	1075
63	20240605	195300	288997795	4055	4055	4055	4055	0
64	20240605	195200	288997795	4055	4055	4055	4055	0
65	20240605	195100	288997795	4055	4055	4055	4055	0
66	20240605	195000	288997795	4055	4055	4055	4055	0
67	20240605	194900	288997795	4055	4055	4055	4055	0
68	20240605	194800	288997795	4055	4055	4055	4055	0
69	20240605	194700	288997795	4055	4055	4055	4055	0
70	20240605	194600	288997795	4055	4055	4055	4055	0
71	20240605	194500	288997795	4055	4055	4055	4055	0
72	20240605	194400	288997795	4055	4055	4055	4055	0
73	20240605	194300	288997795	4055	4055	4055	4055	0
74	20240605	194200	288997795	4055	4055	4055	4055	0
75	20240605	194100	288997795	4055	4055	4055	4055	0
76	20240605	194000	288997795	4055	4055	4055	4055	0
77	20240605	193900	288997795	4055	4055	4055	4055	0
78	20240605	193800	288997795	4055	4055	4055	4055	0
79	20240605	193700	288997795	4055	4055	4055	4055	0
80	20240605	193600	288997795	4055	4055	4055	4055	0
81	20240605	193500	288997795	4055	4055	4055	4055	0
82	20240605	193400	288997795	4055	4055	4055	4055	0
83	20240605	193300	288997795	4055	4055	4055	4055	0
84	20240605	193200	288997795	4055	4055	4055	4055	0
85	20240605	193100	288997795	4055	4055	4055	4055	0
86	20240605	193000	288997795	4055	4055	4055	4055	0
87	20240605	192900	288997795	4055	4055	4055	4055	0
88	20240605	192800	288997795	4055	4055	4055	4055	0
89	20240605	192700	288997795	4055	4055	4055	4055	0
90	20240605	192600	288997795	4055	4055	4055	4055	0
91	20240605	192500	288997795	4055	4055	4055	4055	0
92	20240605	192400	288997795	4055	4055	4055	4055	1075
93	20240605	192300	288997795	4055	4055	4055	4055	0
94	20240605	192200	288997795	4055	4055	4055	4055	0
95	20240605	192100	288997795	4055	4055	4055	4055	0
96	20240605	192000	288997795	4055	4055	4055	4055	0
97	20240605	191900	288997795	4055	4055	4055	4055	0
98	20240605	191800	288997795	4055	4055	4055	4055	0
99	20240605	191700	288997795	4055	4055	4055	4055	0
100	20240605	191600	288997795	4055	4055	4055	4055	0
101	20240605	191500	288997795	4055	4055	4055	4055	0
102	20240605	191400	288997795	4055	4055	4055	4055	0
103	20240605	191300	288997795	4055	4055	4055	4055	0
104	20240605	191200	288997795	4055	4055	4055	4055	0
105	20240605	191100	288997795	4055	4055	4055	4055	0
106	20240605	191000	288997795	4055	4055	4055	4055	0
107	20240605	190900	288997795	4055	4055	4055	4055	0
108	20240605	190800	288997795	4055	4055	4055	4055	0
109	20240605	190700	288997795	4055	4055	4055	4055	0
110	20240605	190600	288997795	4055	4055	4055	4055	0
111	20240605	190500	288997795	4055	4055	4055	4055	0
112	20240605	190400	288997795	4055	4055	4055	4055	0
113	20240605	190300	288997795	4055	4055	4055	4055	0
114	20240605	190200	288997795	4055	4055	4055	4055	0
115	20240605	190100	288997795	4055	4055	4055	4055	0
116	20240605	190000	288997795	4055	4055	4055	4055	0
117	20240605	185900	288997795	4055	4055	4055	4055	0
118	20240605	185800	288997795	4055	4055	4055	4055	0
119	20240605	185700	288997795	4055	4055	4055	4055	0
120	20240605	185600	288997795	4055	4055	4055	4055	0
121	20240605	185500	288997795	4055	4055	4055	4055	0
122	20240605	185400	288997795	4055	4055	4055	4055	1075
123	20240605	185300	288997795	4055	4055	4055	4055	0
124	20240605	185200	288997795	4055	4055	4055	4055	0
125	20240605	185100	288997795	4055	4055	4055	4055	0
126	20240605	185000	288997795	4055	4055	4055	4055	0
127	20240605	184900	288997795	4055	4055	4055	4055	0
128	20240605	184800	288997795	4055	4055	4055	4055	0
129	20240605	184700	288997795	4055	4055	4055	4055	0
130	20240605	184600	288997795	4055	4055	4055	4055	0
131	20240605	184500	288997795	4055	4055	4055	4055	0
132	20240605	184400	288997795	4055	4055	4055	4055	0
133	20240605	184300	288997795	4055	4055	4055	4055	0
134	20240605	184200	288997795	4055	4055	4055	4055	0
135	20240605	184100	288997795	4055	4055	4055	4055	0
136	20240605	184000	288997795	4055	4055	4055	4055	0
137	20240605	183900	288997795	4055	4055	4055	4055	0
138	20240605	183800	288997795	4055	4055	4055	4055	0
139	20240605	183700	288997795	4055	4055	4055	4055	0
140	20240605	183600	288997795	4055	4055	4055	4055	0
141	20240605	183500	288997795	4055	4055	4055	4055	0
142	20240605	183400	288997795	4055	4055	4055	4055	0
143	20240605	183300	288997795	4055	4055	4055	4055	0
144	20240605	183200	288997795	4055	4055	4055	4055	0
145	20240605	183100	288997795	4055	4055	4055	4055	0
146	20240605	183000	288997795	4055	4055	4055	4055	0
147	20240605	182900	288997795	4055	4055	4055	4055	0
148	20240605	182800	288997795	4055	4055	4055	4055	0
149	20240605	182700	288997795	4055	4055	4055	4055	0
150	20240605	182600	288997795	4055	4055	4055	4055	0
151	20240605	182500	288997795	4055	4055	4055	4055	0
152	20240605	182400	288997795	4055	4055	4055	4055	1075
153	20240605	182300	288997795	4055	4055	4055	4055	0
154	20240605	182200	288997795	4055	4055	4055	4055	0
155	20240605	182100	288997795	4055	4055	4055	4055	0
156	20240605	182000	288997795	4055	4055	4055	4055	0
157	20240605	181900	288997795	4055	4055	4055	4055	0
158	20240605	181800	288997795	4055	4055	4055	4055	0
159	20240605	181700	288997795	4055	4055	4055	4055	0
160	20240605	181600	288997795	4055	4055	4055	4055	0
161	20240605	181500	288997795	4055	4055	4055	4055	0
162	20240605	181400	288997795	4055	4055	4055	4055	0
163	20240605	181300	288997795	4055	4055	4055	4055	0
164	20240605	181200	288997795	4055	4055	4055	4055	0
165	20240605	181100	288997795	4055	4055	4055	4055	0
166	20240605	181000	288997795	4055	4055	4055	4055	0
167	20240605	180900	288997795	4055	4055	4055	4055	0
168	20240605	180800	288997795	4055	4055	4055	4055	0
169	20240605	180700	288997795	4055	4055	4055	4055	0
170	20240605	180600	288997795	4055	4055	4055	4055	0
171	20240605	180500	288997795	4055	4055	4055	4055	0
172	20240605	180400	288997795	4055	4055	4055	4055	0
173	20240605	180300	288997795	4055	4055	4055	4055	0
174	20240605	180200	288997795	4055	4055	4055	4055	0
175	20240605	180100	288997795	4055	4055	4055	4055	0
176	20240605	180000	288997795	4055	4055	4055	4055	0
177	20240605	175900	288997795	4055	4055	4055	4055	0
178	20240605	175800	288997795	4055	4055	4055	4055	0
179	20240605	175700	288997795	4055	4055	4055	4055	0
180	20240605	175600	288997795	4055	4055	4055	4055	0
181	20240605	175500	288997795	4055	4055	4055	4055	0
182	20240605	175400	288997795	4055	4055	4055	4055	1075
183	20240605	175300	288997795	4055	4055	4055	4055	0
184	20240605	175200	288997795	4055	4055	4055	4055	0
185	20240605	175100	288997795	4055	4055	4055	4055	0
186	20240605	175000	288997795	4055	4055	4055	4055	0
187	20240605	174900	288997795	4055	4055	4055	4055	0
188	20240605	174800	288997795	4055	4055	4055	4055	0
189	20240605	174700	288997795	4055	4055	4055	4055	0
190	20240605	174600	288997795	4055	4055	4055	4055	0
191	20240605	174500	288997795	4055	4055	4055	4055	0
192	20240605	174400	288997795	4055	4055	4055	4055	0
193	20240605	174300	288997795	4055	4055	4055	4055	0
194	20240605	174200	288997795	4055	4055	4055	4055	0
195	20240605	174100	288997795	4055	4055	4055	4055	0
196	20240605	174000	288997795	4055	4055	4055	4055	0
197	20240605	173900	288997795	4055	4055	4055	4055	0
198	20240605	173800	288997795	4055	4055	4055	4055	0
199	20240605	173700	288997795	4055	4055	4055	4055	0
200	20240605	173600	288997795	4055	4055	4055	4055	0
201	20240605	173500	288997795	4055	4055	4055	4055	0
202	20240605	173400	288997795	4055	4055	4055	4055	0
203	20240605	173300	288997795	4055	4055	4055	4055	0
204	20240605	173200	288997795	4055	4055	4055	4055	0
205	20240605	173100	288997795	4055	4055	4055	4055	0
206	20240605	173000	288997795	4055	4055	4055	4055	0
207	20240605	172900	288997795	4055	4055	4055	4055	0
208	20240605	172800	288997795	4055	4055	4055	4055	0
209	20240605	172700	288997795	4055	4055	4055	4055	0
210	20240605	172600	288997795	4055	4055	4055	4055	0
211	20240605	172500	288997795	4055	4055	4055	4055	0
212	20240605	172400	288997795	4055	4055	4055	4055	1075
213	20240605	172300	288997795	4055	4055	4055	4055	0
214	20240605	172200	288997795	4055	4055	4055	4055	0
215	20240605	172100	288997795	4055	4055	4055	4055	0
216	20240605	172000	288997795	4055	4055	4055	4055	0
217	20240605	171900	288997795	4055	4055	4055	4055	0
218	20240605	171800	288997795	4055	4055	4055	4055	0
219	20240605	171700	288997795	4055	4055	4055	4055	0
220	20240605	171600	288997795	4055	4055	4055	4055	0
221	20240605	171500	288997795	4055	4055	4055	4055	0
222	20240605	171400	288997795	4055	4055	4055	4055	0
223	20240605	171300	288997795	4055	4055	4055	4055	0
224	20240605	171200	288997795	4055	4055	4055	4055	0
225	20240605	171100	288997795	4055	4055	4055	4055	0
226	20240605	171000	288997795	4055	4055	4055	4055	0
227	20240605	170900	288997795	4055	4055	4055	4055	0
228	20240605	170800	288997795	4055	4055	4055	4055	0
229	20240605	170700	288997795	4055	4055	4055	4055	0
230	20240605	170600	288997795	4055	4055	4055	4055	0
231	20240605	170500	288997795	4055	4055	4055	4055	0
232	20240605	170400	288997795	4055	4055	4055	4055	0
233	20240605	170300	288997795	4055	4055	4055	4055	0
234	20240605	170200	288997795	4055	4055	4055	4055	0
235	20240605	170100	288997795	4055	4055	4055	4055	0
236	20240605	170000	288997795	4055	4055	4055	4055	0
237	20240605	165900	288997795	4055	4055	4055	4055	0
238	20240605	165800	288997795	4055	4055	4055	4055	0
239	20240605	165700	288997795	4055	4055	4055	4055	0
240	20240605	165600	288997795	4055	4055	4055	4055	0
241	20240605	165500	288997795	4055	4055	4055	4055	0
242	20240605	165400	288997795	4055	4055	4055	4055	1075
243	20240605	165300	288997795	4055	4055	4055	4055	0
244	20240605	165200	288997795	4055	4055	4055	4055	0
245	20240605	165100	288997795	4055	4055	4055	4055	0
246	20240605	165000	288997795	4055	4055	4055	4055	0
247	20240605	164900	288997795	4055	4055	4055	4055	0
248	20240605	164800	288997795	4055	4055	4055	4055	0
249	20240605	164700	288997795	4055	4055	4055	4055	0
250	20240605	164600	288997795	4055	4055	4055	4055	0
251	20240605	164500	288997795	4055	4055	4055	4055	0
252	20240605	164400	288997795	4055	4055	4055	4055	0
253	20240605	164300	288997795	4055	4055	4055	4055	0
254	20240605	164200	288997795	4055	4055	4055	4055	0
255	20240605	164100	288997795	4055	4055	4055	4055	0
256	20240605	164000	288997795	4055	4055	4055	4055	0
257	20240605	163900	288997795	4055	4055	4055	4055	0
258	20240605	163800	288997795	4055	4055	4055	4055	0
259	20240605	163700	288997795	4055	4055	4055	4055	0
260	20240605	163600	288997795	4055	4055	4055	4055	0
261	20240605	163500	288997795	4055	4055	4055	4055	0
262	20240605	163400	288997795	4055	4055	4055	4055	0
263	20240605	163300	288997795	4055	4055	4055	4055	0
264	20240605	163200	288997795	4055	4055	4055	4055	0
265	20240605	163100	288997795	4055	4055	4055	4055	0
266	20240605	163000	288997795	4055	4055	4055	4055	0
267	20240605	162900	288997795	4055	4055	4055	4055	0
268	20240605	162800	288997795	4055	4055	4055	4055	0
269	20240605	162700	288997795	4055	4055	4055	4055	0
270	20240605	162600	288997795	4055	4055	4055	4055	0
271	20240605	162500	288997795	4055	4055	4055	4055	0
272	20240605	162400	288997795	4055	4055	4055	4055	1075
273	20240605	162300	288997795	4055	4055	4055	4055	0
274	20240605	162200	288997795	4055	4055	4055	4055	0
275	20240605	162100	288997795	4055	4055	4055	4055	0
276	20240605	162000	288997795	4055	4055	4055	4055	0
277	20240605	161900	288997795	4055	4055	4055	4055	0
278	20240605	161800	288997795	4055	4055	4055	4055	0
279	20240605	161700	288997795	4055	4055	4055	4055	0
280	20240605	161600	288997795	4055	4055	4055	4055	0
281	20240605	161500	288997795	4055	4055	4055	4055	0
282	20240605	161400	288997795	4055	4055	4055	4055	0
283	20240605	161300	288997795	4055	4055	4055	4055	0
284	20240605	161200	288997795	4055	4055	4055	4055	0
285	20240605	161100	288997795	4055	4055	4055	4055	0
286	20240605	161000	288997795	4055	4055	4055	4055	0
287	20240605	160900	288997795	4055	4055	4055	4055	0
288	20240605	160800	288997795	4055	4055	4055	4055	0
289	20240605	160700	288997795	4055	4055	4055	4055	0
290	20240605	160600	288997795	4055	4055	4055	4055	0
291	20240605	160500	288997795	4055	4055	4055	4055	0
292	20240605	160400	288997795	4055	4055	4055	4055	0
293	20240605	160300	288997795	4055	4055	4055	4055	0
294	20240605	160200	288997795	4055	4055	4055	4055	0
295	20240605	160100	288997795	4055	4055	4055	4055	0
296	20240605	160000	288997795	4055	4055	4055	4055	0
297	20240605	155900	288997795	4055	4055	4055	4055	0
298	20240605	155800	288997795	4055	4055	4055	4055	0
299	20240605	155700	288997795	4055	4055	4055	4055	0
300	20240605	155600	288997795	4055	4055	4055	4055	0
301	20240605	155500	288997795	4055	4055	4055	4055	0
302	20240605	155400	288997795	4055	4055	4055	4055	1075
303	20240605	155300	288997795	4055	4055	4055	4055	0
304	20240605	155200	288997795	4055	4055	4055	4055	0
305	20240605	155100	288997795	4055	4055	4055	4055	0
306	20240605	155000	288997795	4055	4055	4055	4055	0
307	20240605	154900	288997795	4055	4055	4055	4055	0
308	20240605	154800	288997795	4055	4055	4055	4055	0
309	20240605	154700	288997795	4055	4055	4055	4055	0
310	20240605	154600	288997795	4055	4055	4055	4055	0
311	20240605	154500	288997795	4055	4055	4055	4055	0
312	20240605	154400	288997795	4055	4055	4055	4055	0
313	20240605	154300	288997795	4055	4055	4055	4055	0
314	20240605	154200	288997795	4055	4055	4055	4055	0
315	20240605	154100	288997795	4055	4055	4055	4055	0
316	20240605	154000	288997795	4055	4055	4055	4055	0
317	20240605	153900	288997795	4055	4055	4055	4055	0
318	20240605	153800	288997795	4055	4055	4055	4055	0
319	20240605	153700	288997795	4055	4055	4055	4055	0
320	20240605	153600	288997795	4055	4055	4055	4055	0
321	20240605	153500	288997795	4055	4055	4055	4055	0
322	20240605	153400	288997795	4055	4055	4055	4055	0
323	20240605	153300	288997795	4055	4055	4055	4055	0
324	20240605	153200	288997795	4055	4055	4055	4055	0
325	20240605	153100	288997795	4055	4055	4055	4055	0
326	20240605	153000	288997795	4055	4055	4055	4055	1075
327	20240605	152900	284638670	4055	4055	4055	4055	0
328	20240605	152800	284638670	4055	4055	4055	4055	0
329	20240605	152700	284638670	4055	4055	4055	4055	0
330	20240605	152600	284638670	4055	4055	4055	4055	0
331	20240605	152500	284638670	4055	4055	4055	4055	0
332	20240605	152400	284638670	4055	4055	4055	4055	0
333	20240605	152300	284638670	4055	4055	4055	4055	0
334	20240605	152200	284638670	4055	4055	4055	4055	0
335	20240605	152100	284638670	4055	4055	4055	4055	0
336	20240605	152000	284638670	4055	4055	4055	4055	0
337	20240605	151900	284638670	4055	4045	4055	4040	90
338	20240605	151800	284275020	4045	4040	4055	4040	188
339	20240605	151700	283515400	4045	4055	4055	4045	1429
340	20240605	151600	277734205	4050	4050	4050	4050	28
341	20240605	151500	277620805	4060	4045	4060	4045	608
342	20240605	151400	275161165	4045	4045	4045	4045	26
343	20240605	151300	275055995	4050	4050	4050	4045	301
344	20240605	151200	273838140	4050	4050	4050	4045	90
345	20240605	151100	273473790	4045	4045	4045	4045	439
346	20240605	151000	271698035	4045	4055	4060	4045	137
347	20240605	150900	271142800	4055	4050	4060	4050	1731
348	20240605	150800	264117205	4050	4045	4050	4045	236
349	20240605	150700	263162335	4050	4050	4050	4050	50
350	20240605	150600	262959835	4045	4050	4050	4045	341
351	20240605	150500	261579480	4045	4050	4050	4045	51
352	20240605	150400	261372935	4045	4045	4045	4045	132
353	20240605	150300	260838995	4045	4045	4050	4045	203
354	20240605	150200	260017610	4045	4045	4045	4045	80
355	20240605	150100	259694010	4045	4050	4050	4045	249
356	20240605	150000	258686755	4050	4055	4055	4050	642
357	20240605	145900	256086405	4050	4050	4050	4050	254
358	20240605	145800	255057705	4050	4055	4060	4050	769
359	20240605	145700	251942660	4055	4060	4060	4055	118
360	20240605	145600	251463720	4055	4055	4055	4050	345
361	20240605	145500	250065875	4050	4055	4060	4050	148
362	20240605	145400	249465485	4050	4055	4055	4050	237
363	20240605	145300	248505255	4055	4060	4060	4055	141
364	20240605	145200	247932920	4060	4055	4060	4055	429
365	20240605	145100	246192765	4060	4055	4060	4055	55
366	20240605	145000	245969600	4060	4060	4060	4055	158
367	20240605	144900	245328455	4055	4060	4065	4055	224
368	20240605	144800	244419700	4055	4060	4060	4055	218
369	20240605	144700	243535370	4060	4070	4075	4055	203
370	20240605	144600	242710665	4075	4060	4075	4060	43
371	20240605	144500	242535935	4060	4055	4060	4055	178
372	20240605	144400	241813805	4060	4065	4065	4060	86
373	20240605	144300	241464510	4060	4065	4075	4055	392
374	20240605	144200	239871385	4065	4060	4075	4060	82
375	20240605	144100	239538290	4055	4055	4060	4055	140
376	20240605	144000	238970500	4060	4060	4070	4060	179
377	20240605	143900	238243705	4075	4065	4075	4065	24
378	20240605	143800	238146075	4060	4060	4065	4060	274
379	20240605	143700	237033540	4060	4065	4065	4060	197
380	20240605	143600	236233160	4065	4060	4065	4060	160
381	20240605	143500	235583360	4065	4060	4065	4055	239
382	20240605	143400	234613815	4055	4065	4065	4055	109
383	20240605	143300	234171190	4065	4060	4065	4055	333
384	20240605	143200	232820235	4065	4065	4065	4060	58
385	20240605	143100	232584470	4065	4060	4070	4060	72
386	20240605	143000	232291970	4055	4060	4060	4055	257
387	20240605	142900	231249495	4055	4055	4055	4050	177
388	20240605	142800	230532110	4055	4055	4055	4055	152
389	20240605	142700	229915750	4055	4060	4065	4055	87
390	20240605	142600	229562595	4060	4065	4065	4055	449
391	20240605	142500	227741125	4065	4060	4080	4060	90
392	20240605	142400	227374845	4060	4060	4060	4055	268
393	20240605	142300	226287370	4060	4065	4075	4060	103
394	20240605	142200	225868895	4075	4060	4075	4060	135
395	20240605	142100	225319885	4060	4055	4060	4055	170
396	20240605	142000	224630445	4060	4060	4060	4055	276
397	20240605	141900	223510880	4060	4060	4060	4055	430
398	20240605	141800	221766605	4060	4055	4060	4055	94
399	20240605	141700	221385095	4060	4055	4060	4055	179
400	20240605	141600	220658865	4055	4060	4060	4055	288
401	20240605	141500	219490410	4065	4060	4070	4060	77
402	20240605	141400	219177550	4055	4065	4070	4055	266
403	20240605	141300	218097195	4060	4060	4070	4060	163
404	20240605	141200	217434820	4065	4060	4065	4060	147
405	20240605	141100	216837965	4070	4065	4070	4065	50
406	20240605	141000	216634545	4060	4065	4065	4060	290
407	20240605	140900	215456475	4065	4065	4065	4065	76
408	20240605	140800	215147535	4065	4070	4070	4065	67
409	20240605	140700	214875065	4065	4060	4070	4060	294
410	20240605	140600	213680695	4065	4065	4070	4060	55
411	20240605	140500	213457215	4065	4060	4065	4060	95
412	20240605	140400	213071180	4065	4075	4075	4065	154
413	20240605	140300	212443980	4065	4065	4065	4060	135
414	20240605	140200	211895210	4075	4075	4080	4075	121
415	20240605	140100	211401795	4080	4070	4085	4070	42
416	20240605	140000	211230525	4065	4065	4065	4060	264
417	20240605	135900	210158540	4060	4070	4070	4060	96
418	20240605	135800	209768350	4070	4070	4070	4070	44
419	20240605	135700	209589270	4070	4065	4070	4060	360
420	20240605	135600	208127095	4065	4060	4065	4060	206
421	20240605	135500	207290625	4060	4065	4065	4060	135
422	20240605	135400	206741920	4070	4070	4070	4065	181
423	20240605	135300	206005770	4070	4070	4070	4070	50
424	20240605	135200	205802270	4070	4065	4085	4065	92
425	20240605	135100	205427325	4065	4065	4065	4065	156
426	20240605	135000	204793185	4060	4060	4085	4060	213
427	20240605	134900	203927720	4065	4065	4065	4060	228
428	20240605	134800	203001480	4065	4065	4065	4060	68
429	20240605	134700	202725065	4060	4065	4065	4060	203
430	20240605	134600	201900430	4065	4065	4065	4065	85
431	20240605	134500	201554905	4085	4060	4085	4060	127
432	20240605	134400	201038890	4060	4065	4065	4060	106
433	20240605	134300	200608145	4060	4070	4070	4060	201
434	20240605	134200	199791245	4070	4065	4070	4065	235
435	20240605	134100	198835585	4070	4070	4070	4070	59
436	20240605	134000	198595455	4070	4075	4085	4070	103
437	20240605	133900	198175775	4070	4065	4070	4065	265
438	20240605	133800	197097960	4065	4075	4080	4065	342
439	20240605	133700	195703570	4080	4065	4080	4065	147
440	20240605	133600	195105520	4060	4070	4070	4060	262
441	20240605	133500	194040700	4065	4065	4065	4060	208
442	20240605	133400	193195835	4060	4065	4065	4060	141
443	20240605	133300	192622810	4060	4065	4065	4060	74
444	20240605	133200	192322005	4070	4065	4070	4065	105
445	20240605	133100	191894780	4070	4070	4075	4060	454
446	20240605	133000	190047595	4070	4050	4070	4050	31
447	20240605	132900	189921880	4050	4055	4060	4050	385
448	20240605	132800	188362215	4055	4050	4055	4050	177
449	20240605	132700	187645100	4055	4055	4055	4055	109
450	20240605	132600	187203105	4060	4055	4060	4055	10
451	20240605	132500	187162510	4055	4055	4055	4055	97
452	20240605	132400	186769175	4050	4055	4055	4050	344
453	20240605	132300	185375680	4055	4055	4055	4055	39
454	20240605	132200	185217535	4050	4055	4060	4050	214
455	20240605	132100	184350080	4055	4055	4055	4055	46
456	20240605	132000	184163550	4060	4060	4060	4055	233
457	20240605	131900	183218440	4060	4060	4060	4055	209
458	20240605	131800	182370450	4060	4060	4060	4060	23
459	20240605	131700	182277070	4060	4055	4060	4055	184
460	20240605	131600	181530655	4055	4055	4055	4055	80
461	20240605	131500	181206255	4050	4055	4055	4050	277
462	20240605	131400	180084250	4055	4050	4055	4050	184
463	20240605	131300	179338800	4055	4055	4055	4055	92
464	20240605	131200	178965740	4055	4050	4055	4050	140
465	20240605	131100	178398630	4050	4055	4060	4050	123
466	20240605	131000	177899460	4055	4060	4060	4055	209
467	20240605	130900	177051915	4060	4055	4060	4055	77
468	20240605	130800	176739430	4060	4065	4065	4055	178
469	20240605	130700	176017100	4060	4055	4060	4055	107
470	20240605	130600	175582815	4055	4060	4060	4055	180
471	20240605	130500	174852585	4065	4065	4065	4065	24
472	20240605	130400	174755025	4065	4055	4065	4055	160
473	20240605	130300	174105150	4055	4060	4060	4055	275
474	20240605	130200	172989920	4060	4060	4060	4060	38
475	20240605	130100	172835640	4060	4060	4060	4055	244
476	20240605	130000	171845635	4055	4060	4060	4055	10
477	20240605	125900	171805040	4055	4065	4065	4055	201
478	20240605	125800	170988600	4065	4065	4065	4065	134
479	20240605	125700	170443890	4070	4065	4070	4065	86
480	20240605	125600	170093875	4070	4075	4075	4070	113
481	20240605	125500	169633445	4080	4065	4080	4065	137
482	20240605	125400	169076080	4065	4065	4065	4065	223
483	20240605	125300	168169585	4070	4070	4070	4065	38
484	20240605	125200	168014930	4070	4070	4070	4070	95
485	20240605	125100	167628280	4065	4070	4070	4065	379
486	20240605	125000	166086985	4070	4070	4070	4070	23
487	20240605	124900	165993375	4070	4070	4070	4065	344
488	20240605	124800	164594345	4070	4070	4070	4065	90
489	20240605	124700	164228185	4070	4075	4075	4065	198
490	20240605	124600	163422390	4075	4065	4075	4065	125
491	20240605	124500	162913380	4065	4075	4075	4065	156
492	20240605	124400	162278330	4075	4075	4080	4075	128
493	20240605	124300	161756480	4080	4075	4080	4075	157
494	20240605	124200	161116370	4075	4080	4080	4065	237
495	20240605	124100	160152300	4070	4070	4070	4065	159
496	20240605	124000	159505300	4065	4080	4080	4065	171
497	20240605	123900	158809600	4080	4070	4080	4070	127
498	20240605	123800	158291935	4065	4070	4070	4065	157
499	20240605	123700	157653510	4070	4070	4070	4070	166
500	20240605	123600	156977890	4075	4070	4075	4070	204
501	20240605	123500	156146925	4065	4060	4070	4060	397
502	20240605	123400	154533080	4060	4060	4060	4060	8
503	20240605	123300	154500600	4055	4060	4060	4055	261
504	20240605	123200	153441480	4065	4060	4065	4060	118
505	20240605	123100	152962035	4055	4060	4065	4055	139
506	20240605	123000	152397535	4060	4065	4070	4060	168
507	20240605	122900	151714500	4065	4065	4070	4065	69
508	20240605	122800	151433905	4065	4060	4065	4055	319
509	20240605	122700	150139975	4060	4060	4060	4055	84
510	20240605	122600	149798960	4060	4060	4060	4055	195
511	20240605	122500	149007720	4060	4060	4060	4060	130
512	20240605	122400	148479920	4055	4055	4060	4055	177
513	20240605	122300	147761890	4060	4060	4060	4055	131
514	20240605	122200	147230175	4060	4060	4060	4060	78
515	20240605	122100	146913495	4055	4060	4060	4055	199
516	20240605	122000	146106045	4060	4060	4060	4060	85
517	20240605	121900	145760945	4060	4060	4060	4055	196
518	20240605	121800	144965600	4060	4060	4065	4060	62
519	20240605	121700	144713770	4060	4065	4065	4055	219
520	20240605	121600	143824235	4060	4065	4065	4060	111
521	20240605	121500	143373025	4065	4065	4065	4065	131
522	20240605	121400	142840510	4060	4065	4065	4055	186
523	20240605	121300	142085230	4065	4060	4065	4060	56
524	20240605	121200	141857600	4055	4070	4070	4055	106
525	20240605	121100	141426590	4070	4060	4070	4060	117
526	20240605	121000	140950805	4055	4060	4060	4055	86
527	20240605	120900	140601780	4065	4060	4065	4055	262
528	20240605	120800	139538470	4065	4060	4065	4060	167
529	20240605	120700	138859720	4060	4065	4065	4055	180
530	20240605	120600	138128930	4065	4065	4065	4065	9
531	20240605	120500	138092345	4055	4065	4070	4055	133
532	20240605	120400	137551490	4070	4060	4070	4060	88
533	20240605	120300	137193520	4060	4065	4065	4060	232
534	20240605	120200	136251085	4060	4070	4070	4060	149
535	20240605	120100	135645265	4065	4065	4065	4065	79
536	20240605	120000	135324130	4065	4075	4075	4060	165
537	20240605	115900	134652890	4080	4065	4080	4065	139
538	20240605	115800	134087295	4065	4065	4065	4065	52
539	20240605	115700	133875915	4070	4080	4080	4070	184
540	20240605	115600	133126770	4075	4070	4080	4070	183
541	20240605	115500	132380950	4070	4070	4070	4070	115
542	20240605	115400	131912900	4075	4070	4075	4065	135
543	20240605	115300	131362795	4065	4060	4065	4060	323
544	20240605	115200	130050955	4060	4060	4060	4060	103
545	20240605	115100	129632775	4065	4065	4065	4065	117
546	20240605	115000	129157170	4055	4060	4065	4055	216
547	20240605	114900	128280680	4055	4055	4060	4055	190
548	20240605	114800	127509970	4060	4060	4060	4060	114
549	20240605	114700	127047130	4065	4055	4075	4055	49
550	20240605	114600	126847935	4060	4060	4060	4055	301
551	20240605	114500	125626490	4060	4065	4075	4060	26
552	20240605	114400	125520895	4060	4060	4060	4055	265
553	20240605	114300	124445645	4060	4060	4060	4060	203
554	20240605	114200	123621465	4060	4060	4065	4055	91
555	20240605	114100	123252095	4060	4060	4060	4060	133
556	20240605	114000	122712115	4065	4065	4065	4065	148
557	20240605	113900	122110495	4065	4060	4065	4060	202
558	20240605	113800	121289955	4065	4060	4065	4060	100
559	20240605	113700	120883475	4060	4060	4065	4060	102
560	20240605	113600	120469345	4055	4060	4065	4055	166
561	20240605	113500	119796035	4060	4065	4065	4060	120
562	20240605	113400	119308300	4065	4055	4065	4055	243
563	20240605	113300	118322730	4060	4065	4065	4060	118
564	20240605	113200	117843345	4060	4060	4060	4055	129
565	20240605	113100	117319750	4065	4060	4065	4060	114
566	20240605	113000	116856660	4060	4060	4060	4060	66
567	20240605	112900	116588700	4060	4060	4060	4055	239
568	20240605	112800	115618490	4065	4060	4065	4060	131
569	20240605	112700	115086465	4060	4060	4060	4060	74
570	20240605	112600	114786025	4065	4065	4070	4065	157
571	20240605	112500	114147300	4065	4060	4065	4060	134
572	20240605	112400	113603145	4060	4060	4065	4060	242
573	20240605	112300	112620580	4060	4060	4060	4055	190
574	20240605	112200	111849655	4060	4065	4065	4060	63
575	20240605	112100	111593830	4065	4065	4065	4060	264
576	20240605	112000	110521420	4065	4065	4065	4065	50
577	20240605	111900	110318170	4070	4065	4070	4065	157
578	20240605	111800	109679715	4070	4070	4070	4065	159
579	20240605	111700	109032720	4070	4070	4075	4070	75
580	20240605	111600	108727205	4070	4075	4075	4070	75
581	20240605	111500	108421620	4080	4080	4080	4080	151
582	20240605	111400	107805540	4085	4075	4085	4075	160
583	20240605	111300	107153300	4085	4070	4085	4070	57
584	20240605	111200	106921275	4070	4070	4070	4070	216
585	20240605	111100	106042155	4070	4065	4070	4060	132
586	20240605	111000	105505810	4070	4070	4085	4070	192
587	20240605	110900	104724355	4070	4070	4075	4070	100
588	20240605	110800	104317350	4070	4065	4080	4065	183
589	20240605	110700	103573395	4080	4060	4080	4055	400
590	20240605	110600	101944940	4060	4065	4065	4060	141
591	20240605	110500	101371920	4065	4060	4080	4060	148
592	20240605	110400	100770800	4060	4055	4060	4055	59
593	20240605	110300	100531395	4055	4060	4065	4055	215
594	20240605	110200	99658765	4060	4065	4065	4060	89
595	20240605	110100	99297375	4065	4065	4065	4060	205
596	20240605	110000	98464185	4080	4075	4080	4070	209
597	20240605	105900	97612905	4070	4060	4070	4060	42
598	20240605	105800	97442070	4055	4070	4080	4055	267
599	20240605	105700	96357185	4080	4060	4080	4060	80
600	20240605	105600	96032015	4060	4055	4065	4055	478
601	20240605	105500	94092810	4050	4055	4055	4050	137
602	20240605	105400	93537665	4055	4055	4055	4055	110
603	20240605	105300	93091615	4055	4060	4065	4055	216
604	20240605	105200	92214540	4050	4050	4050	4050	1
605	20240605	105100	92210490	4060	4075	4075	4060	195
606	20240605	105000	91418225	4070	4060	4080	4060	53
607	20240605	104900	91203010	4055	4050	4085	4050	293
608	20240605	104800	90015985	4055	4060	4060	4050	156
609	20240605	104700	89383270	4055	4050	4055	4050	243
610	20240605	104600	88398940	4055	4050	4060	4050	2251
611	20240605	104500	79281875	4050	4055	4055	4050	78
612	20240605	104400	78965725	4060	4060	4060	4050	238
613	20240605	104300	78000260	4060	4055	4060	4055	75
614	20240605	104200	77695885	4055	4060	4065	4055	249
615	20240605	104100	76685965	4060	4055	4060	4055	157
616	20240605	104000	76048860	4055	4060	4060	4055	78
617	20240605	103900	75732320	4060	4070	4085	4060	91
618	20240605	103800	75362100	4085	4060	4085	4055	115
619	20240605	103700	74895205	4060	4055	4060	4055	215
620	20240605	103600	74023335	4060	4060	4060	4060	50
621	20240605	103500	73820335	4060	4060	4065	4055	317
622	20240605	103400	72533820	4060	4060	4060	4060	49
623	20240605	103300	72334880	4060	4060	4065	4055	36
624	20240605	103200	72188840	4060	4060	4065	4055	387
625	20240605	103100	70618725	4060	4060	4060	4060	50
626	20240605	103000	70415725	4060	4065	4065	4055	118
627	20240605	102900	69936540	4070	4060	4070	4060	46
628	20240605	102800	69749330	4060	4055	4085	4055	301
629	20240605	102700	68527965	4055	4055	4055	4055	71
630	20240605	102600	68240060	4060	4055	4060	4055	106
631	20240605	102500	67809705	4060	4070	4080	4060	165
632	20240605	102400	67139085	4070	4070	4075	4070	55
633	20240605	102300	66915225	4065	4055	4065	4055	352
634	20240605	102200	65487120	4055	4065	4065	4055	73
635	20240605	102100	65190830	4065	4065	4065	4060	241
636	20240605	102000	64211790	4065	4065	4070	4065	127
637	20240605	101900	63695285	4070	4065	4070	4065	14
638	20240605	101800	63638330	4060	4065	4065	4055	422
639	20240605	101700	61925965	4060	4065	4065	4060	37
640	20240605	101600	61775680	4060	4065	4065	4060	125
641	20240605	101500	61267965	4065	4060	4065	4060	195
642	20240605	101400	60475490	4055	4065	4065	4055	192
643	20240605	101300	59695720	4070	4060	4070	4060	129
644	20240605	101200	59171920	4070	4070	4070	4070	48
645	20240605	101100	58976560	4055	4060	4060	4055	253
646	20240605	101000	57950585	4060	4060	4060	4055	440
647	20240605	100900	56165730	4055	4065	4065	4055	204
648	20240605	100800	55337665	4065	4065	4065	4065	70
649	20240605	100700	55053115	4060	4070	4070	4060	101
650	20240605	100600	54642575	4060	4065	4065	4060	222
651	20240605	100500	53740855	4070	4065	4070	4065	38
652	20240605	100400	53586335	4070	4090	4090	4070	53
653	20240605	100300	53369650	4090	4060	4090	4060	733
654	20240605	100200	50372630	4060	4065	4065	4055	290
655	20240605	100100	49195670	4060	4060	4060	4060	52
656	20240605	100000	48984550	4060	4060	4060	4055	239
657	20240605	095900	48014790	4055	4065	4065	4055	90
658	20240605	095800	47649460	4060	4060	4060	4060	67
659	20240605	095700	47377440	4060	4060	4060	4055	398
660	20240605	095600	45762655	4055	4060	4060	4055	24
661	20240605	095500	45665220	4055	4065	4065	4055	148
662	20240605	095400	45064625	4060	4065	4065	4060	70
663	20240605	095300	44780210	4055	4070	4070	4055	75
664	20240605	095200	44475380	4055	4070	4070	4055	2654
665	20240605	095100	33700275	4070	4070	4080	4070	43
666	20240605	095000	33525255	4070	4070	4070	4065	310
667	20240605	094900	32264680	4070	4075	4075	4070	54
668	20240605	094800	32044770	4075	4065	4075	4065	391
669	20240605	094700	30454880	4065	4070	4070	4065	76
670	20240605	094600	30145690	4070	4075	4080	4070	41
671	20240605	094500	29978605	4080	4080	4085	4075	350
672	20240605	094400	28551705	4080	4090	4090	4080	118
673	20240605	094300	28070175	4080	4085	4085	4080	334
674	20240605	094200	26706635	4090	4095	4095	4090	1377
675	20240605	094100	21068005	4105	4100	4105	4100	1142
676	20240605	094000	16385755	4110	4110	4110	4110	1
677	20240605	093900	16381645	4110	4105	4110	4100	315
678	20240605	093800	15088640	4100	4100	4100	4100	147
679	20240605	093700	14485940	4100	4105	4105	4100	123
680	20240605	093600	13981565	4100	4105	4105	4100	335
681	20240605	093500	12608060	4105	4105	4105	4105	32
682	20240605	093400	12476700	4100	4100	4100	4100	67
683	20240605	093300	12202000	4100	4105	4105	4100	250
684	20240605	093200	11176785	4105	4105	4105	4105	19
685	20240605	093100	11098790	4115	4110	4115	4105	282
686	20240605	093000	9940840	4115	4115	4115	4110	114
687	20240605	092900	9472225	4115	4110	4115	4110	197
688	20240605	092800	8662550	4120	4120	4120	4120	36
689	20240605	092700	8514230	4110	4120	4120	4110	77
690	20240605	092600	8197720	4120	4120	4135	4120	16
691	20240605	092500	8131715	4135	4135	4135	4135	0
692	20240605	092400	8131715	4135	4120	4140	4110	218
693	20240605	092300	7235155	4140	4140	4140	4140	0
694	20240605	092200	7235155	4140	4140	4140	4140	4
695	20240605	092100	7218595	4130	4130	4130	4130	23
696	20240605	092000	7123605	4140	4120	4140	4120	5
697	20240605	091900	7102925	4140	4140	4140	4140	0
698	20240605	091800	7102925	4140	4130	4140	4110	705
699	20240605	091700	4202610	4150	4150	4150	4150	0
700	20240605	091600	4202610	4150	4130	4150	4130	54
701	20240605	091500	3979510	4150	4150	4150	4150	4
702	20240605	091400	3962910	4150	4150	4150	4150	0
703	20240605	091300	3962910	4150	4150	4150	4150	4
704	20240605	091200	3946310	4150	4150	4150	4150	0
705	20240605	091100	3946310	4150	4150	4150	4150	4
706	20240605	091000	3929710	4150	4150	4150	4150	0
707	20240605	090900	3929710	4150	4150	4150	4135	8
708	20240605	090800	3896540	4150	4150	4150	4150	0
709	20240605	090700	3896540	4150	4140	4150	4140	93
710	20240605	090600	3511470	4140	4115	4140	4115	352
711	20240605	090500	2055340	4105	4105	4105	4105	0
712	20240605	090400	2055340	4105	4110	4110	4105	394
713	20240605	090300	437705	4130	4130	4130	4130	27
714	20240605	090200	326195	4130	4130	4130	4130	1
715	20240605	090100	322065	4130	4130	4130	4130	3
716	20240605	090000	309675	4170	4185	4185	4170	74