KissMeData/226400/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204900	206332575	4255	4255	4255	4255	3007
3	20240605	204800	206332575	4255	4255	4255	4255	0
4	20240605	204700	206332575	4255	4255	4255	4255	0
5	20240605	204600	206332575	4255	4255	4255	4255	0
6	20240605	204500	206332575	4255	4255	4255	4255	0
7	20240605	204400	206332575	4255	4255	4255	4255	0
8	20240605	204300	206332575	4255	4255	4255	4255	0
9	20240605	204200	206332575	4255	4255	4255	4255	0
10	20240605	204100	206332575	4255	4255	4255	4255	0
11	20240605	204000	206332575	4255	4255	4255	4255	0
12	20240605	203900	206332575	4255	4255	4255	4255	0
13	20240605	203800	206332575	4255	4255	4255	4255	0
14	20240605	203700	206332575	4255	4255	4255	4255	0
15	20240605	203600	206332575	4255	4255	4255	4255	0
16	20240605	203500	206332575	4255	4255	4255	4255	0
17	20240605	203400	206332575	4255	4255	4255	4255	0
18	20240605	203300	206332575	4255	4255	4255	4255	0
19	20240605	203200	206332575	4255	4255	4255	4255	0
20	20240605	203100	206332575	4255	4255	4255	4255	0
21	20240605	203000	206332575	4255	4255	4255	4255	0
22	20240605	202900	206332575	4255	4255	4255	4255	0
23	20240605	202800	206332575	4255	4255	4255	4255	0
24	20240605	202700	206332575	4255	4255	4255	4255	0
25	20240605	202600	206332575	4255	4255	4255	4255	0
26	20240605	202500	206332575	4255	4255	4255	4255	0
27	20240605	202400	206332575	4255	4255	4255	4255	0
28	20240605	202300	206332575	4255	4255	4255	4255	0
29	20240605	202200	206332575	4255	4255	4255	4255	0
30	20240605	202100	206332575	4255	4255	4255	4255	0
31	20240605	202000	206332575	4255	4255	4255	4255	0
32	20240605	201900	206332575	4255	4255	4255	4255	3007
33	20240605	201800	206332575	4255	4255	4255	4255	0
34	20240605	201700	206332575	4255	4255	4255	4255	0
35	20240605	201600	206332575	4255	4255	4255	4255	0
36	20240605	201500	206332575	4255	4255	4255	4255	0
37	20240605	201400	206332575	4255	4255	4255	4255	0
38	20240605	201300	206332575	4255	4255	4255	4255	0
39	20240605	201200	206332575	4255	4255	4255	4255	0
40	20240605	201100	206332575	4255	4255	4255	4255	0
41	20240605	201000	206332575	4255	4255	4255	4255	0
42	20240605	200900	206332575	4255	4255	4255	4255	0
43	20240605	200800	206332575	4255	4255	4255	4255	0
44	20240605	200700	206332575	4255	4255	4255	4255	0
45	20240605	200600	206332575	4255	4255	4255	4255	0
46	20240605	200500	206332575	4255	4255	4255	4255	0
47	20240605	200400	206332575	4255	4255	4255	4255	0
48	20240605	200300	206332575	4255	4255	4255	4255	0
49	20240605	200200	206332575	4255	4255	4255	4255	0
50	20240605	200100	206332575	4255	4255	4255	4255	0
51	20240605	200000	206332575	4255	4255	4255	4255	0
52	20240605	195900	206332575	4255	4255	4255	4255	0
53	20240605	195800	206332575	4255	4255	4255	4255	0
54	20240605	195700	206332575	4255	4255	4255	4255	0
55	20240605	195600	206332575	4255	4255	4255	4255	0
56	20240605	195500	206332575	4255	4255	4255	4255	0
57	20240605	195400	206332575	4255	4255	4255	4255	0
58	20240605	195300	206332575	4255	4255	4255	4255	0
59	20240605	195200	206332575	4255	4255	4255	4255	0
60	20240605	195100	206332575	4255	4255	4255	4255	0
61	20240605	195000	206332575	4255	4255	4255	4255	0
62	20240605	194900	206332575	4255	4255	4255	4255	3007
63	20240605	194800	206332575	4255	4255	4255	4255	0
64	20240605	194700	206332575	4255	4255	4255	4255	0
65	20240605	194600	206332575	4255	4255	4255	4255	0
66	20240605	194500	206332575	4255	4255	4255	4255	0
67	20240605	194400	206332575	4255	4255	4255	4255	0
68	20240605	194300	206332575	4255	4255	4255	4255	0
69	20240605	194200	206332575	4255	4255	4255	4255	0
70	20240605	194100	206332575	4255	4255	4255	4255	0
71	20240605	194000	206332575	4255	4255	4255	4255	0
72	20240605	193900	206332575	4255	4255	4255	4255	0
73	20240605	193800	206332575	4255	4255	4255	4255	0
74	20240605	193700	206332575	4255	4255	4255	4255	0
75	20240605	193600	206332575	4255	4255	4255	4255	0
76	20240605	193500	206332575	4255	4255	4255	4255	0
77	20240605	193400	206332575	4255	4255	4255	4255	0
78	20240605	193300	206332575	4255	4255	4255	4255	0
79	20240605	193200	206332575	4255	4255	4255	4255	0
80	20240605	193100	206332575	4255	4255	4255	4255	0
81	20240605	193000	206332575	4255	4255	4255	4255	0
82	20240605	192900	206332575	4255	4255	4255	4255	0
83	20240605	192800	206332575	4255	4255	4255	4255	0
84	20240605	192700	206332575	4255	4255	4255	4255	0
85	20240605	192600	206332575	4255	4255	4255	4255	0
86	20240605	192500	206332575	4255	4255	4255	4255	0
87	20240605	192400	206332575	4255	4255	4255	4255	0
88	20240605	192300	206332575	4255	4255	4255	4255	0
89	20240605	192200	206332575	4255	4255	4255	4255	0
90	20240605	192100	206332575	4255	4255	4255	4255	0
91	20240605	192000	206332575	4255	4255	4255	4255	0
92	20240605	191900	206332575	4255	4255	4255	4255	3007
93	20240605	191800	206332575	4255	4255	4255	4255	0
94	20240605	191700	206332575	4255	4255	4255	4255	0
95	20240605	191600	206332575	4255	4255	4255	4255	0
96	20240605	191500	206332575	4255	4255	4255	4255	0
97	20240605	191400	206332575	4255	4255	4255	4255	0
98	20240605	191300	206332575	4255	4255	4255	4255	0
99	20240605	191200	206332575	4255	4255	4255	4255	0
100	20240605	191100	206332575	4255	4255	4255	4255	0
101	20240605	191000	206332575	4255	4255	4255	4255	0
102	20240605	190900	206332575	4255	4255	4255	4255	0
103	20240605	190800	206332575	4255	4255	4255	4255	0
104	20240605	190700	206332575	4255	4255	4255	4255	0
105	20240605	190600	206332575	4255	4255	4255	4255	0
106	20240605	190500	206332575	4255	4255	4255	4255	0
107	20240605	190400	206332575	4255	4255	4255	4255	0
108	20240605	190300	206332575	4255	4255	4255	4255	0
109	20240605	190200	206332575	4255	4255	4255	4255	0
110	20240605	190100	206332575	4255	4255	4255	4255	0
111	20240605	190000	206332575	4255	4255	4255	4255	0
112	20240605	185900	206332575	4255	4255	4255	4255	0
113	20240605	185800	206332575	4255	4255	4255	4255	0
114	20240605	185700	206332575	4255	4255	4255	4255	0
115	20240605	185600	206332575	4255	4255	4255	4255	0
116	20240605	185500	206332575	4255	4255	4255	4255	0
117	20240605	185400	206332575	4255	4255	4255	4255	0
118	20240605	185300	206332575	4255	4255	4255	4255	0
119	20240605	185200	206332575	4255	4255	4255	4255	0
120	20240605	185100	206332575	4255	4255	4255	4255	0
121	20240605	185000	206332575	4255	4255	4255	4255	0
122	20240605	184900	206332575	4255	4255	4255	4255	3007
123	20240605	184800	206332575	4255	4255	4255	4255	0
124	20240605	184700	206332575	4255	4255	4255	4255	0
125	20240605	184600	206332575	4255	4255	4255	4255	0
126	20240605	184500	206332575	4255	4255	4255	4255	0
127	20240605	184400	206332575	4255	4255	4255	4255	0
128	20240605	184300	206332575	4255	4255	4255	4255	0
129	20240605	184200	206332575	4255	4255	4255	4255	0
130	20240605	184100	206332575	4255	4255	4255	4255	0
131	20240605	184000	206332575	4255	4255	4255	4255	0
132	20240605	183900	206332575	4255	4255	4255	4255	0
133	20240605	183800	206332575	4255	4255	4255	4255	0
134	20240605	183700	206332575	4255	4255	4255	4255	0
135	20240605	183600	206332575	4255	4255	4255	4255	0
136	20240605	183500	206332575	4255	4255	4255	4255	0
137	20240605	183400	206332575	4255	4255	4255	4255	0
138	20240605	183300	206332575	4255	4255	4255	4255	0
139	20240605	183200	206332575	4255	4255	4255	4255	0
140	20240605	183100	206332575	4255	4255	4255	4255	0
141	20240605	183000	206332575	4255	4255	4255	4255	0
142	20240605	182900	206332575	4255	4255	4255	4255	0
143	20240605	182800	206332575	4255	4255	4255	4255	0
144	20240605	182700	206332575	4255	4255	4255	4255	0
145	20240605	182600	206332575	4255	4255	4255	4255	0
146	20240605	182500	206332575	4255	4255	4255	4255	0
147	20240605	182400	206332575	4255	4255	4255	4255	0
148	20240605	182300	206332575	4255	4255	4255	4255	0
149	20240605	182200	206332575	4255	4255	4255	4255	0
150	20240605	182100	206332575	4255	4255	4255	4255	0
151	20240605	182000	206332575	4255	4255	4255	4255	0
152	20240605	181900	206332575	4255	4255	4255	4255	3007
153	20240605	181800	206332575	4255	4255	4255	4255	0
154	20240605	181700	206332575	4255	4255	4255	4255	0
155	20240605	181600	206332575	4255	4255	4255	4255	0
156	20240605	181500	206332575	4255	4255	4255	4255	0
157	20240605	181400	206332575	4255	4255	4255	4255	0
158	20240605	181300	206332575	4255	4255	4255	4255	0
159	20240605	181200	206332575	4255	4255	4255	4255	0
160	20240605	181100	206332575	4255	4255	4255	4255	0
161	20240605	181000	206332575	4255	4255	4255	4255	0
162	20240605	180900	206332575	4255	4255	4255	4255	0
163	20240605	180800	206332575	4255	4255	4255	4255	0
164	20240605	180700	206332575	4255	4255	4255	4255	0
165	20240605	180600	206332575	4255	4255	4255	4255	0
166	20240605	180500	206332575	4255	4255	4255	4255	0
167	20240605	180400	206332575	4255	4255	4255	4255	0
168	20240605	180300	206332575	4255	4255	4255	4255	0
169	20240605	180200	206332575	4255	4255	4255	4255	0
170	20240605	180100	206332575	4255	4255	4255	4255	0
171	20240605	180000	206332575	4255	4255	4255	4255	0
172	20240605	175900	206332575	4255	4255	4255	4255	0
173	20240605	175800	206332575	4255	4255	4255	4255	0
174	20240605	175700	206332575	4255	4255	4255	4255	0
175	20240605	175600	206332575	4255	4255	4255	4255	0
176	20240605	175500	206332575	4255	4255	4255	4255	0
177	20240605	175400	206332575	4255	4255	4255	4255	0
178	20240605	175300	206332575	4255	4255	4255	4255	0
179	20240605	175200	206332575	4255	4255	4255	4255	0
180	20240605	175100	206332575	4255	4255	4255	4255	0
181	20240605	175000	206332575	4255	4255	4255	4255	0
182	20240605	174900	206332575	4255	4255	4255	4255	3007
183	20240605	174800	206332575	4255	4255	4255	4255	0
184	20240605	174700	206332575	4255	4255	4255	4255	0
185	20240605	174600	206332575	4255	4255	4255	4255	0
186	20240605	174500	206332575	4255	4255	4255	4255	0
187	20240605	174400	206332575	4255	4255	4255	4255	0
188	20240605	174300	206332575	4255	4255	4255	4255	0
189	20240605	174200	206332575	4255	4255	4255	4255	0
190	20240605	174100	206332575	4255	4255	4255	4255	0
191	20240605	174000	206332575	4255	4255	4255	4255	0
192	20240605	173900	206332575	4255	4255	4255	4255	0
193	20240605	173800	206332575	4255	4255	4255	4255	0
194	20240605	173700	206332575	4255	4255	4255	4255	0
195	20240605	173600	206332575	4255	4255	4255	4255	0
196	20240605	173500	206332575	4255	4255	4255	4255	0
197	20240605	173400	206332575	4255	4255	4255	4255	0
198	20240605	173300	206332575	4255	4255	4255	4255	0
199	20240605	173200	206332575	4255	4255	4255	4255	0
200	20240605	173100	206332575	4255	4255	4255	4255	0
201	20240605	173000	206332575	4255	4255	4255	4255	0
202	20240605	172900	206332575	4255	4255	4255	4255	0
203	20240605	172800	206332575	4255	4255	4255	4255	0
204	20240605	172700	206332575	4255	4255	4255	4255	0
205	20240605	172600	206332575	4255	4255	4255	4255	0
206	20240605	172500	206332575	4255	4255	4255	4255	0
207	20240605	172400	206332575	4255	4255	4255	4255	0
208	20240605	172300	206332575	4255	4255	4255	4255	0
209	20240605	172200	206332575	4255	4255	4255	4255	0
210	20240605	172100	206332575	4255	4255	4255	4255	0
211	20240605	172000	206332575	4255	4255	4255	4255	0
212	20240605	171900	206332575	4255	4255	4255	4255	3007
213	20240605	171800	206332575	4255	4255	4255	4255	0
214	20240605	171700	206332575	4255	4255	4255	4255	0
215	20240605	171600	206332575	4255	4255	4255	4255	0
216	20240605	171500	206332575	4255	4255	4255	4255	0
217	20240605	171400	206332575	4255	4255	4255	4255	0
218	20240605	171300	206332575	4255	4255	4255	4255	0
219	20240605	171200	206332575	4255	4255	4255	4255	0
220	20240605	171100	206332575	4255	4255	4255	4255	0
221	20240605	171000	206332575	4255	4255	4255	4255	0
222	20240605	170900	206332575	4255	4255	4255	4255	0
223	20240605	170800	206332575	4255	4255	4255	4255	0
224	20240605	170700	206332575	4255	4255	4255	4255	0
225	20240605	170600	206332575	4255	4255	4255	4255	0
226	20240605	170500	206332575	4255	4255	4255	4255	0
227	20240605	170400	206332575	4255	4255	4255	4255	0
228	20240605	170300	206332575	4255	4255	4255	4255	0
229	20240605	170200	206332575	4255	4255	4255	4255	0
230	20240605	170100	206332575	4255	4255	4255	4255	0
231	20240605	170000	206332575	4255	4255	4255	4255	0
232	20240605	165900	206332575	4255	4255	4255	4255	0
233	20240605	165800	206332575	4255	4255	4255	4255	0
234	20240605	165700	206332575	4255	4255	4255	4255	0
235	20240605	165600	206332575	4255	4255	4255	4255	0
236	20240605	165500	206332575	4255	4255	4255	4255	0
237	20240605	165400	206332575	4255	4255	4255	4255	0
238	20240605	165300	206332575	4255	4255	4255	4255	0
239	20240605	165200	206332575	4255	4255	4255	4255	0
240	20240605	165100	206332575	4255	4255	4255	4255	0
241	20240605	165000	206332575	4255	4255	4255	4255	0
242	20240605	164900	206332575	4255	4255	4255	4255	3007
243	20240605	164800	206332575	4255	4255	4255	4255	0
244	20240605	164700	206332575	4255	4255	4255	4255	0
245	20240605	164600	206332575	4255	4255	4255	4255	0
246	20240605	164500	206332575	4255	4255	4255	4255	0
247	20240605	164400	206332575	4255	4255	4255	4255	0
248	20240605	164300	206332575	4255	4255	4255	4255	0
249	20240605	164200	206332575	4255	4255	4255	4255	0
250	20240605	164100	206332575	4255	4255	4255	4255	0
251	20240605	164000	206332575	4255	4255	4255	4255	0
252	20240605	163900	206332575	4255	4255	4255	4255	0
253	20240605	163800	206332575	4255	4255	4255	4255	0
254	20240605	163700	206332575	4255	4255	4255	4255	0
255	20240605	163600	206332575	4255	4255	4255	4255	0
256	20240605	163500	206332575	4255	4255	4255	4255	0
257	20240605	163400	206332575	4255	4255	4255	4255	0
258	20240605	163300	206332575	4255	4255	4255	4255	0
259	20240605	163200	206332575	4255	4255	4255	4255	0
260	20240605	163100	206332575	4255	4255	4255	4255	0
261	20240605	163000	206332575	4255	4255	4255	4255	0
262	20240605	162900	206332575	4255	4255	4255	4255	0
263	20240605	162800	206332575	4255	4255	4255	4255	0
264	20240605	162700	206332575	4255	4255	4255	4255	0
265	20240605	162600	206332575	4255	4255	4255	4255	0
266	20240605	162500	206332575	4255	4255	4255	4255	0
267	20240605	162400	206332575	4255	4255	4255	4255	0
268	20240605	162300	206332575	4255	4255	4255	4255	0
269	20240605	162200	206332575	4255	4255	4255	4255	0
270	20240605	162100	206332575	4255	4255	4255	4255	0
271	20240605	162000	206332575	4255	4255	4255	4255	0
272	20240605	161900	206332575	4255	4255	4255	4255	3007
273	20240605	161800	206332575	4255	4255	4255	4255	0
274	20240605	161700	206332575	4255	4255	4255	4255	0
275	20240605	161600	206332575	4255	4255	4255	4255	0
276	20240605	161500	206332575	4255	4255	4255	4255	0
277	20240605	161400	206332575	4255	4255	4255	4255	0
278	20240605	161300	206332575	4255	4255	4255	4255	0
279	20240605	161200	206332575	4255	4255	4255	4255	0
280	20240605	161100	206332575	4255	4255	4255	4255	0
281	20240605	161000	206332575	4255	4255	4255	4255	0
282	20240605	160900	206332575	4255	4255	4255	4255	0
283	20240605	160800	206332575	4255	4255	4255	4255	0
284	20240605	160700	206332575	4255	4255	4255	4255	0
285	20240605	160600	206332575	4255	4255	4255	4255	0
286	20240605	160500	206332575	4255	4255	4255	4255	0
287	20240605	160400	206332575	4255	4255	4255	4255	0
288	20240605	160300	206332575	4255	4255	4255	4255	0
289	20240605	160200	206332575	4255	4255	4255	4255	0
290	20240605	160100	206332575	4255	4255	4255	4255	0
291	20240605	160000	206332575	4255	4255	4255	4255	0
292	20240605	155900	206332575	4255	4255	4255	4255	0
293	20240605	155800	206332575	4255	4255	4255	4255	0
294	20240605	155700	206332575	4255	4255	4255	4255	0
295	20240605	155600	206332575	4255	4255	4255	4255	0
296	20240605	155500	206332575	4255	4255	4255	4255	0
297	20240605	155400	206332575	4255	4255	4255	4255	0
298	20240605	155300	206332575	4255	4255	4255	4255	0
299	20240605	155200	206332575	4255	4255	4255	4255	0
300	20240605	155100	206332575	4255	4255	4255	4255	0
301	20240605	155000	206332575	4255	4255	4255	4255	0
302	20240605	154900	206332575	4255	4255	4255	4255	3007
303	20240605	154800	206332575	4255	4255	4255	4255	0
304	20240605	154700	206332575	4255	4255	4255	4255	0
305	20240605	154600	206332575	4255	4255	4255	4255	0
306	20240605	154500	206332575	4255	4255	4255	4255	0
307	20240605	154400	206332575	4255	4255	4255	4255	0
308	20240605	154300	206332575	4255	4255	4255	4255	0
309	20240605	154200	206332575	4255	4255	4255	4255	0
310	20240605	154100	206332575	4255	4255	4255	4255	0
311	20240605	154000	206332575	4255	4255	4255	4255	0
312	20240605	153900	206332575	4255	4255	4255	4255	0
313	20240605	153800	206332575	4255	4255	4255	4255	0
314	20240605	153700	206332575	4255	4255	4255	4255	0
315	20240605	153600	206332575	4255	4255	4255	4255	0
316	20240605	153500	206332575	4255	4255	4255	4255	0
317	20240605	153400	206332575	4255	4255	4255	4255	0
318	20240605	153300	206332575	4255	4255	4255	4255	0
319	20240605	153200	206332575	4255	4255	4255	4255	0
320	20240605	153100	206332575	4255	4255	4255	4255	0
321	20240605	153000	206332575	4255	4255	4255	4255	3007
322	20240605	152900	193537790	4245	4245	4245	4245	0
323	20240605	152800	193537790	4245	4245	4245	4245	0
324	20240605	152700	193537790	4245	4245	4245	4245	0
325	20240605	152600	193537790	4245	4245	4245	4245	0
326	20240605	152500	193537790	4245	4245	4245	4245	0
327	20240605	152400	193537790	4245	4245	4245	4245	0
328	20240605	152300	193537790	4245	4245	4245	4245	0
329	20240605	152200	193537790	4245	4245	4245	4245	0
330	20240605	152100	193537790	4245	4245	4245	4245	0
331	20240605	152000	193537790	4245	4245	4245	4245	0
332	20240605	151900	193537790	4245	4270	4270	4245	1044
333	20240605	151800	189105960	4265	4260	4265	4260	356
334	20240605	151700	187587740	4260	4245	4260	4245	148
335	20240605	151600	186959450	4275	4275	4275	4275	0
336	20240605	151500	186959450	4275	4275	4275	4275	0
337	20240605	151400	186959450	4275	4275	4275	4275	0
338	20240605	151300	186959450	4275	4275	4275	4275	193
339	20240605	151200	186134375	4275	4275	4275	4275	20
340	20240605	151100	186048875	4275	4245	4275	4245	31
341	20240605	151000	185917220	4275	4275	4275	4245	559
342	20240605	150900	183528365	4275	4270	4275	4270	144
343	20240605	150800	182913265	4275	4275	4275	4275	0
344	20240605	150700	182913265	4275	4245	4275	4245	286
345	20240605	150600	181694485	4275	4275	4275	4275	167
346	20240605	150500	180980560	4270	4270	4270	4270	513
347	20240605	150400	178790050	4245	4270	4270	4245	674
348	20240605	150300	175912720	4270	4270	4270	4270	0
349	20240605	150200	175912720	4270	4270	4270	4270	1
350	20240605	150100	175908450	4270	4270	4270	4270	102
351	20240605	150000	175472910	4270	4270	4270	4270	0
352	20240605	145900	175472910	4270	4270	4270	4270	0
353	20240605	145800	175472910	4270	4270	4270	4270	0
354	20240605	145700	175472910	4270	4270	4270	4270	3
355	20240605	145600	175460100	4270	4270	4270	4270	3
356	20240605	145500	175447290	4275	4275	4275	4275	0
357	20240605	145400	175447290	4275	4250	4275	4250	126
358	20240605	145300	174908940	4240	4240	4240	4240	514
359	20240605	145200	172729580	4240	4240	4240	4240	0
360	20240605	145100	172729580	4240	4240	4240	4240	84
361	20240605	145000	172373420	4240	4240	4240	4240	0
362	20240605	144900	172373420	4240	4240	4240	4240	0
363	20240605	144800	172373420	4240	4240	4240	4240	0
364	20240605	144700	172373420	4240	4240	4240	4240	0
365	20240605	144600	172373420	4240	4240	4240	4240	0
366	20240605	144500	172373420	4240	4240	4240	4240	306
367	20240605	144400	171075980	4250	4250	4250	4250	297
368	20240605	144300	169813730	4250	4250	4250	4250	0
369	20240605	144200	169813730	4250	4250	4250	4250	0
370	20240605	144100	169813730	4250	4250	4250	4250	0
371	20240605	144000	169813730	4250	4250	4250	4250	0
372	20240605	143900	169813730	4250	4250	4250	4250	0
373	20240605	143800	169813730	4250	4250	4250	4250	0
374	20240605	143700	169813730	4250	4250	4250	4250	0
375	20240605	143600	169813730	4250	4250	4250	4250	0
376	20240605	143500	169813730	4250	4250	4250	4250	0
377	20240605	143400	169813730	4250	4245	4250	4245	150
378	20240605	143300	169176975	4245	4245	4245	4245	0
379	20240605	143200	169176975	4245	4245	4245	4245	0
380	20240605	143100	169176975	4245	4245	4245	4245	0
381	20240605	143000	169176975	4245	4245	4245	4245	0
382	20240605	142900	169176975	4245	4245	4245	4245	0
383	20240605	142800	169176975	4245	4245	4245	4245	0
384	20240605	142700	169176975	4245	4245	4245	4245	0
385	20240605	142600	169176975	4245	4245	4245	4245	0
386	20240605	142500	169176975	4245	4245	4245	4245	1
387	20240605	142400	169172730	4245	4245	4245	4245	0
388	20240605	142300	169172730	4245	4245	4245	4245	0
389	20240605	142200	169172730	4245	4245	4245	4245	0
390	20240605	142100	169172730	4245	4245	4245	4245	0
391	20240605	142000	169172730	4245	4245	4245	4245	0
392	20240605	141900	169172730	4245	4245	4245	4245	0
393	20240605	141800	169172730	4245	4245	4245	4245	1
394	20240605	141700	169168485	4245	4245	4245	4245	0
395	20240605	141600	169168485	4245	4245	4245	4245	0
396	20240605	141500	169168485	4245	4245	4245	4245	0
397	20240605	141400	169168485	4245	4245	4245	4245	0
398	20240605	141300	169168485	4245	4245	4245	4245	0
399	20240605	141200	169168485	4245	4245	4245	4245	0
400	20240605	141100	169168485	4245	4245	4245	4245	0
401	20240605	141000	169168485	4245	4245	4245	4245	0
402	20240605	140900	169168485	4245	4245	4245	4245	0
403	20240605	140800	169168485	4245	4245	4245	4245	5
404	20240605	140700	169147260	4245	4245	4245	4245	0
405	20240605	140600	169147260	4245	4245	4245	4245	1
406	20240605	140500	169143015	4235	4235	4235	4235	68
407	20240605	140400	168855035	4245	4245	4245	4245	0
408	20240605	140300	168855035	4245	4245	4245	4245	1
409	20240605	140200	168850790	4245	4245	4245	4245	0
410	20240605	140100	168850790	4245	4245	4245	4245	0
411	20240605	140000	168850790	4245	4245	4245	4245	4
412	20240605	135900	168833810	4245	4245	4245	4245	0
413	20240605	135800	168833810	4245	4245	4245	4245	0
414	20240605	135700	168833810	4245	4245	4245	4245	0
415	20240605	135600	168833810	4245	4245	4245	4245	1
416	20240605	135500	168829565	4245	4245	4245	4245	0
417	20240605	135400	168829565	4245	4245	4245	4245	0
418	20240605	135300	168829565	4245	4245	4245	4245	0
419	20240605	135200	168829565	4245	4245	4245	4245	10
420	20240605	135100	168787115	4245	4245	4245	4245	0
421	20240605	135000	168787115	4245	4235	4245	4235	133
422	20240605	134900	168223840	4235	4235	4235	4235	0
423	20240605	134800	168223840	4235	4235	4235	4235	0
424	20240605	134700	168223840	4235	4235	4235	4235	0
425	20240605	134600	168223840	4235	4235	4235	4235	0
426	20240605	134500	168223840	4235	4235	4235	4235	10
427	20240605	134400	168181490	4235	4235	4235	4235	0
428	20240605	134300	168181490	4235	4235	4235	4235	2
429	20240605	134200	168173020	4230	4230	4230	4230	0
430	20240605	134100	168173020	4230	4230	4230	4230	1068
431	20240605	134000	163655380	4230	4230	4230	4230	0
432	20240605	133900	163655380	4230	4230	4230	4230	0
433	20240605	133800	163655380	4230	4230	4230	4230	0
434	20240605	133700	163655380	4230	4230	4230	4230	0
435	20240605	133600	163655380	4230	4230	4230	4230	0
436	20240605	133500	163655380	4230	4230	4230	4230	0
437	20240605	133400	163655380	4230	4215	4230	4215	937
438	20240605	133300	159705910	4215	4215	4215	4215	201
439	20240605	133200	158858695	4215	4215	4215	4215	10
440	20240605	133100	158816545	4215	4215	4215	4215	107
441	20240605	133000	158365540	4235	4235	4235	4235	0
442	20240605	132900	158365540	4235	4235	4235	4235	0
443	20240605	132800	158365540	4235	4235	4235	4235	0
444	20240605	132700	158365540	4235	4235	4235	4235	0
445	20240605	132600	158365540	4235	4235	4235	4235	2
446	20240605	132500	158357070	4215	4235	4235	4215	236
447	20240605	132400	157361230	4240	4240	4240	4240	0
448	20240605	132300	157361230	4240	4240	4240	4240	0
449	20240605	132200	157361230	4240	4240	4240	4240	0
450	20240605	132100	157361230	4240	4240	4240	4240	0
451	20240605	132000	157361230	4240	4240	4240	4240	0
452	20240605	131900	157361230	4240	4240	4240	4240	0
453	20240605	131800	157361230	4240	4240	4240	4240	0
454	20240605	131700	157361230	4240	4240	4240	4240	0
455	20240605	131600	157361230	4240	4240	4240	4240	0
456	20240605	131500	157361230	4240	4240	4240	4240	0
457	20240605	131400	157361230	4240	4240	4240	4240	0
458	20240605	131300	157361230	4240	4240	4240	4240	0
459	20240605	131200	157361230	4240	4240	4240	4240	0
460	20240605	131100	157361230	4240	4240	4240	4240	0
461	20240605	131000	157361230	4240	4240	4240	4240	0
462	20240605	130900	157361230	4240	4240	4240	4240	0
463	20240605	130800	157361230	4240	4240	4240	4240	0
464	20240605	130700	157361230	4240	4240	4240	4240	0
465	20240605	130600	157361230	4240	4240	4240	4240	0
466	20240605	130500	157361230	4240	4240	4240	4240	0
467	20240605	130400	157361230	4240	4240	4240	4240	0
468	20240605	130300	157361230	4240	4240	4240	4240	0
469	20240605	130200	157361230	4240	4240	4240	4240	0
470	20240605	130100	157361230	4240	4240	4240	4240	0
471	20240605	130000	157361230	4240	4240	4240	4240	25
472	20240605	125900	157255230	4240	4240	4240	4240	0
473	20240605	125800	157255230	4240	4240	4240	4240	0
474	20240605	125700	157255230	4240	4240	4240	4240	0
475	20240605	125600	157255230	4240	4240	4240	4240	0
476	20240605	125500	157255230	4240	4240	4240	4240	0
477	20240605	125400	157255230	4240	4240	4240	4240	1
478	20240605	125300	157250990	4215	4220	4220	4215	2519
479	20240605	125200	146632515	4240	4220	4240	4220	158
480	20240605	125100	145965715	4220	4220	4220	4220	1300
481	20240605	125000	140479715	4225	4230	4230	4225	354
482	20240605	124900	138983800	4240	4240	4240	4240	10
483	20240605	124800	138941400	4240	4240	4240	4240	0
484	20240605	124700	138941400	4240	4240	4240	4240	0
485	20240605	124600	138941400	4240	4240	4240	4240	4
486	20240605	124500	138924440	4240	4240	4240	4240	3
487	20240605	124400	138911720	4240	4240	4240	4240	5
488	20240605	124300	138890520	4245	4245	4245	4245	0
489	20240605	124200	138890520	4245	4245	4245	4245	0
490	20240605	124100	138890520	4245	4245	4245	4245	847
491	20240605	124000	135295005	4245	4240	4245	4240	1126
492	20240605	123900	130520010	4240	4240	4240	4240	0
493	20240605	123800	130520010	4240	4240	4240	4240	0
494	20240605	123700	130520010	4240	4240	4240	4240	0
495	20240605	123600	130520010	4240	4240	4240	4240	0
496	20240605	123500	130520010	4240	4240	4240	4240	1
497	20240605	123400	130515770	4225	4225	4225	4225	0
498	20240605	123300	130515770	4225	4225	4225	4225	0
499	20240605	123200	130515770	4225	4225	4225	4225	41
500	20240605	123100	130342545	4230	4230	4230	4230	77
501	20240605	123000	130016835	4225	4225	4225	4225	0
502	20240605	122900	130016835	4225	4225	4225	4225	0
503	20240605	122800	130016835	4225	4225	4225	4225	0
504	20240605	122700	130016835	4225	4230	4230	4225	500
505	20240605	122600	127902700	4230	4230	4230	4230	0
506	20240605	122500	127902700	4230	4230	4230	4230	224
507	20240605	122400	126955180	4240	4240	4240	4240	0
508	20240605	122300	126955180	4240	4240	4240	4240	0
509	20240605	122200	126955180	4240	4235	4240	4235	101
510	20240605	122100	126526945	4230	4230	4230	4230	0
511	20240605	122000	126526945	4230	4235	4235	4230	700
512	20240605	121900	123565940	4235	4235	4235	4235	0
513	20240605	121800	123565940	4235	4235	4235	4235	0
514	20240605	121700	123565940	4235	4235	4235	4235	0
515	20240605	121600	123565940	4235	4235	4235	4235	0
516	20240605	121500	123565940	4235	4235	4235	4235	0
517	20240605	121400	123565940	4235	4235	4235	4235	0
518	20240605	121300	123565940	4235	4235	4235	4235	0
519	20240605	121200	123565940	4235	4235	4235	4235	1112
520	20240605	121100	118856620	4235	4235	4235	4235	0
521	20240605	121000	118856620	4235	4235	4235	4235	0
522	20240605	120900	118856620	4235	4235	4235	4235	0
523	20240605	120800	118856620	4235	4235	4235	4235	0
524	20240605	120700	118856620	4235	4235	4235	4235	0
525	20240605	120600	118856620	4235	4235	4235	4235	0
526	20240605	120500	118856620	4235	4235	4235	4235	0
527	20240605	120400	118856620	4235	4235	4235	4235	1
528	20240605	120300	118852385	4230	4230	4230	4230	1
529	20240605	120200	118848155	4235	4235	4235	4235	0
530	20240605	120100	118848155	4235	4235	4235	4235	1
531	20240605	120000	118843920	4230	4230	4230	4230	0
532	20240605	115900	118843920	4230	4230	4230	4230	0
533	20240605	115800	118843920	4230	4230	4230	4230	500
534	20240605	115700	116728920	4230	4230	4230	4230	0
535	20240605	115600	116728920	4230	4230	4230	4230	0
536	20240605	115500	116728920	4230	4230	4230	4230	0
537	20240605	115400	116728920	4230	4230	4230	4230	0
538	20240605	115300	116728920	4230	4230	4230	4230	0
539	20240605	115200	116728920	4230	4230	4230	4230	0
540	20240605	115100	116728920	4230	4230	4230	4230	40
541	20240605	115000	116559720	4230	4230	4230	4230	0
542	20240605	114900	116559720	4230	4230	4230	4230	0
543	20240605	114800	116559720	4230	4230	4230	4230	0
544	20240605	114700	116559720	4230	4230	4230	4230	0
545	20240605	114600	116559720	4230	4230	4230	4230	0
546	20240605	114500	116559720	4230	4230	4230	4230	0
547	20240605	114400	116559720	4230	4230	4230	4230	100
548	20240605	114300	116136720	4230	4230	4230	4230	0
549	20240605	114200	116136720	4230	4230	4230	4230	50
550	20240605	114100	115925220	4235	4235	4235	4235	0
551	20240605	114000	115925220	4235	4235	4235	4235	770
552	20240605	113900	112664270	4235	4235	4235	4235	0
553	20240605	113800	112664270	4235	4235	4235	4235	0
554	20240605	113700	112664270	4235	4235	4235	4235	0
555	20240605	113600	112664270	4235	4235	4235	4235	0
556	20240605	113500	112664270	4235	4235	4235	4235	0
557	20240605	113400	112664270	4235	4235	4235	4235	0
558	20240605	113300	112664270	4235	4235	4235	4235	32
559	20240605	113200	112528750	4230	4230	4230	4230	0
560	20240605	113100	112528750	4230	4230	4230	4230	50
561	20240605	113000	112317250	4230	4230	4230	4230	11
562	20240605	112900	112270720	4230	4230	4230	4230	0
563	20240605	112800	112270720	4230	4230	4230	4230	500
564	20240605	112700	110155720	4230	4230	4230	4230	0
565	20240605	112600	110155720	4230	4230	4230	4230	0
566	20240605	112500	110155720	4230	4230	4230	4230	5
567	20240605	112400	110134570	4235	4235	4235	4235	0
568	20240605	112300	110134570	4235	4235	4235	4235	0
569	20240605	112200	110134570	4235	4235	4235	4235	0
570	20240605	112100	110134570	4235	4235	4235	4235	5
571	20240605	112000	110113395	4235	4235	4235	4235	1
572	20240605	111900	110109160	4220	4220	4220	4220	87
573	20240605	111800	109742020	4235	4235	4235	4235	0
574	20240605	111700	109742020	4235	4235	4235	4235	0
575	20240605	111600	109742020	4235	4235	4235	4235	0
576	20240605	111500	109742020	4235	4235	4235	4235	0
577	20240605	111400	109742020	4235	4235	4235	4235	0
578	20240605	111300	109742020	4235	4230	4235	4230	54
579	20240605	111200	109513580	4235	4235	4235	4235	0
580	20240605	111100	109513580	4235	4235	4235	4235	0
581	20240605	111000	109513580	4235	4235	4235	4235	0
582	20240605	110900	109513580	4235	4235	4235	4235	2
583	20240605	110800	109505110	4215	4215	4215	4215	20
584	20240605	110700	109420810	4235	4235	4235	4235	0
585	20240605	110600	109420810	4235	4235	4235	4235	0
586	20240605	110500	109420810	4235	4235	4235	4235	0
587	20240605	110400	109420810	4235	4235	4235	4235	2
588	20240605	110300	109412340	4215	4215	4215	4215	0
589	20240605	110200	109412340	4215	4215	4215	4215	282
590	20240605	110100	108223710	4235	4235	4235	4235	0
591	20240605	110000	108223710	4235	4235	4235	4235	0
592	20240605	105900	108223710	4235	4235	4235	4235	1
593	20240605	105800	108219475	4210	4215	4215	4210	1600
594	20240605	105700	101478825	4220	4225	4225	4220	900
595	20240605	105600	97680415	4235	4235	4235	4235	0
596	20240605	105500	97680415	4235	4235	4235	4235	0
597	20240605	105400	97680415	4235	4235	4235	4235	2
598	20240605	105300	97671945	4235	4235	4235	4235	2
599	20240605	105200	97663475	4220	4230	4230	4220	528
600	20240605	105100	95433280	4240	4240	4240	4240	0
601	20240605	105000	95433280	4240	4240	4240	4240	0
602	20240605	104900	95433280	4240	4240	4240	4240	0
603	20240605	104800	95433280	4240	4240	4240	4240	0
604	20240605	104700	95433280	4240	4240	4240	4240	0
605	20240605	104600	95433280	4240	4240	4240	4240	0
606	20240605	104500	95433280	4240	4240	4240	4240	0
607	20240605	104400	95433280	4240	4240	4240	4240	0
608	20240605	104300	95433280	4240	4240	4240	4240	0
609	20240605	104200	95433280	4240	4240	4240	4240	0
610	20240605	104100	95433280	4240	4240	4240	4240	0
611	20240605	104000	95433280	4240	4240	4240	4240	0
612	20240605	103900	95433280	4240	4240	4240	4240	0
613	20240605	103800	95433280	4240	4240	4240	4240	0
614	20240605	103700	95433280	4240	4230	4240	4225	758
615	20240605	103600	92229890	4230	4230	4230	4230	0
616	20240605	103500	92229890	4230	4230	4230	4230	0
617	20240605	103400	92229890	4230	4230	4230	4230	500
618	20240605	103300	90114890	4240	4240	4240	4240	0
619	20240605	103200	90114890	4240	4240	4240	4240	0
620	20240605	103100	90114890	4240	4230	4240	4230	504
621	20240605	103000	87982630	4230	4230	4230	4230	0
622	20240605	102900	87982630	4230	4230	4230	4230	0
623	20240605	102800	87982630	4230	4230	4230	4230	30
624	20240605	102700	87855730	4240	4240	4240	4240	0
625	20240605	102600	87855730	4240	4240	4240	4240	0
626	20240605	102500	87855730	4240	4240	4240	4240	0
627	20240605	102400	87855730	4240	4240	4240	4240	1
628	20240605	102300	87851490	4240	4240	4240	4240	100
629	20240605	102200	87427490	4250	4250	4250	4250	0
630	20240605	102100	87427490	4250	4250	4250	4250	0
631	20240605	102000	87427490	4250	4250	4250	4250	0
632	20240605	101900	87427490	4250	4250	4250	4250	0
633	20240605	101800	87427490	4250	4250	4250	4250	20
634	20240605	101700	87342490	4250	4250	4250	4250	0
635	20240605	101600	87342490	4250	4250	4250	4250	1
636	20240605	101500	87338240	4250	4250	4250	4250	0
637	20240605	101400	87338240	4250	4250	4250	4250	0
638	20240605	101300	87338240	4250	4250	4250	4250	10
639	20240605	101200	87295740	4250	4250	4250	4250	0
640	20240605	101100	87295740	4250	4250	4250	4250	0
641	20240605	101000	87295740	4250	4250	4250	4250	0
642	20240605	100900	87295740	4250	4225	4250	4220	502
643	20240605	100800	85177140	4250	4250	4250	4250	0
644	20240605	100700	85177140	4250	4225	4250	4225	2947
645	20240605	100600	72726015	4225	4225	4225	4225	0
646	20240605	100500	72726015	4225	4225	4225	4225	10
647	20240605	100400	72683765	4220	4235	4235	4220	3821
648	20240605	100300	56533300	4230	4230	4230	4230	0
649	20240605	100200	56533300	4230	4230	4230	4230	0
650	20240605	100100	56533300	4230	4230	4230	4230	51
651	20240605	100000	56317570	4230	4230	4230	4230	4
652	20240605	095900	56300650	4235	4235	4235	4235	1
653	20240605	095800	56296415	4230	4230	4230	4230	300
654	20240605	095700	55027415	4235	4235	4235	4235	3
655	20240605	095600	55014710	4235	4235	4235	4235	1
656	20240605	095500	55010475	4235	4235	4235	4235	14
657	20240605	095400	54951185	4235	4235	4235	4235	0
658	20240605	095300	54951185	4235	4235	4235	4235	0
659	20240605	095200	54951185	4235	4235	4235	4235	0
660	20240605	095100	54951185	4235	4235	4235	4235	0
661	20240605	095000	54951185	4235	4240	4240	4235	1552
662	20240605	094900	48376160	4240	4240	4240	4240	0
663	20240605	094800	48376160	4240	4240	4240	4240	0
664	20240605	094700	48376160	4240	4240	4240	4240	0
665	20240605	094600	48376160	4240	4240	4240	4240	0
666	20240605	094500	48376160	4240	4240	4240	4240	100
667	20240605	094400	47952160	4240	4240	4240	4240	81
668	20240605	094300	47608720	4240	4240	4240	4240	0
669	20240605	094200	47608720	4240	4240	4240	4240	0
670	20240605	094100	47608720	4240	4240	4240	4240	0
671	20240605	094000	47608720	4240	4245	4245	4240	5
672	20240605	093900	47587510	4260	4260	4260	4260	100
673	20240605	093800	47161510	4260	4260	4260	4260	0
674	20240605	093700	47161510	4260	4255	4260	4255	1000
675	20240605	093600	42902385	4255	4255	4255	4255	1
676	20240605	093500	42898130	4235	4235	4235	4235	0
677	20240605	093400	42898130	4235	4240	4240	4235	20
678	20240605	093300	42813420	4235	4235	4235	4235	0
679	20240605	093200	42813420	4235	4235	4235	4235	0
680	20240605	093100	42813420	4235	4235	4235	4235	0
681	20240605	093000	42813420	4235	4235	4235	4235	5
682	20240605	092900	42792245	4235	4235	4235	4235	0
683	20240605	092800	42792245	4235	4250	4250	4235	105
684	20240605	092700	42347470	4235	4245	4245	4235	649
685	20240605	092600	39594455	4240	4240	4240	4240	0
686	20240605	092500	39594455	4240	4245	4245	4230	2405
687	20240605	092400	29392995	4245	4260	4260	4245	3192
688	20240605	092300	15827045	4260	4260	4260	4260	400
689	20240605	092200	14123045	4260	4260	4260	4260	0
690	20240605	092100	14123045	4260	4260	4260	4260	0
691	20240605	092000	14123045	4260	4255	4260	4255	206
692	20240605	091900	13245510	4260	4260	4260	4260	200
693	20240605	091800	12393510	4275	4275	4275	4275	0
694	20240605	091700	12393510	4275	4275	4275	4275	0
695	20240605	091600	12393510	4275	4275	4275	4275	0
696	20240605	091500	12393510	4275	4275	4275	4275	0
697	20240605	091400	12393510	4275	4275	4275	4275	0
698	20240605	091300	12393510	4275	4275	4275	4275	0
699	20240605	091200	12393510	4275	4275	4275	4275	0
700	20240605	091100	12393510	4275	4275	4275	4275	0
701	20240605	091000	12393510	4275	4275	4275	4275	0
702	20240605	090900	12393510	4275	4275	4275	4275	0
703	20240605	090800	12393510	4275	4255	4275	4250	375
704	20240605	090700	10799360	4250	4260	4260	4250	200
705	20240605	090600	9948265	4250	4250	4250	4250	0
706	20240605	090500	9948265	4250	4250	4250	4250	0
707	20240605	090400	9948265	4250	4250	4250	4250	0
708	20240605	090300	9948265	4250	4250	4250	4250	0
709	20240605	090200	9948265	4250	4250	4250	4250	0
710	20240605	090100	9948265	4250	4285	4290	4250	2217
711	20240605	090000	492700	4285	4280	4285	4280	115