KissMeData/261780/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205800	294172515	4660	4660	4660	4660	275
3	20240605	205700	294172515	4660	4660	4660	4660	0
4	20240605	205600	294172515	4660	4660	4660	4660	0
5	20240605	205500	294172515	4660	4660	4660	4660	0
6	20240605	205400	294172515	4660	4660	4660	4660	0
7	20240605	205300	294172515	4660	4660	4660	4660	0
8	20240605	205200	294172515	4660	4660	4660	4660	0
9	20240605	205100	294172515	4660	4660	4660	4660	0
10	20240605	205000	294172515	4660	4660	4660	4660	0
11	20240605	204900	294172515	4660	4660	4660	4660	0
12	20240605	204800	294172515	4660	4660	4660	4660	0
13	20240605	204700	294172515	4660	4660	4660	4660	0
14	20240605	204600	294172515	4660	4660	4660	4660	0
15	20240605	204500	294172515	4660	4660	4660	4660	0
16	20240605	204400	294172515	4660	4660	4660	4660	0
17	20240605	204300	294172515	4660	4660	4660	4660	0
18	20240605	204200	294172515	4660	4660	4660	4660	0
19	20240605	204100	294172515	4660	4660	4660	4660	0
20	20240605	204000	294172515	4660	4660	4660	4660	0
21	20240605	203900	294172515	4660	4660	4660	4660	0
22	20240605	203800	294172515	4660	4660	4660	4660	0
23	20240605	203700	294172515	4660	4660	4660	4660	0
24	20240605	203600	294172515	4660	4660	4660	4660	0
25	20240605	203500	294172515	4660	4660	4660	4660	0
26	20240605	203400	294172515	4660	4660	4660	4660	0
27	20240605	203300	294172515	4660	4660	4660	4660	0
28	20240605	203200	294172515	4660	4660	4660	4660	0
29	20240605	203100	294172515	4660	4660	4660	4660	0
30	20240605	203000	294172515	4660	4660	4660	4660	0
31	20240605	202900	294172515	4660	4660	4660	4660	0
32	20240605	202800	294172515	4660	4660	4660	4660	275
33	20240605	202700	294172515	4660	4660	4660	4660	0
34	20240605	202600	294172515	4660	4660	4660	4660	0
35	20240605	202500	294172515	4660	4660	4660	4660	0
36	20240605	202400	294172515	4660	4660	4660	4660	0
37	20240605	202300	294172515	4660	4660	4660	4660	0
38	20240605	202200	294172515	4660	4660	4660	4660	0
39	20240605	202100	294172515	4660	4660	4660	4660	0
40	20240605	202000	294172515	4660	4660	4660	4660	0
41	20240605	201900	294172515	4660	4660	4660	4660	0
42	20240605	201800	294172515	4660	4660	4660	4660	0
43	20240605	201700	294172515	4660	4660	4660	4660	0
44	20240605	201600	294172515	4660	4660	4660	4660	0
45	20240605	201500	294172515	4660	4660	4660	4660	0
46	20240605	201400	294172515	4660	4660	4660	4660	0
47	20240605	201300	294172515	4660	4660	4660	4660	0
48	20240605	201200	294172515	4660	4660	4660	4660	0
49	20240605	201100	294172515	4660	4660	4660	4660	0
50	20240605	201000	294172515	4660	4660	4660	4660	0
51	20240605	200900	294172515	4660	4660	4660	4660	0
52	20240605	200800	294172515	4660	4660	4660	4660	0
53	20240605	200700	294172515	4660	4660	4660	4660	0
54	20240605	200600	294172515	4660	4660	4660	4660	0
55	20240605	200500	294172515	4660	4660	4660	4660	0
56	20240605	200400	294172515	4660	4660	4660	4660	0
57	20240605	200300	294172515	4660	4660	4660	4660	0
58	20240605	200200	294172515	4660	4660	4660	4660	0
59	20240605	200100	294172515	4660	4660	4660	4660	0
60	20240605	200000	294172515	4660	4660	4660	4660	0
61	20240605	195900	294172515	4660	4660	4660	4660	0
62	20240605	195800	294172515	4660	4660	4660	4660	275
63	20240605	195700	294172515	4660	4660	4660	4660	0
64	20240605	195600	294172515	4660	4660	4660	4660	0
65	20240605	195500	294172515	4660	4660	4660	4660	0
66	20240605	195400	294172515	4660	4660	4660	4660	0
67	20240605	195300	294172515	4660	4660	4660	4660	0
68	20240605	195200	294172515	4660	4660	4660	4660	0
69	20240605	195100	294172515	4660	4660	4660	4660	0
70	20240605	195000	294172515	4660	4660	4660	4660	0
71	20240605	194900	294172515	4660	4660	4660	4660	0
72	20240605	194800	294172515	4660	4660	4660	4660	0
73	20240605	194700	294172515	4660	4660	4660	4660	0
74	20240605	194600	294172515	4660	4660	4660	4660	0
75	20240605	194500	294172515	4660	4660	4660	4660	0
76	20240605	194400	294172515	4660	4660	4660	4660	0
77	20240605	194300	294172515	4660	4660	4660	4660	0
78	20240605	194200	294172515	4660	4660	4660	4660	0
79	20240605	194100	294172515	4660	4660	4660	4660	0
80	20240605	194000	294172515	4660	4660	4660	4660	0
81	20240605	193900	294172515	4660	4660	4660	4660	0
82	20240605	193800	294172515	4660	4660	4660	4660	0
83	20240605	193700	294172515	4660	4660	4660	4660	0
84	20240605	193600	294172515	4660	4660	4660	4660	0
85	20240605	193500	294172515	4660	4660	4660	4660	0
86	20240605	193400	294172515	4660	4660	4660	4660	0
87	20240605	193300	294172515	4660	4660	4660	4660	0
88	20240605	193200	294172515	4660	4660	4660	4660	0
89	20240605	193100	294172515	4660	4660	4660	4660	0
90	20240605	193000	294172515	4660	4660	4660	4660	0
91	20240605	192900	294172515	4660	4660	4660	4660	0
92	20240605	192800	294172515	4660	4660	4660	4660	275
93	20240605	192700	294172515	4660	4660	4660	4660	0
94	20240605	192600	294172515	4660	4660	4660	4660	0
95	20240605	192500	294172515	4660	4660	4660	4660	0
96	20240605	192400	294172515	4660	4660	4660	4660	0
97	20240605	192300	294172515	4660	4660	4660	4660	0
98	20240605	192200	294172515	4660	4660	4660	4660	0
99	20240605	192100	294172515	4660	4660	4660	4660	0
100	20240605	192000	294172515	4660	4660	4660	4660	0
101	20240605	191900	294172515	4660	4660	4660	4660	0
102	20240605	191800	294172515	4660	4660	4660	4660	0
103	20240605	191700	294172515	4660	4660	4660	4660	0
104	20240605	191600	294172515	4660	4660	4660	4660	0
105	20240605	191500	294172515	4660	4660	4660	4660	0
106	20240605	191400	294172515	4660	4660	4660	4660	0
107	20240605	191300	294172515	4660	4660	4660	4660	0
108	20240605	191200	294172515	4660	4660	4660	4660	0
109	20240605	191100	294172515	4660	4660	4660	4660	0
110	20240605	191000	294172515	4660	4660	4660	4660	0
111	20240605	190900	294172515	4660	4660	4660	4660	0
112	20240605	190800	294172515	4660	4660	4660	4660	0
113	20240605	190700	294172515	4660	4660	4660	4660	0
114	20240605	190600	294172515	4660	4660	4660	4660	0
115	20240605	190500	294172515	4660	4660	4660	4660	0
116	20240605	190400	294172515	4660	4660	4660	4660	0
117	20240605	190300	294172515	4660	4660	4660	4660	0
118	20240605	190200	294172515	4660	4660	4660	4660	0
119	20240605	190100	294172515	4660	4660	4660	4660	0
120	20240605	190000	294172515	4660	4660	4660	4660	0
121	20240605	185900	294172515	4660	4660	4660	4660	0
122	20240605	185800	294172515	4660	4660	4660	4660	275
123	20240605	185700	294172515	4660	4660	4660	4660	0
124	20240605	185600	294172515	4660	4660	4660	4660	0
125	20240605	185500	294172515	4660	4660	4660	4660	0
126	20240605	185400	294172515	4660	4660	4660	4660	0
127	20240605	185300	294172515	4660	4660	4660	4660	0
128	20240605	185200	294172515	4660	4660	4660	4660	0
129	20240605	185100	294172515	4660	4660	4660	4660	0
130	20240605	185000	294172515	4660	4660	4660	4660	0
131	20240605	184900	294172515	4660	4660	4660	4660	0
132	20240605	184800	294172515	4660	4660	4660	4660	0
133	20240605	184700	294172515	4660	4660	4660	4660	0
134	20240605	184600	294172515	4660	4660	4660	4660	0
135	20240605	184500	294172515	4660	4660	4660	4660	0
136	20240605	184400	294172515	4660	4660	4660	4660	0
137	20240605	184300	294172515	4660	4660	4660	4660	0
138	20240605	184200	294172515	4660	4660	4660	4660	0
139	20240605	184100	294172515	4660	4660	4660	4660	0
140	20240605	184000	294172515	4660	4660	4660	4660	0
141	20240605	183900	294172515	4660	4660	4660	4660	0
142	20240605	183800	294172515	4660	4660	4660	4660	0
143	20240605	183700	294172515	4660	4660	4660	4660	0
144	20240605	183600	294172515	4660	4660	4660	4660	0
145	20240605	183500	294172515	4660	4660	4660	4660	0
146	20240605	183400	294172515	4660	4660	4660	4660	0
147	20240605	183300	294172515	4660	4660	4660	4660	0
148	20240605	183200	294172515	4660	4660	4660	4660	0
149	20240605	183100	294172515	4660	4660	4660	4660	0
150	20240605	183000	294172515	4660	4660	4660	4660	0
151	20240605	182900	294172515	4660	4660	4660	4660	0
152	20240605	182800	294172515	4660	4660	4660	4660	275
153	20240605	182700	294172515	4660	4660	4660	4660	0
154	20240605	182600	294172515	4660	4660	4660	4660	0
155	20240605	182500	294172515	4660	4660	4660	4660	0
156	20240605	182400	294172515	4660	4660	4660	4660	0
157	20240605	182300	294172515	4660	4660	4660	4660	0
158	20240605	182200	294172515	4660	4660	4660	4660	0
159	20240605	182100	294172515	4660	4660	4660	4660	0
160	20240605	182000	294172515	4660	4660	4660	4660	0
161	20240605	181900	294172515	4660	4660	4660	4660	0
162	20240605	181800	294172515	4660	4660	4660	4660	0
163	20240605	181700	294172515	4660	4660	4660	4660	0
164	20240605	181600	294172515	4660	4660	4660	4660	0
165	20240605	181500	294172515	4660	4660	4660	4660	0
166	20240605	181400	294172515	4660	4660	4660	4660	0
167	20240605	181300	294172515	4660	4660	4660	4660	0
168	20240605	181200	294172515	4660	4660	4660	4660	0
169	20240605	181100	294172515	4660	4660	4660	4660	0
170	20240605	181000	294172515	4660	4660	4660	4660	0
171	20240605	180900	294172515	4660	4660	4660	4660	0
172	20240605	180800	294172515	4660	4660	4660	4660	0
173	20240605	180700	294172515	4660	4660	4660	4660	0
174	20240605	180600	294172515	4660	4660	4660	4660	0
175	20240605	180500	294172515	4660	4660	4660	4660	0
176	20240605	180400	294172515	4660	4660	4660	4660	0
177	20240605	180300	294172515	4660	4660	4660	4660	0
178	20240605	180200	294172515	4660	4660	4660	4660	0
179	20240605	180100	294172515	4660	4660	4660	4660	0
180	20240605	180000	294172515	4660	4660	4660	4660	0
181	20240605	175900	294172515	4660	4660	4660	4660	0
182	20240605	175800	294172515	4660	4660	4660	4660	275
183	20240605	175700	294172515	4660	4660	4660	4660	0
184	20240605	175600	294172515	4660	4660	4660	4660	0
185	20240605	175500	294172515	4660	4660	4660	4660	0
186	20240605	175400	294172515	4660	4660	4660	4660	0
187	20240605	175300	294172515	4660	4660	4660	4660	0
188	20240605	175200	294172515	4660	4660	4660	4660	0
189	20240605	175100	294172515	4660	4660	4660	4660	0
190	20240605	175000	294172515	4660	4660	4660	4660	0
191	20240605	174900	294172515	4660	4660	4660	4660	0
192	20240605	174800	294172515	4660	4660	4660	4660	0
193	20240605	174700	294172515	4660	4660	4660	4660	0
194	20240605	174600	294172515	4660	4660	4660	4660	0
195	20240605	174500	294172515	4660	4660	4660	4660	0
196	20240605	174400	294172515	4660	4660	4660	4660	0
197	20240605	174300	294172515	4660	4660	4660	4660	0
198	20240605	174200	294172515	4660	4660	4660	4660	0
199	20240605	174100	294172515	4660	4660	4660	4660	0
200	20240605	174000	294172515	4660	4660	4660	4660	0
201	20240605	173900	294172515	4660	4660	4660	4660	0
202	20240605	173800	294172515	4660	4660	4660	4660	0
203	20240605	173700	294172515	4660	4660	4660	4660	0
204	20240605	173600	294172515	4660	4660	4660	4660	0
205	20240605	173500	294172515	4660	4660	4660	4660	0
206	20240605	173400	294172515	4660	4660	4660	4660	0
207	20240605	173300	294172515	4660	4660	4660	4660	0
208	20240605	173200	294172515	4660	4660	4660	4660	0
209	20240605	173100	294172515	4660	4660	4660	4660	0
210	20240605	173000	294172515	4660	4660	4660	4660	0
211	20240605	172900	294172515	4660	4660	4660	4660	0
212	20240605	172800	294172515	4660	4660	4660	4660	275
213	20240605	172700	294172515	4660	4660	4660	4660	0
214	20240605	172600	294172515	4660	4660	4660	4660	0
215	20240605	172500	294172515	4660	4660	4660	4660	0
216	20240605	172400	294172515	4660	4660	4660	4660	0
217	20240605	172300	294172515	4660	4660	4660	4660	0
218	20240605	172200	294172515	4660	4660	4660	4660	0
219	20240605	172100	294172515	4660	4660	4660	4660	0
220	20240605	172000	294172515	4660	4660	4660	4660	0
221	20240605	171900	294172515	4660	4660	4660	4660	0
222	20240605	171800	294172515	4660	4660	4660	4660	0
223	20240605	171700	294172515	4660	4660	4660	4660	0
224	20240605	171600	294172515	4660	4660	4660	4660	0
225	20240605	171500	294172515	4660	4660	4660	4660	0
226	20240605	171400	294172515	4660	4660	4660	4660	0
227	20240605	171300	294172515	4660	4660	4660	4660	0
228	20240605	171200	294172515	4660	4660	4660	4660	0
229	20240605	171100	294172515	4660	4660	4660	4660	0
230	20240605	171000	294172515	4660	4660	4660	4660	0
231	20240605	170900	294172515	4660	4660	4660	4660	0
232	20240605	170800	294172515	4660	4660	4660	4660	0
233	20240605	170700	294172515	4660	4660	4660	4660	0
234	20240605	170600	294172515	4660	4660	4660	4660	0
235	20240605	170500	294172515	4660	4660	4660	4660	0
236	20240605	170400	294172515	4660	4660	4660	4660	0
237	20240605	170300	294172515	4660	4660	4660	4660	0
238	20240605	170200	294172515	4660	4660	4660	4660	0
239	20240605	170100	294172515	4660	4660	4660	4660	0
240	20240605	170000	294172515	4660	4660	4660	4660	0
241	20240605	165900	294172515	4660	4660	4660	4660	0
242	20240605	165800	294172515	4660	4660	4660	4660	275
243	20240605	165700	294172515	4660	4660	4660	4660	0
244	20240605	165600	294172515	4660	4660	4660	4660	0
245	20240605	165500	294172515	4660	4660	4660	4660	0
246	20240605	165400	294172515	4660	4660	4660	4660	0
247	20240605	165300	294172515	4660	4660	4660	4660	0
248	20240605	165200	294172515	4660	4660	4660	4660	0
249	20240605	165100	294172515	4660	4660	4660	4660	0
250	20240605	165000	294172515	4660	4660	4660	4660	0
251	20240605	164900	294172515	4660	4660	4660	4660	0
252	20240605	164800	294172515	4660	4660	4660	4660	0
253	20240605	164700	294172515	4660	4660	4660	4660	0
254	20240605	164600	294172515	4660	4660	4660	4660	0
255	20240605	164500	294172515	4660	4660	4660	4660	0
256	20240605	164400	294172515	4660	4660	4660	4660	0
257	20240605	164300	294172515	4660	4660	4660	4660	0
258	20240605	164200	294172515	4660	4660	4660	4660	0
259	20240605	164100	294172515	4660	4660	4660	4660	0
260	20240605	164000	294172515	4660	4660	4660	4660	0
261	20240605	163900	294172515	4660	4660	4660	4660	0
262	20240605	163800	294172515	4660	4660	4660	4660	0
263	20240605	163700	294172515	4660	4660	4660	4660	0
264	20240605	163600	294172515	4660	4660	4660	4660	0
265	20240605	163500	294172515	4660	4660	4660	4660	0
266	20240605	163400	294172515	4660	4660	4660	4660	0
267	20240605	163300	294172515	4660	4660	4660	4660	0
268	20240605	163200	294172515	4660	4660	4660	4660	0
269	20240605	163100	294172515	4660	4660	4660	4660	0
270	20240605	163000	294172515	4660	4660	4660	4660	0
271	20240605	162900	294172515	4660	4660	4660	4660	0
272	20240605	162800	294172515	4660	4660	4660	4660	275
273	20240605	162700	294172515	4660	4660	4660	4660	0
274	20240605	162600	294172515	4660	4660	4660	4660	0
275	20240605	162500	294172515	4660	4660	4660	4660	0
276	20240605	162400	294172515	4660	4660	4660	4660	0
277	20240605	162300	294172515	4660	4660	4660	4660	0
278	20240605	162200	294172515	4660	4660	4660	4660	0
279	20240605	162100	294172515	4660	4660	4660	4660	0
280	20240605	162000	294172515	4660	4660	4660	4660	0
281	20240605	161900	294172515	4660	4660	4660	4660	0
282	20240605	161800	294172515	4660	4660	4660	4660	0
283	20240605	161700	294172515	4660	4660	4660	4660	0
284	20240605	161600	294172515	4660	4660	4660	4660	0
285	20240605	161500	294172515	4660	4660	4660	4660	0
286	20240605	161400	294172515	4660	4660	4660	4660	0
287	20240605	161300	294172515	4660	4660	4660	4660	0
288	20240605	161200	294172515	4660	4660	4660	4660	0
289	20240605	161100	294172515	4660	4660	4660	4660	0
290	20240605	161000	294172515	4660	4660	4660	4660	0
291	20240605	160900	294172515	4660	4660	4660	4660	0
292	20240605	160800	294172515	4660	4660	4660	4660	0
293	20240605	160700	294172515	4660	4660	4660	4660	0
294	20240605	160600	294172515	4660	4660	4660	4660	0
295	20240605	160500	294172515	4660	4660	4660	4660	0
296	20240605	160400	294172515	4660	4660	4660	4660	0
297	20240605	160300	294172515	4660	4660	4660	4660	0
298	20240605	160200	294172515	4660	4660	4660	4660	0
299	20240605	160100	294172515	4660	4660	4660	4660	0
300	20240605	160000	294172515	4660	4660	4660	4660	0
301	20240605	155900	294172515	4660	4660	4660	4660	0
302	20240605	155800	294172515	4660	4660	4660	4660	275
303	20240605	155700	294172515	4660	4660	4660	4660	0
304	20240605	155600	294172515	4660	4660	4660	4660	0
305	20240605	155500	294172515	4660	4660	4660	4660	0
306	20240605	155400	294172515	4660	4660	4660	4660	0
307	20240605	155300	294172515	4660	4660	4660	4660	0
308	20240605	155200	294172515	4660	4660	4660	4660	0
309	20240605	155100	294172515	4660	4660	4660	4660	0
310	20240605	155000	294172515	4660	4660	4660	4660	0
311	20240605	154900	294172515	4660	4660	4660	4660	0
312	20240605	154800	294172515	4660	4660	4660	4660	0
313	20240605	154700	294172515	4660	4660	4660	4660	0
314	20240605	154600	294172515	4660	4660	4660	4660	0
315	20240605	154500	294172515	4660	4660	4660	4660	0
316	20240605	154400	294172515	4660	4660	4660	4660	0
317	20240605	154300	294172515	4660	4660	4660	4660	0
318	20240605	154200	294172515	4660	4660	4660	4660	0
319	20240605	154100	294172515	4660	4660	4660	4660	0
320	20240605	154000	294172515	4660	4660	4660	4660	0
321	20240605	153900	294172515	4660	4660	4660	4660	0
322	20240605	153800	294172515	4660	4660	4660	4660	0
323	20240605	153700	294172515	4660	4660	4660	4660	0
324	20240605	153600	294172515	4660	4660	4660	4660	0
325	20240605	153500	294172515	4660	4660	4660	4660	0
326	20240605	153400	294172515	4660	4660	4660	4660	0
327	20240605	153300	294172515	4660	4660	4660	4660	0
328	20240605	153200	294172515	4660	4660	4660	4660	0
329	20240605	153100	294172515	4660	4660	4660	4660	0
330	20240605	153000	294172515	4660	4660	4660	4660	275
331	20240605	152900	292891015	4635	4635	4635	4635	0
332	20240605	152800	292891015	4635	4635	4635	4635	0
333	20240605	152700	292891015	4635	4635	4635	4635	0
334	20240605	152600	292891015	4635	4635	4635	4635	0
335	20240605	152500	292891015	4635	4635	4635	4635	0
336	20240605	152400	292891015	4635	4635	4635	4635	0
337	20240605	152300	292891015	4635	4635	4635	4635	0
338	20240605	152200	292891015	4635	4635	4635	4635	0
339	20240605	152100	292891015	4635	4635	4635	4635	0
340	20240605	152000	292891015	4635	4635	4635	4635	0
341	20240605	151900	292891015	4635	4645	4645	4635	400
342	20240605	151800	291036420	4640	4650	4650	4640	150
343	20240605	151700	290340120	4670	4670	4670	4670	0
344	20240605	151600	290340120	4670	4670	4670	4670	5
345	20240605	151500	290316770	4670	4670	4670	4670	2
346	20240605	151400	290307430	4670	4670	4670	4670	0
347	20240605	151300	290307430	4670	4670	4670	4670	0
348	20240605	151200	290307430	4670	4670	4670	4670	0
349	20240605	151100	290307430	4670	4670	4670	4670	0
350	20240605	151000	290307430	4670	4670	4670	4670	1
351	20240605	150900	290302760	4640	4640	4640	4640	0
352	20240605	150800	290302760	4640	4650	4650	4640	2547
353	20240605	150700	278467700	4650	4650	4650	4650	0
354	20240605	150600	278467700	4650	4650	4650	4650	0
355	20240605	150500	278467700	4650	4650	4650	4650	0
356	20240605	150400	278467700	4650	4650	4650	4650	44
357	20240605	150300	278263100	4650	4650	4650	4650	0
358	20240605	150200	278263100	4650	4650	4650	4650	0
359	20240605	150100	278263100	4650	4650	4650	4650	0
360	20240605	150000	278263100	4650	4650	4650	4650	1
361	20240605	145900	278258450	4675	4675	4675	4675	0
362	20240605	145800	278258450	4675	4675	4675	4675	0
363	20240605	145700	278258450	4675	4675	4675	4675	587
364	20240605	145600	275514225	4675	4670	4675	4650	26
365	20240605	145500	275393195	4645	4650	4650	4645	88
366	20240605	145400	274984325	4680	4680	4680	4680	0
367	20240605	145300	274984325	4680	4680	4680	4680	21
368	20240605	145200	274886045	4680	4680	4680	4680	0
369	20240605	145100	274886045	4680	4680	4680	4680	0
370	20240605	145000	274886045	4680	4680	4680	4680	0
371	20240605	144900	274886045	4680	4680	4680	4680	1
372	20240605	144800	274881365	4680	4675	4680	4675	133
373	20240605	144700	274259585	4675	4675	4675	4675	44
374	20240605	144600	274053885	4675	4675	4675	4675	0
375	20240605	144500	274053885	4675	4670	4675	4670	29
376	20240605	144400	273918335	4630	4630	4630	4630	0
377	20240605	144300	273918335	4630	4665	4665	4630	3569
378	20240605	144200	257351270	4670	4670	4670	4670	1
379	20240605	144100	257346600	4670	4670	4670	4670	0
380	20240605	144000	257346600	4670	4670	4670	4670	1150
381	20240605	143900	251976100	4670	4670	4670	4670	350
382	20240605	143800	250341600	4670	4670	4670	4670	0
383	20240605	143700	250341600	4670	4670	4670	4670	0
384	20240605	143600	250341600	4670	4670	4670	4670	0
385	20240605	143500	250341600	4670	4670	4670	4670	0
386	20240605	143400	250341600	4670	4670	4670	4670	0
387	20240605	143300	250341600	4670	4670	4670	4670	1072
388	20240605	143200	245335360	4670	4670	4670	4670	0
389	20240605	143100	245335360	4670	4670	4670	4670	0
390	20240605	143000	245335360	4670	4670	4670	4670	0
391	20240605	142900	245335360	4670	4670	4670	4670	0
392	20240605	142800	245335360	4670	4660	4670	4650	81
393	20240605	142700	244958550	4670	4670	4670	4670	0
394	20240605	142600	244958550	4670	4670	4670	4670	0
395	20240605	142500	244958550	4670	4670	4670	4670	0
396	20240605	142400	244958550	4670	4670	4670	4670	0
397	20240605	142300	244958550	4670	4670	4670	4670	0
398	20240605	142200	244958550	4670	4670	4670	4670	0
399	20240605	142100	244958550	4670	4670	4670	4670	2
400	20240605	142000	244949210	4670	4670	4670	4670	0
401	20240605	141900	244949210	4670	4670	4670	4670	0
402	20240605	141800	244949210	4670	4665	4670	4665	92
403	20240605	141700	244519670	4675	4675	4675	4675	0
404	20240605	141600	244519670	4675	4675	4675	4675	0
405	20240605	141500	244519670	4675	4675	4675	4675	2
406	20240605	141400	244510320	4680	4680	4680	4680	0
407	20240605	141300	244510320	4680	4680	4680	4680	0
408	20240605	141200	244510320	4680	4680	4680	4680	0
409	20240605	141100	244510320	4680	4680	4680	4680	0
410	20240605	141000	244510320	4680	4680	4680	4680	0
411	20240605	140900	244510320	4680	4680	4680	4680	0
412	20240605	140800	244510320	4680	4680	4680	4680	0
413	20240605	140700	244510320	4680	4680	4680	4680	0
414	20240605	140600	244510320	4680	4680	4680	4680	0
415	20240605	140500	244510320	4680	4680	4680	4680	0
416	20240605	140400	244510320	4680	4680	4680	4680	0
417	20240605	140300	244510320	4680	4680	4680	4680	0
418	20240605	140200	244510320	4680	4680	4680	4680	1
419	20240605	140100	244505640	4680	4680	4680	4680	0
420	20240605	140000	244505640	4680	4680	4680	4680	0
421	20240605	135900	244505640	4680	4680	4680	4680	0
422	20240605	135800	244505640	4680	4680	4680	4680	0
423	20240605	135700	244505640	4680	4680	4680	4680	0
424	20240605	135600	244505640	4680	4680	4680	4680	0
425	20240605	135500	244505640	4680	4680	4680	4680	0
426	20240605	135400	244505640	4680	4680	4680	4680	0
427	20240605	135300	244505640	4680	4680	4680	4680	0
428	20240605	135200	244505640	4680	4680	4680	4680	20
429	20240605	135100	244412040	4680	4680	4680	4680	0
430	20240605	135000	244412040	4680	4680	4680	4680	0
431	20240605	134900	244412040	4680	4680	4680	4680	0
432	20240605	134800	244412040	4680	4680	4680	4680	0
433	20240605	134700	244412040	4680	4680	4680	4680	0
434	20240605	134600	244412040	4680	4680	4680	4680	0
435	20240605	134500	244412040	4680	4680	4680	4680	0
436	20240605	134400	244412040	4680	4680	4680	4680	0
437	20240605	134300	244412040	4680	4680	4680	4680	0
438	20240605	134200	244412040	4680	4680	4680	4680	2
439	20240605	134100	244402680	4680	4680	4680	4680	1
440	20240605	134000	244398000	4675	4675	4675	4675	289
441	20240605	133900	243046925	4675	4675	4675	4675	30
442	20240605	133800	242906675	4675	4675	4675	4675	0
443	20240605	133700	242906675	4675	4675	4675	4675	0
444	20240605	133600	242906675	4675	4675	4675	4675	2000
445	20240605	133500	233556675	4675	4675	4675	4675	0
446	20240605	133400	233556675	4675	4670	4675	4670	51
447	20240605	133300	233318500	4675	4675	4675	4675	0
448	20240605	133200	233318500	4675	4675	4675	4675	0
449	20240605	133100	233318500	4675	4675	4675	4675	0
450	20240605	133000	233318500	4675	4675	4675	4675	0
451	20240605	132900	233318500	4675	4675	4675	4675	0
452	20240605	132800	233318500	4675	4660	4675	4660	701
453	20240605	132700	230049825	4660	4660	4660	4660	0
454	20240605	132600	230049825	4660	4660	4660	4660	0
455	20240605	132500	230049825	4660	4660	4660	4660	0
456	20240605	132400	230049825	4660	4660	4660	4660	0
457	20240605	132300	230049825	4660	4660	4660	4660	20
458	20240605	132200	229956625	4660	4660	4660	4660	0
459	20240605	132100	229956625	4660	4660	4660	4660	0
460	20240605	132000	229956625	4660	4660	4660	4660	0
461	20240605	131900	229956625	4660	4660	4660	4660	0
462	20240605	131800	229956625	4660	4660	4660	4660	0
463	20240605	131700	229956625	4660	4660	4660	4660	200
464	20240605	131600	229024625	4660	4660	4660	4660	0
465	20240605	131500	229024625	4660	4660	4660	4660	0
466	20240605	131400	229024625	4660	4660	4660	4660	0
467	20240605	131300	229024625	4660	4660	4660	4660	2
468	20240605	131200	229015305	4655	4655	4655	4655	0
469	20240605	131100	229015305	4655	4650	4655	4650	768
470	20240605	131000	225440505	4650	4650	4650	4650	100
471	20240605	130900	224975505	4650	4650	4650	4650	1
472	20240605	130800	224970855	4640	4640	4640	4640	10
473	20240605	130700	224924455	4655	4655	4655	4655	0
474	20240605	130600	224924455	4655	4655	4655	4655	0
475	20240605	130500	224924455	4655	4655	4655	4655	0
476	20240605	130400	224924455	4655	4655	4655	4655	0
477	20240605	130300	224924455	4655	4655	4655	4655	0
478	20240605	130200	224924455	4655	4655	4655	4655	0
479	20240605	130100	224924455	4655	4655	4655	4655	0
480	20240605	130000	224924455	4655	4655	4655	4655	21
481	20240605	125900	224826700	4635	4635	4635	4635	0
482	20240605	125800	224826700	4635	4635	4635	4635	0
483	20240605	125700	224826700	4635	4650	4650	4635	101
484	20240605	125600	224357065	4655	4655	4655	4655	0
485	20240605	125500	224357065	4655	4655	4655	4655	0
486	20240605	125400	224357065	4655	4655	4655	4655	1
487	20240605	125300	224352410	4650	4635	4650	4635	1491
488	20240605	125200	217421725	4635	4635	4635	4635	204
489	20240605	125100	216476185	4635	4635	4635	4635	10
490	20240605	125000	216429835	4635	4635	4635	4635	200
491	20240605	124900	215502835	4635	4635	4635	4635	0
492	20240605	124800	215502835	4635	4635	4635	4635	20
493	20240605	124700	215410135	4635	4635	4635	4635	1
494	20240605	124600	215405500	4630	4630	4630	4630	0
495	20240605	124500	215405500	4630	4630	4630	4630	232
496	20240605	124400	214331340	4630	4630	4630	4630	0
497	20240605	124300	214331340	4630	4630	4630	4630	0
498	20240605	124200	214331340	4630	4630	4630	4630	0
499	20240605	124100	214331340	4630	4630	4630	4630	0
500	20240605	124000	214331340	4630	4630	4630	4630	0
501	20240605	123900	214331340	4630	4630	4630	4630	0
502	20240605	123800	214331340	4630	4630	4630	4630	3
503	20240605	123700	214317450	4625	4625	4625	4625	0
504	20240605	123600	214317450	4625	4630	4630	4625	26
505	20240605	123500	214197175	4630	4630	4630	4630	0
506	20240605	123400	214197175	4630	4630	4630	4630	6
507	20240605	123300	214169395	4625	4625	4625	4625	1
508	20240605	123200	214164770	4625	4625	4625	4625	0
509	20240605	123100	214164770	4625	4625	4625	4625	0
510	20240605	123000	214164770	4625	4625	4625	4625	0
511	20240605	122900	214164770	4625	4625	4625	4625	19
512	20240605	122800	214076895	4625	4625	4625	4625	0
513	20240605	122700	214076895	4625	4625	4625	4625	0
514	20240605	122600	214076895	4625	4625	4625	4625	2
515	20240605	122500	214067645	4630	4630	4630	4630	3
516	20240605	122400	214053755	4630	4630	4630	4630	0
517	20240605	122300	214053755	4630	4630	4630	4630	0
518	20240605	122200	214053755	4630	4630	4630	4630	1
519	20240605	122100	214049125	4635	4635	4635	4635	0
520	20240605	122000	214049125	4635	4635	4635	4635	0
521	20240605	121900	214049125	4635	4635	4635	4635	0
522	20240605	121800	214049125	4635	4635	4635	4635	0
523	20240605	121700	214049125	4635	4635	4635	4635	0
524	20240605	121600	214049125	4635	4635	4635	4635	0
525	20240605	121500	214049125	4635	4635	4635	4635	0
526	20240605	121400	214049125	4635	4635	4635	4635	0
527	20240605	121300	214049125	4635	4635	4635	4635	5
528	20240605	121200	214025950	4620	4620	4620	4620	0
529	20240605	121100	214025950	4620	4620	4620	4620	0
530	20240605	121000	214025950	4620	4620	4620	4620	0
531	20240605	120900	214025950	4620	4620	4620	4620	0
532	20240605	120800	214025950	4620	4620	4620	4620	1
533	20240605	120700	214021330	4620	4620	4620	4620	0
534	20240605	120600	214021330	4620	4620	4620	4620	0
535	20240605	120500	214021330	4620	4620	4620	4620	0
536	20240605	120400	214021330	4620	4620	4620	4620	0
537	20240605	120300	214021330	4620	4630	4630	4620	866
538	20240605	120200	210019650	4635	4635	4635	4635	0
539	20240605	120100	210019650	4635	4635	4635	4635	0
540	20240605	120000	210019650	4635	4635	4635	4635	0
541	20240605	115900	210019650	4635	4635	4635	4635	0
542	20240605	115800	210019650	4635	4635	4635	4635	0
543	20240605	115700	210019650	4635	4635	4635	4635	1
544	20240605	115600	210015015	4635	4635	4635	4635	0
545	20240605	115500	210015015	4635	4625	4635	4625	10
546	20240605	115400	209968755	4625	4625	4625	4625	0
547	20240605	115300	209968755	4625	4625	4625	4625	210
548	20240605	115200	208997505	4630	4630	4630	4630	82
549	20240605	115100	208617845	4630	4635	4635	4630	1561
550	20240605	115000	201390390	4655	4655	4655	4655	0
551	20240605	114900	201390390	4655	4655	4655	4655	0
552	20240605	114800	201390390	4655	4655	4655	4655	1
553	20240605	114700	201385735	4635	4635	4635	4635	0
554	20240605	114600	201385735	4635	4635	4635	4635	0
555	20240605	114500	201385735	4635	4635	4635	4635	10
556	20240605	114400	201339385	4630	4630	4630	4630	0
557	20240605	114300	201339385	4630	4630	4630	4630	0
558	20240605	114200	201339385	4630	4630	4630	4630	0
559	20240605	114100	201339385	4630	4630	4630	4630	304
560	20240605	114000	199931865	4625	4625	4625	4625	0
561	20240605	113900	199931865	4625	4625	4625	4625	0
562	20240605	113800	199931865	4625	4625	4625	4625	0
563	20240605	113700	199931865	4625	4625	4625	4625	0
564	20240605	113600	199931865	4625	4625	4625	4625	0
565	20240605	113500	199931865	4625	4630	4630	4625	1513
566	20240605	113400	192930545	4630	4630	4630	4630	38
567	20240605	113300	192754605	4650	4650	4650	4650	0
568	20240605	113200	192754605	4650	4650	4650	4650	3
569	20240605	113100	192740655	4655	4635	4655	4630	367
570	20240605	113000	191037535	4635	4635	4635	4635	0
571	20240605	112900	191037535	4635	4635	4635	4635	0
572	20240605	112800	191037535	4635	4635	4635	4635	0
573	20240605	112700	191037535	4635	4635	4635	4635	0
574	20240605	112600	191037535	4635	4635	4635	4635	0
575	20240605	112500	191037535	4635	4635	4635	4635	0
576	20240605	112400	191037535	4635	4635	4635	4635	0
577	20240605	112300	191037535	4635	4635	4635	4635	297
578	20240605	112200	189660940	4635	4635	4635	4635	0
579	20240605	112100	189660940	4635	4635	4635	4635	0
580	20240605	112000	189660940	4635	4635	4635	4635	0
581	20240605	111900	189660940	4635	4635	4635	4635	0
582	20240605	111800	189660940	4635	4635	4635	4635	0
583	20240605	111700	189660940	4635	4635	4635	4635	138
584	20240605	111600	189021310	4650	4650	4650	4650	0
585	20240605	111500	189021310	4650	4650	4650	4650	0
586	20240605	111400	189021310	4650	4650	4650	4650	1
587	20240605	111300	189016660	4650	4650	4650	4650	0
588	20240605	111200	189016660	4650	4650	4650	4650	0
589	20240605	111100	189016660	4650	4650	4650	4650	1
590	20240605	111000	189012010	4625	4625	4625	4625	0
591	20240605	110900	189012010	4625	4625	4625	4625	0
592	20240605	110800	189012010	4625	4625	4625	4625	0
593	20240605	110700	189012010	4625	4625	4625	4625	0
594	20240605	110600	189012010	4625	4625	4625	4625	0
595	20240605	110500	189012010	4625	4625	4625	4625	0
596	20240605	110400	189012010	4625	4625	4625	4625	0
597	20240605	110300	189012010	4625	4625	4625	4625	2
598	20240605	110200	189002760	4625	4625	4625	4625	0
599	20240605	110100	189002760	4625	4625	4625	4625	400
600	20240605	110000	187152760	4625	4625	4625	4625	0
601	20240605	105900	187152760	4625	4625	4625	4625	500
602	20240605	105800	184840260	4645	4645	4645	4645	400
603	20240605	105700	182982260	4645	4645	4645	4645	0
604	20240605	105600	182982260	4645	4645	4645	4645	0
605	20240605	105500	182982260	4645	4645	4645	4645	0
606	20240605	105400	182982260	4645	4645	4645	4645	0
607	20240605	105300	182982260	4645	4645	4645	4645	0
608	20240605	105200	182982260	4645	4645	4645	4645	0
609	20240605	105100	182982260	4645	4645	4645	4645	0
610	20240605	105000	182982260	4645	4645	4645	4645	0
611	20240605	104900	182982260	4645	4645	4645	4645	0
612	20240605	104800	182982260	4645	4645	4645	4645	239
613	20240605	104700	181872105	4645	4645	4645	4645	0
614	20240605	104600	181872105	4645	4645	4645	4645	1
615	20240605	104500	181867460	4645	4645	4645	4645	1
616	20240605	104400	181862815	4625	4625	4625	4625	0
617	20240605	104300	181862815	4625	4630	4630	4625	650
618	20240605	104200	178856555	4640	4640	4640	4640	0
619	20240605	104100	178856555	4640	4640	4640	4640	0
620	20240605	104000	178856555	4640	4640	4640	4640	0
621	20240605	103900	178856555	4640	4640	4640	4640	0
622	20240605	103800	178856555	4640	4640	4640	4640	10
623	20240605	103700	178810155	4640	4640	4640	4640	0
624	20240605	103600	178810155	4640	4640	4640	4640	300
625	20240605	103500	177418155	4640	4640	4640	4640	0
626	20240605	103400	177418155	4640	4640	4640	4640	40
627	20240605	103300	177232555	4645	4645	4645	4645	0
628	20240605	103200	177232555	4645	4645	4645	4645	100
629	20240605	103100	176768055	4645	4645	4645	4645	0
630	20240605	103000	176768055	4645	4645	4645	4645	0
631	20240605	102900	176768055	4645	4645	4645	4645	1
632	20240605	102800	176763410	4625	4625	4625	4625	0
633	20240605	102700	176763410	4625	4625	4625	4625	0
634	20240605	102600	176763410	4625	4625	4625	4625	0
635	20240605	102500	176763410	4625	4625	4625	4625	0
636	20240605	102400	176763410	4625	4625	4625	4625	158
637	20240605	102300	176032660	4615	4615	4615	4615	0
638	20240605	102200	176032660	4615	4615	4615	4615	0
639	20240605	102100	176032660	4615	4615	4615	4615	9
640	20240605	102000	175991125	4610	4610	4610	4610	0
641	20240605	101900	175991125	4610	4610	4610	4610	0
642	20240605	101800	175991125	4610	4610	4610	4610	0
643	20240605	101700	175991125	4610	4620	4620	4610	736
644	20240605	101600	172597140	4615	4615	4615	4615	0
645	20240605	101500	172597140	4615	4615	4615	4615	0
646	20240605	101400	172597140	4615	4615	4615	4615	0
647	20240605	101300	172597140	4615	4615	4615	4615	0
648	20240605	101200	172597140	4615	4615	4615	4615	10
649	20240605	101100	172550990	4615	4615	4615	4615	0
650	20240605	101000	172550990	4615	4615	4615	4615	1
651	20240605	100900	172546375	4605	4630	4630	4600	9518
652	20240605	100800	128646145	4655	4655	4655	4655	0
653	20240605	100700	128646145	4655	4655	4655	4655	1
654	20240605	100600	128641490	4625	4625	4625	4625	314
655	20240605	100500	127189240	4625	4625	4625	4625	1142
656	20240605	100400	121907490	4620	4620	4620	4620	101
657	20240605	100300	121440870	4625	4625	4625	4625	20
658	20240605	100200	121348370	4625	4625	4625	4625	1
659	20240605	100100	121343745	4625	4630	4630	4620	1113
660	20240605	100000	116195915	4630	4635	4635	4630	2552
661	20240605	095900	104373130	4635	4660	4660	4635	2087
662	20240605	095800	94692215	4660	4660	4660	4660	0
663	20240605	095700	94692215	4660	4660	4660	4660	0
664	20240605	095600	94692215	4660	4660	4660	4660	1
665	20240605	095500	94687555	4660	4660	4660	4660	0
666	20240605	095400	94687555	4660	4660	4660	4660	0
667	20240605	095300	94687555	4660	4660	4660	4640	795
668	20240605	095200	90998715	4640	4640	4640	4640	0
669	20240605	095100	90998715	4640	4640	4640	4640	309
670	20240605	095000	89564955	4640	4640	4640	4640	0
671	20240605	094900	89564955	4640	4640	4640	4640	0
672	20240605	094800	89564955	4640	4640	4640	4640	402
673	20240605	094700	87699675	4640	4640	4640	4640	205
674	20240605	094600	86748475	4640	4640	4640	4640	4
675	20240605	094500	86729915	4640	4640	4640	4640	509
676	20240605	094400	84368155	4640	4650	4650	4640	2273
677	20240605	094300	73818590	4655	4655	4655	4655	1
678	20240605	094200	73813935	4660	4660	4660	4660	26
679	20240605	094100	73692775	4660	4660	4660	4660	0
680	20240605	094000	73692775	4660	4660	4660	4660	129
681	20240605	093900	73091635	4660	4660	4660	4660	0
682	20240605	093800	73091635	4660	4660	4660	4660	0
683	20240605	093700	73091635	4660	4650	4660	4650	305
684	20240605	093600	71673335	4640	4640	4640	4640	0
685	20240605	093500	71673335	4640	4640	4640	4640	0
686	20240605	093400	71673335	4640	4640	4640	4640	1067
687	20240605	093300	66722455	4640	4645	4645	4640	269
688	20240605	093200	65474285	4645	4640	4645	4640	1781
689	20240605	093100	57210055	4645	4645	4645	4645	101
690	20240605	093000	56740910	4645	4645	4645	4645	1070
691	20240605	092900	51770760	4650	4655	4655	4650	1555
692	20240605	092800	44540005	4655	4655	4655	4650	1088
693	20240605	092700	39478055	4660	4665	4665	4660	14
694	20240605	092600	39412750	4670	4670	4670	4670	0
695	20240605	092500	39412750	4670	4660	4670	4655	1565
696	20240605	092400	32125460	4660	4670	4670	4655	2703
697	20240605	092300	19523485	4670	4670	4670	4670	114
698	20240605	092200	18991105	4675	4675	4675	4675	3
699	20240605	092100	18977080	4670	4670	4670	4670	1412
700	20240605	092000	12383040	4670	4675	4675	4670	209
701	20240605	091900	11406895	4675	4675	4675	4675	31
702	20240605	091800	11261970	4675	4680	4680	4675	204
703	20240605	091700	10308180	4680	4680	4680	4680	34
704	20240605	091600	10149060	4675	4675	4675	4675	0
705	20240605	091500	10149060	4675	4675	4675	4675	0
706	20240605	091400	10149060	4675	4675	4675	4675	0
707	20240605	091300	10149060	4675	4675	4675	4675	0
708	20240605	091200	10149060	4675	4675	4675	4675	0
709	20240605	091100	10149060	4675	4685	4685	4675	420
710	20240605	091000	8185290	4680	4680	4680	4680	0
711	20240605	090900	8185290	4680	4680	4680	4680	0
712	20240605	090800	8185290	4680	4680	4680	4680	0
713	20240605	090700	8185290	4680	4680	4680	4680	0
714	20240605	090600	8185290	4680	4680	4680	4680	3
715	20240605	090500	8171250	4680	4680	4680	4680	7
716	20240605	090400	8138490	4680	4680	4680	4680	0
717	20240605	090300	8138490	4680	4680	4680	4680	0
718	20240605	090200	8138490	4680	4715	4715	4675	1440
719	20240605	090100	1382425	4720	4720	4720	4720	1
720	20240605	090000	1377705	4700	4670	4700	4670	295