KissMeData/223250/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204800	199682975	3270	3270	3270	3270	217
3	20240605	204700	199682975	3270	3270	3270	3270	0
4	20240605	204600	199682975	3270	3270	3270	3270	0
5	20240605	204500	199682975	3270	3270	3270	3270	0
6	20240605	204400	199682975	3270	3270	3270	3270	0
7	20240605	204300	199682975	3270	3270	3270	3270	0
8	20240605	204200	199682975	3270	3270	3270	3270	0
9	20240605	204100	199682975	3270	3270	3270	3270	0
10	20240605	204000	199682975	3270	3270	3270	3270	0
11	20240605	203900	199682975	3270	3270	3270	3270	0
12	20240605	203800	199682975	3270	3270	3270	3270	0
13	20240605	203700	199682975	3270	3270	3270	3270	0
14	20240605	203600	199682975	3270	3270	3270	3270	0
15	20240605	203500	199682975	3270	3270	3270	3270	0
16	20240605	203400	199682975	3270	3270	3270	3270	0
17	20240605	203300	199682975	3270	3270	3270	3270	0
18	20240605	203200	199682975	3270	3270	3270	3270	0
19	20240605	203100	199682975	3270	3270	3270	3270	0
20	20240605	203000	199682975	3270	3270	3270	3270	0
21	20240605	202900	199682975	3270	3270	3270	3270	0
22	20240605	202800	199682975	3270	3270	3270	3270	0
23	20240605	202700	199682975	3270	3270	3270	3270	0
24	20240605	202600	199682975	3270	3270	3270	3270	0
25	20240605	202500	199682975	3270	3270	3270	3270	0
26	20240605	202400	199682975	3270	3270	3270	3270	0
27	20240605	202300	199682975	3270	3270	3270	3270	0
28	20240605	202200	199682975	3270	3270	3270	3270	0
29	20240605	202100	199682975	3270	3270	3270	3270	0
30	20240605	202000	199682975	3270	3270	3270	3270	0
31	20240605	201900	199682975	3270	3270	3270	3270	0
32	20240605	201800	199682975	3270	3270	3270	3270	217
33	20240605	201700	199682975	3270	3270	3270	3270	0
34	20240605	201600	199682975	3270	3270	3270	3270	0
35	20240605	201500	199682975	3270	3270	3270	3270	0
36	20240605	201400	199682975	3270	3270	3270	3270	0
37	20240605	201300	199682975	3270	3270	3270	3270	0
38	20240605	201200	199682975	3270	3270	3270	3270	0
39	20240605	201100	199682975	3270	3270	3270	3270	0
40	20240605	201000	199682975	3270	3270	3270	3270	0
41	20240605	200900	199682975	3270	3270	3270	3270	0
42	20240605	200800	199682975	3270	3270	3270	3270	0
43	20240605	200700	199682975	3270	3270	3270	3270	0
44	20240605	200600	199682975	3270	3270	3270	3270	0
45	20240605	200500	199682975	3270	3270	3270	3270	0
46	20240605	200400	199682975	3270	3270	3270	3270	0
47	20240605	200300	199682975	3270	3270	3270	3270	0
48	20240605	200200	199682975	3270	3270	3270	3270	0
49	20240605	200100	199682975	3270	3270	3270	3270	0
50	20240605	200000	199682975	3270	3270	3270	3270	0
51	20240605	195900	199682975	3270	3270	3270	3270	0
52	20240605	195800	199682975	3270	3270	3270	3270	0
53	20240605	195700	199682975	3270	3270	3270	3270	0
54	20240605	195600	199682975	3270	3270	3270	3270	0
55	20240605	195500	199682975	3270	3270	3270	3270	0
56	20240605	195400	199682975	3270	3270	3270	3270	0
57	20240605	195300	199682975	3270	3270	3270	3270	0
58	20240605	195200	199682975	3270	3270	3270	3270	0
59	20240605	195100	199682975	3270	3270	3270	3270	0
60	20240605	195000	199682975	3270	3270	3270	3270	0
61	20240605	194900	199682975	3270	3270	3270	3270	0
62	20240605	194800	199682975	3270	3270	3270	3270	217
63	20240605	194700	199682975	3270	3270	3270	3270	0
64	20240605	194600	199682975	3270	3270	3270	3270	0
65	20240605	194500	199682975	3270	3270	3270	3270	0
66	20240605	194400	199682975	3270	3270	3270	3270	0
67	20240605	194300	199682975	3270	3270	3270	3270	0
68	20240605	194200	199682975	3270	3270	3270	3270	0
69	20240605	194100	199682975	3270	3270	3270	3270	0
70	20240605	194000	199682975	3270	3270	3270	3270	0
71	20240605	193900	199682975	3270	3270	3270	3270	0
72	20240605	193800	199682975	3270	3270	3270	3270	0
73	20240605	193700	199682975	3270	3270	3270	3270	0
74	20240605	193600	199682975	3270	3270	3270	3270	0
75	20240605	193500	199682975	3270	3270	3270	3270	0
76	20240605	193400	199682975	3270	3270	3270	3270	0
77	20240605	193300	199682975	3270	3270	3270	3270	0
78	20240605	193200	199682975	3270	3270	3270	3270	0
79	20240605	193100	199682975	3270	3270	3270	3270	0
80	20240605	193000	199682975	3270	3270	3270	3270	0
81	20240605	192900	199682975	3270	3270	3270	3270	0
82	20240605	192800	199682975	3270	3270	3270	3270	0
83	20240605	192700	199682975	3270	3270	3270	3270	0
84	20240605	192600	199682975	3270	3270	3270	3270	0
85	20240605	192500	199682975	3270	3270	3270	3270	0
86	20240605	192400	199682975	3270	3270	3270	3270	0
87	20240605	192300	199682975	3270	3270	3270	3270	0
88	20240605	192200	199682975	3270	3270	3270	3270	0
89	20240605	192100	199682975	3270	3270	3270	3270	0
90	20240605	192000	199682975	3270	3270	3270	3270	0
91	20240605	191900	199682975	3270	3270	3270	3270	0
92	20240605	191800	199682975	3270	3270	3270	3270	217
93	20240605	191700	199682975	3270	3270	3270	3270	0
94	20240605	191600	199682975	3270	3270	3270	3270	0
95	20240605	191500	199682975	3270	3270	3270	3270	0
96	20240605	191400	199682975	3270	3270	3270	3270	0
97	20240605	191300	199682975	3270	3270	3270	3270	0
98	20240605	191200	199682975	3270	3270	3270	3270	0
99	20240605	191100	199682975	3270	3270	3270	3270	0
100	20240605	191000	199682975	3270	3270	3270	3270	0
101	20240605	190900	199682975	3270	3270	3270	3270	0
102	20240605	190800	199682975	3270	3270	3270	3270	0
103	20240605	190700	199682975	3270	3270	3270	3270	0
104	20240605	190600	199682975	3270	3270	3270	3270	0
105	20240605	190500	199682975	3270	3270	3270	3270	0
106	20240605	190400	199682975	3270	3270	3270	3270	0
107	20240605	190300	199682975	3270	3270	3270	3270	0
108	20240605	190200	199682975	3270	3270	3270	3270	0
109	20240605	190100	199682975	3270	3270	3270	3270	0
110	20240605	190000	199682975	3270	3270	3270	3270	0
111	20240605	185900	199682975	3270	3270	3270	3270	0
112	20240605	185800	199682975	3270	3270	3270	3270	0
113	20240605	185700	199682975	3270	3270	3270	3270	0
114	20240605	185600	199682975	3270	3270	3270	3270	0
115	20240605	185500	199682975	3270	3270	3270	3270	0
116	20240605	185400	199682975	3270	3270	3270	3270	0
117	20240605	185300	199682975	3270	3270	3270	3270	0
118	20240605	185200	199682975	3270	3270	3270	3270	0
119	20240605	185100	199682975	3270	3270	3270	3270	0
120	20240605	185000	199682975	3270	3270	3270	3270	0
121	20240605	184900	199682975	3270	3270	3270	3270	0
122	20240605	184800	199682975	3270	3270	3270	3270	217
123	20240605	184700	199682975	3270	3270	3270	3270	0
124	20240605	184600	199682975	3270	3270	3270	3270	0
125	20240605	184500	199682975	3270	3270	3270	3270	0
126	20240605	184400	199682975	3270	3270	3270	3270	0
127	20240605	184300	199682975	3270	3270	3270	3270	0
128	20240605	184200	199682975	3270	3270	3270	3270	0
129	20240605	184100	199682975	3270	3270	3270	3270	0
130	20240605	184000	199682975	3270	3270	3270	3270	0
131	20240605	183900	199682975	3270	3270	3270	3270	0
132	20240605	183800	199682975	3270	3270	3270	3270	0
133	20240605	183700	199682975	3270	3270	3270	3270	0
134	20240605	183600	199682975	3270	3270	3270	3270	0
135	20240605	183500	199682975	3270	3270	3270	3270	0
136	20240605	183400	199682975	3270	3270	3270	3270	0
137	20240605	183300	199682975	3270	3270	3270	3270	0
138	20240605	183200	199682975	3270	3270	3270	3270	0
139	20240605	183100	199682975	3270	3270	3270	3270	0
140	20240605	183000	199682975	3270	3270	3270	3270	0
141	20240605	182900	199682975	3270	3270	3270	3270	0
142	20240605	182800	199682975	3270	3270	3270	3270	0
143	20240605	182700	199682975	3270	3270	3270	3270	0
144	20240605	182600	199682975	3270	3270	3270	3270	0
145	20240605	182500	199682975	3270	3270	3270	3270	0
146	20240605	182400	199682975	3270	3270	3270	3270	0
147	20240605	182300	199682975	3270	3270	3270	3270	0
148	20240605	182200	199682975	3270	3270	3270	3270	0
149	20240605	182100	199682975	3270	3270	3270	3270	0
150	20240605	182000	199682975	3270	3270	3270	3270	0
151	20240605	181900	199682975	3270	3270	3270	3270	0
152	20240605	181800	199682975	3270	3270	3270	3270	217
153	20240605	181700	199682975	3270	3270	3270	3270	0
154	20240605	181600	199682975	3270	3270	3270	3270	0
155	20240605	181500	199682975	3270	3270	3270	3270	0
156	20240605	181400	199682975	3270	3270	3270	3270	0
157	20240605	181300	199682975	3270	3270	3270	3270	0
158	20240605	181200	199682975	3270	3270	3270	3270	0
159	20240605	181100	199682975	3270	3270	3270	3270	0
160	20240605	181000	199682975	3270	3270	3270	3270	0
161	20240605	180900	199682975	3270	3270	3270	3270	0
162	20240605	180800	199682975	3270	3270	3270	3270	0
163	20240605	180700	199682975	3270	3270	3270	3270	0
164	20240605	180600	199682975	3270	3270	3270	3270	0
165	20240605	180500	199682975	3270	3270	3270	3270	0
166	20240605	180400	199682975	3270	3270	3270	3270	0
167	20240605	180300	199682975	3270	3270	3270	3270	0
168	20240605	180200	199682975	3270	3270	3270	3270	0
169	20240605	180100	199682975	3270	3270	3270	3270	0
170	20240605	180000	199682975	3270	3270	3270	3270	0
171	20240605	175900	199682975	3270	3270	3270	3270	0
172	20240605	175800	199682975	3270	3270	3270	3270	0
173	20240605	175700	199682975	3270	3270	3270	3270	0
174	20240605	175600	199682975	3270	3270	3270	3270	0
175	20240605	175500	199682975	3270	3270	3270	3270	0
176	20240605	175400	199682975	3270	3270	3270	3270	0
177	20240605	175300	199682975	3270	3270	3270	3270	0
178	20240605	175200	199682975	3270	3270	3270	3270	0
179	20240605	175100	199682975	3270	3270	3270	3270	0
180	20240605	175000	199682975	3270	3270	3270	3270	0
181	20240605	174900	199682975	3270	3270	3270	3270	0
182	20240605	174800	199682975	3270	3270	3270	3270	217
183	20240605	174700	199682975	3270	3270	3270	3270	0
184	20240605	174600	199682975	3270	3270	3270	3270	0
185	20240605	174500	199682975	3270	3270	3270	3270	0
186	20240605	174400	199682975	3270	3270	3270	3270	0
187	20240605	174300	199682975	3270	3270	3270	3270	0
188	20240605	174200	199682975	3270	3270	3270	3270	0
189	20240605	174100	199682975	3270	3270	3270	3270	0
190	20240605	174000	199682975	3270	3270	3270	3270	0
191	20240605	173900	199682975	3270	3270	3270	3270	0
192	20240605	173800	199682975	3270	3270	3270	3270	0
193	20240605	173700	199682975	3270	3270	3270	3270	0
194	20240605	173600	199682975	3270	3270	3270	3270	0
195	20240605	173500	199682975	3270	3270	3270	3270	0
196	20240605	173400	199682975	3270	3270	3270	3270	0
197	20240605	173300	199682975	3270	3270	3270	3270	0
198	20240605	173200	199682975	3270	3270	3270	3270	0
199	20240605	173100	199682975	3270	3270	3270	3270	0
200	20240605	173000	199682975	3270	3270	3270	3270	0
201	20240605	172900	199682975	3270	3270	3270	3270	0
202	20240605	172800	199682975	3270	3270	3270	3270	0
203	20240605	172700	199682975	3270	3270	3270	3270	0
204	20240605	172600	199682975	3270	3270	3270	3270	0
205	20240605	172500	199682975	3270	3270	3270	3270	0
206	20240605	172400	199682975	3270	3270	3270	3270	0
207	20240605	172300	199682975	3270	3270	3270	3270	0
208	20240605	172200	199682975	3270	3270	3270	3270	0
209	20240605	172100	199682975	3270	3270	3270	3270	0
210	20240605	172000	199682975	3270	3270	3270	3270	0
211	20240605	171900	199682975	3270	3270	3270	3270	0
212	20240605	171800	199682975	3270	3270	3270	3270	217
213	20240605	171700	199682975	3270	3270	3270	3270	0
214	20240605	171600	199682975	3270	3270	3270	3270	0
215	20240605	171500	199682975	3270	3270	3270	3270	0
216	20240605	171400	199682975	3270	3270	3270	3270	0
217	20240605	171300	199682975	3270	3270	3270	3270	0
218	20240605	171200	199682975	3270	3270	3270	3270	0
219	20240605	171100	199682975	3270	3270	3270	3270	0
220	20240605	171000	199682975	3270	3270	3270	3270	0
221	20240605	170900	199682975	3270	3270	3270	3270	0
222	20240605	170800	199682975	3270	3270	3270	3270	0
223	20240605	170700	199682975	3270	3270	3270	3270	0
224	20240605	170600	199682975	3270	3270	3270	3270	0
225	20240605	170500	199682975	3270	3270	3270	3270	0
226	20240605	170400	199682975	3270	3270	3270	3270	0
227	20240605	170300	199682975	3270	3270	3270	3270	0
228	20240605	170200	199682975	3270	3270	3270	3270	0
229	20240605	170100	199682975	3270	3270	3270	3270	0
230	20240605	170000	199682975	3270	3270	3270	3270	0
231	20240605	165900	199682975	3270	3270	3270	3270	0
232	20240605	165800	199682975	3270	3270	3270	3270	0
233	20240605	165700	199682975	3270	3270	3270	3270	0
234	20240605	165600	199682975	3270	3270	3270	3270	0
235	20240605	165500	199682975	3270	3270	3270	3270	0
236	20240605	165400	199682975	3270	3270	3270	3270	0
237	20240605	165300	199682975	3270	3270	3270	3270	0
238	20240605	165200	199682975	3270	3270	3270	3270	0
239	20240605	165100	199682975	3270	3270	3270	3270	0
240	20240605	165000	199682975	3270	3270	3270	3270	0
241	20240605	164900	199682975	3270	3270	3270	3270	0
242	20240605	164800	199682975	3270	3270	3270	3270	217
243	20240605	164700	199682975	3270	3270	3270	3270	0
244	20240605	164600	199682975	3270	3270	3270	3270	0
245	20240605	164500	199682975	3270	3270	3270	3270	0
246	20240605	164400	199682975	3270	3270	3270	3270	0
247	20240605	164300	199682975	3270	3270	3270	3270	0
248	20240605	164200	199682975	3270	3270	3270	3270	0
249	20240605	164100	199682975	3270	3270	3270	3270	0
250	20240605	164000	199682975	3270	3270	3270	3270	0
251	20240605	163900	199682975	3270	3270	3270	3270	0
252	20240605	163800	199682975	3270	3270	3270	3270	0
253	20240605	163700	199682975	3270	3270	3270	3270	0
254	20240605	163600	199682975	3270	3270	3270	3270	0
255	20240605	163500	199682975	3270	3270	3270	3270	0
256	20240605	163400	199682975	3270	3270	3270	3270	0
257	20240605	163300	199682975	3270	3270	3270	3270	0
258	20240605	163200	199682975	3270	3270	3270	3270	0
259	20240605	163100	199682975	3270	3270	3270	3270	0
260	20240605	163000	199682975	3270	3270	3270	3270	0
261	20240605	162900	199682975	3270	3270	3270	3270	0
262	20240605	162800	199682975	3270	3270	3270	3270	0
263	20240605	162700	199682975	3270	3270	3270	3270	0
264	20240605	162600	199682975	3270	3270	3270	3270	0
265	20240605	162500	199682975	3270	3270	3270	3270	0
266	20240605	162400	199682975	3270	3270	3270	3270	0
267	20240605	162300	199682975	3270	3270	3270	3270	0
268	20240605	162200	199682975	3270	3270	3270	3270	0
269	20240605	162100	199682975	3270	3270	3270	3270	0
270	20240605	162000	199682975	3270	3270	3270	3270	0
271	20240605	161900	199682975	3270	3270	3270	3270	0
272	20240605	161800	199682975	3270	3270	3270	3270	217
273	20240605	161700	199682975	3270	3270	3270	3270	0
274	20240605	161600	199682975	3270	3270	3270	3270	0
275	20240605	161500	199682975	3270	3270	3270	3270	0
276	20240605	161400	199682975	3270	3270	3270	3270	0
277	20240605	161300	199682975	3270	3270	3270	3270	0
278	20240605	161200	199682975	3270	3270	3270	3270	0
279	20240605	161100	199682975	3270	3270	3270	3270	0
280	20240605	161000	199682975	3270	3270	3270	3270	0
281	20240605	160900	199682975	3270	3270	3270	3270	0
282	20240605	160800	199682975	3270	3270	3270	3270	0
283	20240605	160700	199682975	3270	3270	3270	3270	0
284	20240605	160600	199682975	3270	3270	3270	3270	0
285	20240605	160500	199682975	3270	3270	3270	3270	0
286	20240605	160400	199682975	3270	3270	3270	3270	0
287	20240605	160300	199682975	3270	3270	3270	3270	0
288	20240605	160200	199682975	3270	3270	3270	3270	0
289	20240605	160100	199682975	3270	3270	3270	3270	0
290	20240605	160000	199682975	3270	3270	3270	3270	0
291	20240605	155900	199682975	3270	3270	3270	3270	0
292	20240605	155800	199682975	3270	3270	3270	3270	0
293	20240605	155700	199682975	3270	3270	3270	3270	0
294	20240605	155600	199682975	3270	3270	3270	3270	0
295	20240605	155500	199682975	3270	3270	3270	3270	0
296	20240605	155400	199682975	3270	3270	3270	3270	0
297	20240605	155300	199682975	3270	3270	3270	3270	0
298	20240605	155200	199682975	3270	3270	3270	3270	0
299	20240605	155100	199682975	3270	3270	3270	3270	0
300	20240605	155000	199682975	3270	3270	3270	3270	0
301	20240605	154900	199682975	3270	3270	3270	3270	0
302	20240605	154800	199682975	3270	3270	3270	3270	217
303	20240605	154700	199682975	3270	3270	3270	3270	0
304	20240605	154600	199682975	3270	3270	3270	3270	0
305	20240605	154500	199682975	3270	3270	3270	3270	0
306	20240605	154400	199682975	3270	3270	3270	3270	0
307	20240605	154300	199682975	3270	3270	3270	3270	0
308	20240605	154200	199682975	3270	3270	3270	3270	0
309	20240605	154100	199682975	3270	3270	3270	3270	0
310	20240605	154000	199682975	3270	3270	3270	3270	0
311	20240605	153900	199682975	3270	3270	3270	3270	0
312	20240605	153800	199682975	3270	3270	3270	3270	0
313	20240605	153700	199682975	3270	3270	3270	3270	0
314	20240605	153600	199682975	3270	3270	3270	3270	0
315	20240605	153500	199682975	3270	3270	3270	3270	0
316	20240605	153400	199682975	3270	3270	3270	3270	0
317	20240605	153300	199682975	3270	3270	3270	3270	0
318	20240605	153200	199682975	3270	3270	3270	3270	0
319	20240605	153100	199682975	3270	3270	3270	3270	0
320	20240605	153000	199682975	3270	3270	3270	3270	217
321	20240605	152900	198973385	3270	3270	3270	3270	0
322	20240605	152800	198973385	3270	3270	3270	3270	0
323	20240605	152700	198973385	3270	3270	3270	3270	0
324	20240605	152600	198973385	3270	3270	3270	3270	0
325	20240605	152500	198973385	3270	3270	3270	3270	0
326	20240605	152400	198973385	3270	3270	3270	3270	0
327	20240605	152300	198973385	3270	3270	3270	3270	0
328	20240605	152200	198973385	3270	3270	3270	3270	0
329	20240605	152100	198973385	3270	3270	3270	3270	0
330	20240605	152000	198973385	3270	3270	3270	3270	0
331	20240605	151900	198973385	3270	3255	3270	3255	1502
332	20240605	151800	194084355	3270	3260	3275	3255	2273
333	20240605	151700	186680435	3260	3260	3260	3260	1000
334	20240605	151600	183420435	3275	3275	3275	3275	1
335	20240605	151500	183417160	3260	3265	3265	3260	454
336	20240605	151400	181935695	3275	3275	3275	3275	0
337	20240605	151300	181935695	3275	3275	3275	3275	0
338	20240605	151200	181935695	3275	3270	3275	3270	100
339	20240605	151100	181608525	3270	3270	3270	3270	100
340	20240605	151000	181281525	3270	3275	3275	3270	252
341	20240605	150900	180457100	3305	3270	3305	3270	1864
342	20240605	150800	174327445	3260	3265	3265	3260	1664
343	20240605	150700	168902390	3265	3265	3265	3265	0
344	20240605	150600	168902390	3265	3265	3265	3265	0
345	20240605	150500	168902390	3265	3265	3265	3265	15
346	20240605	150400	168853415	3265	3265	3265	3265	3
347	20240605	150300	168843620	3270	3270	3270	3270	0
348	20240605	150200	168843620	3270	3270	3270	3270	0
349	20240605	150100	168843620	3270	3270	3270	3270	0
350	20240605	150000	168843620	3270	3270	3270	3270	1
351	20240605	145900	168840350	3275	3275	3275	3275	30
352	20240605	145800	168742100	3275	3275	3275	3275	50
353	20240605	145700	168578350	3270	3270	3270	3270	1
354	20240605	145600	168575080	3275	3270	3275	3260	1210
355	20240605	145500	164619470	3270	3270	3270	3270	4
356	20240605	145400	164606390	3270	3270	3270	3270	0
357	20240605	145300	164606390	3270	3270	3270	3270	0
358	20240605	145200	164606390	3270	3270	3270	3270	0
359	20240605	145100	164606390	3270	3270	3270	3270	0
360	20240605	145000	164606390	3270	3270	3270	3270	0
361	20240605	144900	164606390	3270	3270	3270	3270	100
362	20240605	144800	164279390	3275	3275	3275	3275	0
363	20240605	144700	164279390	3275	3275	3275	3275	452
364	20240605	144600	162799090	3275	3270	3275	3270	419
365	20240605	144500	161428400	3270	3270	3270	3270	0
366	20240605	144400	161428400	3270	3270	3270	3270	200
367	20240605	144300	160774400	3270	3270	3270	3270	0
368	20240605	144200	160774400	3270	3265	3270	3265	2
369	20240605	144100	160767865	3270	3270	3270	3270	600
370	20240605	144000	158805865	3270	3270	3270	3270	925
371	20240605	143900	155781115	3270	3270	3270	3270	691
372	20240605	143800	153521545	3255	3255	3255	3255	0
373	20240605	143700	153521545	3255	3255	3255	3255	0
374	20240605	143600	153521545	3255	3255	3255	3255	0
375	20240605	143500	153521545	3255	3255	3255	3255	0
376	20240605	143400	153521545	3255	3255	3255	3255	0
377	20240605	143300	153521545	3255	3255	3255	3255	3
378	20240605	143200	153511780	3255	3255	3255	3255	1400
379	20240605	143100	148954780	3270	3270	3270	3270	0
380	20240605	143000	148954780	3270	3270	3270	3270	0
381	20240605	142900	148954780	3270	3270	3270	3270	0
382	20240605	142800	148954780	3270	3270	3270	3270	0
383	20240605	142700	148954780	3270	3270	3270	3270	0
384	20240605	142600	148954780	3270	3270	3270	3270	5
385	20240605	142500	148938430	3255	3255	3255	3255	0
386	20240605	142400	148938430	3255	3255	3255	3255	0
387	20240605	142300	148938430	3255	3260	3260	3255	1486
388	20240605	142200	144099535	3260	3260	3260	3260	0
389	20240605	142100	144099535	3260	3260	3260	3260	3
390	20240605	142000	144089755	3260	3260	3260	3260	0
391	20240605	141900	144089755	3260	3260	3260	3260	1
392	20240605	141800	144086495	3270	3270	3270	3270	0
393	20240605	141700	144086495	3270	3270	3270	3270	0
394	20240605	141600	144086495	3270	3270	3270	3270	0
395	20240605	141500	144086495	3270	3270	3270	3270	0
396	20240605	141400	144086495	3270	3270	3270	3270	0
397	20240605	141300	144086495	3270	3270	3270	3270	0
398	20240605	141200	144086495	3270	3270	3270	3270	0
399	20240605	141100	144086495	3270	3270	3270	3270	0
400	20240605	141000	144086495	3270	3270	3270	3270	28
401	20240605	140900	143994935	3270	3270	3270	3270	0
402	20240605	140800	143994935	3270	3270	3270	3270	0
403	20240605	140700	143994935	3270	3270	3270	3270	1
404	20240605	140600	143991665	3255	3255	3255	3255	0
405	20240605	140500	143991665	3255	3255	3255	3255	0
406	20240605	140400	143991665	3255	3255	3255	3255	0
407	20240605	140300	143991665	3255	3255	3255	3255	0
408	20240605	140200	143991665	3255	3255	3255	3255	0
409	20240605	140100	143991665	3255	3255	3255	3255	0
410	20240605	140000	143991665	3255	3255	3255	3255	0
411	20240605	135900	143991665	3255	3255	3255	3255	0
412	20240605	135800	143991665	3255	3255	3255	3255	0
413	20240605	135700	143991665	3255	3255	3255	3255	0
414	20240605	135600	143991665	3255	3255	3255	3255	0
415	20240605	135500	143991665	3255	3255	3255	3255	1000
416	20240605	135400	140736665	3255	3255	3255	3255	0
417	20240605	135300	140736665	3255	3255	3255	3255	0
418	20240605	135200	140736665	3255	3255	3255	3255	0
419	20240605	135100	140736665	3255	3255	3255	3255	0
420	20240605	135000	140736665	3255	3255	3255	3255	0
421	20240605	134900	140736665	3255	3255	3255	3255	0
422	20240605	134800	140736665	3255	3255	3255	3255	0
423	20240605	134700	140736665	3255	3255	3255	3255	213
424	20240605	134600	140043350	3255	3255	3255	3255	0
425	20240605	134500	140043350	3255	3255	3255	3255	0
426	20240605	134400	140043350	3255	3265	3265	3255	20
427	20240605	134300	139978130	3270	3270	3270	3270	7
428	20240605	134200	139955240	3270	3270	3270	3270	0
429	20240605	134100	139955240	3270	3270	3270	3270	0
430	20240605	134000	139955240	3270	3270	3270	3270	0
431	20240605	133900	139955240	3270	3270	3270	3270	0
432	20240605	133800	139955240	3270	3270	3270	3270	0
433	20240605	133700	139955240	3270	3270	3270	3270	400
434	20240605	133600	138647240	3255	3255	3255	3255	0
435	20240605	133500	138647240	3255	3255	3255	3255	0
436	20240605	133400	138647240	3255	3255	3255	3255	0
437	20240605	133300	138647240	3255	3255	3255	3255	0
438	20240605	133200	138647240	3255	3255	3255	3255	0
439	20240605	133100	138647240	3255	3255	3255	3255	0
440	20240605	133000	138647240	3255	3255	3255	3255	217
441	20240605	132900	137940905	3255	3255	3255	3255	400
442	20240605	132800	136638905	3260	3260	3260	3260	0
443	20240605	132700	136638905	3260	3260	3260	3260	0
444	20240605	132600	136638905	3260	3260	3260	3260	0
445	20240605	132500	136638905	3260	3260	3260	3260	0
446	20240605	132400	136638905	3260	3260	3260	3260	0
447	20240605	132300	136638905	3260	3260	3260	3260	300
448	20240605	132200	135660905	3260	3260	3260	3260	1
449	20240605	132100	135657645	3260	3260	3260	3260	0
450	20240605	132000	135657645	3260	3260	3260	3260	0
451	20240605	131900	135657645	3260	3260	3260	3260	29
452	20240605	131800	135563105	3270	3270	3270	3270	0
453	20240605	131700	135563105	3270	3270	3270	3270	0
454	20240605	131600	135563105	3270	3270	3270	3270	0
455	20240605	131500	135563105	3270	3270	3270	3270	0
456	20240605	131400	135563105	3270	3270	3270	3270	83
457	20240605	131300	135291695	3270	3270	3270	3270	0
458	20240605	131200	135291695	3270	3270	3270	3270	0
459	20240605	131100	135291695	3270	3270	3270	3270	0
460	20240605	131000	135291695	3270	3270	3270	3270	0
461	20240605	130900	135291695	3270	3270	3270	3270	137
462	20240605	130800	134843705	3275	3275	3275	3275	0
463	20240605	130700	134843705	3275	3275	3275	3275	0
464	20240605	130600	134843705	3275	3275	3275	3275	0
465	20240605	130500	134843705	3275	3275	3275	3275	0
466	20240605	130400	134843705	3275	3275	3275	3275	0
467	20240605	130300	134843705	3275	3275	3275	3275	0
468	20240605	130200	134843705	3275	3275	3275	3275	0
469	20240605	130100	134843705	3275	3275	3275	3275	0
470	20240605	130000	134843705	3275	3275	3275	3275	21
471	20240605	125900	134774930	3275	3275	3275	3275	10
472	20240605	125800	134742180	3275	3275	3275	3275	0
473	20240605	125700	134742180	3275	3275	3275	3275	0
474	20240605	125600	134742180	3275	3275	3275	3275	0
475	20240605	125500	134742180	3275	3275	3275	3275	0
476	20240605	125400	134742180	3275	3275	3275	3275	1
477	20240605	125300	134738905	3255	3255	3255	3255	1576
478	20240605	125200	129609025	3255	3255	3255	3255	2932
479	20240605	125100	120065365	3260	3275	3275	3260	264
480	20240605	125000	119204710	3260	3260	3260	3260	0
481	20240605	124900	119204710	3260	3260	3260	3260	0
482	20240605	124800	119204710	3260	3260	3260	3260	0
483	20240605	124700	119204710	3260	3260	3260	3260	0
484	20240605	124600	119204710	3260	3260	3260	3260	0
485	20240605	124500	119204710	3260	3260	3260	3260	0
486	20240605	124400	119204710	3260	3260	3260	3260	85
487	20240605	124300	118927610	3260	3260	3260	3260	0
488	20240605	124200	118927610	3260	3260	3260	3260	16
489	20240605	124100	118875450	3275	3275	3275	3275	0
490	20240605	124000	118875450	3275	3275	3275	3275	0
491	20240605	123900	118875450	3275	3275	3275	3275	0
492	20240605	123800	118875450	3275	3265	3275	3265	410
493	20240605	123700	117536705	3270	3270	3270	3270	0
494	20240605	123600	117536705	3270	3270	3270	3270	0
495	20240605	123500	117536705	3270	3270	3270	3270	196
496	20240605	123400	116895785	3265	3265	3265	3265	0
497	20240605	123300	116895785	3265	3265	3265	3265	10
498	20240605	123200	116863135	3265	3265	3265	3265	0
499	20240605	123100	116863135	3265	3265	3265	3265	12
500	20240605	123000	116823955	3270	3270	3270	3270	0
501	20240605	122900	116823955	3270	3270	3270	3270	0
502	20240605	122800	116823955	3270	3270	3270	3270	0
503	20240605	122700	116823955	3270	3270	3270	3270	0
504	20240605	122600	116823955	3270	3270	3270	3270	1
505	20240605	122500	116820685	3260	3260	3260	3260	38
506	20240605	122400	116696805	3265	3265	3265	3265	2
507	20240605	122300	116690275	3260	3260	3260	3260	9
508	20240605	122200	116660935	3265	3265	3265	3265	0
509	20240605	122100	116660935	3265	3260	3265	3260	54
510	20240605	122000	116484890	3260	3260	3260	3260	450
511	20240605	121900	115017890	3265	3265	3265	3265	10
512	20240605	121800	114985240	3270	3270	3270	3270	1
513	20240605	121700	114981970	3270	3270	3270	3270	0
514	20240605	121600	114981970	3270	3270	3270	3270	0
515	20240605	121500	114981970	3270	3270	3270	3270	1
516	20240605	121400	114978700	3270	3270	3270	3270	1
517	20240605	121300	114975430	3260	3260	3260	3260	400
518	20240605	121200	113671430	3265	3265	3265	3265	0
519	20240605	121100	113671430	3265	3265	3265	3265	0
520	20240605	121000	113671430	3265	3265	3265	3265	494
521	20240605	120900	112058520	3265	3265	3265	3265	0
522	20240605	120800	112058520	3265	3265	3265	3265	2
523	20240605	120700	112051990	3265	3265	3265	3265	103
524	20240605	120600	111715695	3265	3265	3265	3265	93
525	20240605	120500	111412050	3270	3270	3270	3270	127
526	20240605	120400	110996760	3270	3270	3270	3270	99
527	20240605	120300	110673030	3270	3270	3270	3270	100
528	20240605	120200	110346030	3275	3275	3275	3275	1
529	20240605	120100	110342755	3270	3270	3270	3270	0
530	20240605	120000	110342755	3270	3270	3270	3270	100
531	20240605	115900	110015755	3280	3280	3280	3280	0
532	20240605	115800	110015755	3280	3280	3280	3280	0
533	20240605	115700	110015755	3280	3280	3280	3280	91
534	20240605	115600	109717275	3280	3280	3280	3280	1
535	20240605	115500	109713995	3270	3270	3270	3270	0
536	20240605	115400	109713995	3270	3270	3270	3270	0
537	20240605	115300	109713995	3270	3270	3270	3270	1
538	20240605	115200	109710725	3275	3275	3275	3275	0
539	20240605	115100	109710725	3275	3275	3275	3275	0
540	20240605	115000	109710725	3275	3275	3275	3275	0
541	20240605	114900	109710725	3275	3275	3275	3275	0
542	20240605	114800	109710725	3275	3275	3275	3275	0
543	20240605	114700	109710725	3275	3275	3275	3275	0
544	20240605	114600	109710725	3275	3275	3275	3275	20
545	20240605	114500	109645225	3275	3275	3275	3275	0
546	20240605	114400	109645225	3275	3275	3275	3275	91
547	20240605	114300	109347200	3275	3275	3275	3275	0
548	20240605	114200	109347200	3275	3275	3275	3275	5
549	20240605	114100	109330825	3275	3275	3275	3275	0
550	20240605	114000	109330825	3275	3275	3275	3275	0
551	20240605	113900	109330825	3275	3275	3275	3275	0
552	20240605	113800	109330825	3275	3275	3275	3275	90
553	20240605	113700	109036075	3275	3275	3275	3275	20
554	20240605	113600	108970575	3275	3275	3275	3275	7
555	20240605	113500	108947650	3270	3270	3270	3270	95
556	20240605	113400	108637000	3270	3270	3270	3270	0
557	20240605	113300	108637000	3270	3270	3270	3270	0
558	20240605	113200	108637000	3270	3270	3270	3270	0
559	20240605	113100	108637000	3270	3270	3270	3270	0
560	20240605	113000	108637000	3270	3270	3270	3270	20
561	20240605	112900	108571600	3270	3270	3270	3270	332
562	20240605	112800	107485960	3270	3270	3270	3270	0
563	20240605	112700	107485960	3270	3270	3270	3270	200
564	20240605	112600	106831960	3270	3270	3270	3270	100
565	20240605	112500	106504960	3260	3260	3260	3260	0
566	20240605	112400	106504960	3260	3260	3260	3260	0
567	20240605	112300	106504960	3260	3270	3270	3260	170
568	20240605	112200	105950160	3275	3275	3275	3275	0
569	20240605	112100	105950160	3275	3275	3275	3275	0
570	20240605	112000	105950160	3275	3275	3275	3275	0
571	20240605	111900	105950160	3275	3275	3275	3275	22
572	20240605	111800	105878110	3270	3270	3270	3270	10
573	20240605	111700	105845410	3270	3270	3270	3270	10
574	20240605	111600	105812710	3270	3270	3270	3270	0
575	20240605	111500	105812710	3270	3270	3270	3270	0
576	20240605	111400	105812710	3270	3270	3270	3270	0
577	20240605	111300	105812710	3270	3270	3270	3270	187
578	20240605	111200	105201220	3270	3270	3270	3270	0
579	20240605	111100	105201220	3270	3270	3270	3270	0
580	20240605	111000	105201220	3270	3270	3270	3270	0
581	20240605	110900	105201220	3270	3280	3280	3255	10361
582	20240605	110800	71394180	3280	3280	3280	3280	0
583	20240605	110700	71394180	3280	3285	3285	3280	220
584	20240605	110600	70671980	3285	3285	3285	3285	0
585	20240605	110500	70671980	3285	3285	3285	3285	0
586	20240605	110400	70671980	3285	3285	3285	3285	100
587	20240605	110300	70343480	3290	3290	3290	3290	100
588	20240605	110200	70014480	3300	3300	3300	3300	0
589	20240605	110100	70014480	3300	3295	3300	3295	50
590	20240605	110000	69849695	3295	3295	3295	3295	8
591	20240605	105900	69823335	3275	3275	3275	3275	0
592	20240605	105800	69823335	3275	3275	3275	3275	0
593	20240605	105700	69823335	3275	3275	3275	3275	0
594	20240605	105600	69823335	3275	3275	3275	3275	0
595	20240605	105500	69823335	3275	3275	3275	3275	1
596	20240605	105400	69820060	3275	3275	3275	3275	0
597	20240605	105300	69820060	3275	3275	3275	3275	1
598	20240605	105200	69816785	3265	3265	3265	3265	0
599	20240605	105100	69816785	3265	3265	3265	3265	0
600	20240605	105000	69816785	3265	3265	3265	3265	0
601	20240605	104900	69816785	3265	3275	3275	3265	56
602	20240605	104800	69633745	3280	3280	3280	3280	40
603	20240605	104700	69502545	3270	3270	3270	3270	0
604	20240605	104600	69502545	3270	3270	3270	3270	0
605	20240605	104500	69502545	3270	3270	3270	3270	0
606	20240605	104400	69502545	3270	3275	3275	3270	24
607	20240605	104300	69424015	3260	3260	3260	3260	0
608	20240605	104200	69424015	3260	3260	3260	3260	0
609	20240605	104100	69424015	3260	3260	3260	3260	0
610	20240605	104000	69424015	3260	3260	3260	3260	0
611	20240605	103900	69424015	3260	3260	3260	3260	0
612	20240605	103800	69424015	3260	3260	3260	3260	0
613	20240605	103700	69424015	3260	3260	3260	3260	0
614	20240605	103600	69424015	3260	3265	3265	3260	850
615	20240605	103500	66652015	3275	3275	3275	3275	0
616	20240605	103400	66652015	3275	3275	3275	3275	224
617	20240605	103300	65918415	3295	3295	3295	3295	1
618	20240605	103200	65915120	3290	3280	3290	3280	271
619	20240605	103100	65024330	3260	3260	3260	3260	0
620	20240605	103000	65024330	3260	3260	3260	3260	0
621	20240605	102900	65024330	3260	3260	3260	3260	0
622	20240605	102800	65024330	3260	3260	3260	3260	78
623	20240605	102700	64770050	3260	3255	3260	3255	1493
624	20240605	102600	59909345	3260	3260	3260	3260	134
625	20240605	102500	59472505	3260	3270	3270	3260	64
626	20240605	102400	59263595	3265	3265	3265	3265	0
627	20240605	102300	59263595	3265	3265	3265	3265	0
628	20240605	102200	59263595	3265	3265	3265	3265	0
629	20240605	102100	59263595	3265	3270	3270	3265	203
630	20240605	102000	58600775	3265	3265	3265	3265	0
631	20240605	101900	58600775	3265	3265	3265	3265	0
632	20240605	101800	58600775	3265	3265	3265	3265	0
633	20240605	101700	58600775	3265	3265	3265	3265	0
634	20240605	101600	58600775	3265	3270	3270	3265	23
635	20240605	101500	58525655	3275	3275	3275	3275	0
636	20240605	101400	58525655	3275	3275	3275	3275	1
637	20240605	101300	58522380	3275	3275	3275	3275	0
638	20240605	101200	58522380	3275	3275	3275	3275	102
639	20240605	101100	58188330	3270	3270	3270	3270	10
640	20240605	101000	58155630	3270	3275	3275	3270	15
641	20240605	100900	58106555	3275	3275	3275	3275	1
642	20240605	100800	58103280	3265	3265	3265	3265	0
643	20240605	100700	58103280	3265	3265	3265	3265	0
644	20240605	100600	58103280	3265	3265	3265	3265	148
645	20240605	100500	57620060	3265	3270	3270	3265	423
646	20240605	100400	56237975	3270	3270	3270	3270	0
647	20240605	100300	56237975	3270	3265	3270	3265	323
648	20240605	100200	55181865	3265	3260	3265	3260	189
649	20240605	100100	54565205	3265	3265	3265	3265	1
650	20240605	100000	54561940	3260	3260	3260	3260	1
651	20240605	095900	54558680	3265	3265	3265	3265	0
652	20240605	095800	54558680	3265	3265	3265	3265	1
653	20240605	095700	54555415	3270	3270	3270	3270	0
654	20240605	095600	54555415	3270	3270	3270	3270	1
655	20240605	095500	54552145	3255	3270	3270	3255	49
656	20240605	095400	54392485	3250	3250	3250	3250	600
657	20240605	095300	52442485	3270	3270	3270	3270	1
658	20240605	095200	52439215	3250	3260	3260	3250	6350
659	20240605	095100	31749690	3265	3265	3265	3265	10
660	20240605	095000	31717040	3265	3265	3265	3265	1203
661	20240605	094900	27789245	3275	3275	3275	3275	0
662	20240605	094800	27789245	3275	3275	3275	3275	0
663	20240605	094700	27789245	3275	3275	3275	3275	1
664	20240605	094600	27785970	3265	3280	3280	3265	155
665	20240605	094500	27278395	3270	3270	3270	3270	0
666	20240605	094400	27278395	3270	3270	3270	3270	230
667	20240605	094300	26526295	3270	3270	3270	3270	1406
668	20240605	094200	21928675	3275	3275	3275	3270	646
669	20240605	094100	19815760	3275	3275	3275	3275	303
670	20240605	094000	18823435	3275	3275	3275	3275	0
671	20240605	093900	18823435	3275	3275	3275	3275	1
672	20240605	093800	18820160	3280	3280	3280	3280	30
673	20240605	093700	18721760	3280	3280	3280	3280	0
674	20240605	093600	18721760	3280	3280	3280	3280	36
675	20240605	093500	18603680	3280	3280	3280	3280	0
676	20240605	093400	18603680	3280	3280	3280	3280	0
677	20240605	093300	18603680	3280	3290	3290	3280	280
678	20240605	093200	17684980	3275	3275	3275	3275	100
679	20240605	093100	17357480	3275	3275	3275	3275	0
680	20240605	093000	17357480	3275	3285	3290	3270	870
681	20240605	092900	14507800	3275	3280	3280	3275	21
682	20240605	092800	14438925	3285	3285	3285	3285	0
683	20240605	092700	14438925	3285	3285	3285	3285	31
684	20240605	092600	14337090	3285	3285	3285	3285	0
685	20240605	092500	14337090	3285	3280	3285	3280	153
686	20240605	092400	13835245	3280	3280	3280	3280	40
687	20240605	092300	13704045	3270	3275	3275	3270	1501
688	20240605	092200	8795535	3275	3275	3275	3275	0
689	20240605	092100	8795535	3275	3280	3280	3275	981
690	20240605	092000	5581580	3285	3285	3285	3285	50
691	20240605	091900	5417330	3290	3290	3290	3290	0
692	20240605	091800	5417330	3290	3280	3290	3280	60
693	20240605	091700	5220030	3290	3290	3290	3290	1
694	20240605	091600	5216740	3285	3285	3285	3285	1
695	20240605	091500	5213455	3295	3295	3295	3295	0
696	20240605	091400	5213455	3295	3295	3295	3295	0
697	20240605	091300	5213455	3295	3295	3295	3295	0
698	20240605	091200	5213455	3295	3295	3295	3295	1
699	20240605	091100	5210160	3280	3285	3285	3280	14
700	20240605	091000	5164205	3295	3290	3295	3290	21
701	20240605	090900	5095110	3290	3290	3290	3290	0
702	20240605	090800	5095110	3290	3290	3290	3290	29
703	20240605	090700	4999700	3290	3290	3290	3290	0
704	20240605	090600	4999700	3290	3290	3290	3290	1
705	20240605	090500	4996410	3280	3290	3290	3280	151
706	20240605	090400	4501120	3280	3280	3280	3280	1000
707	20240605	090300	1221120	3280	3295	3295	3280	165
708	20240605	090200	679845	3280	3280	3280	3280	30
709	20240605	090100	581445	3285	3285	3285	3285	0
710	20240605	090000	581445	3285	3285	3285	3285	177