KissMeData/140610/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202500	28537065	4140	4140	4140	4140	300
3	20240604	202400	28537065	4140	4140	4140	4140	0
4	20240604	202300	28537065	4140	4140	4140	4140	0
5	20240604	202200	28537065	4140	4140	4140	4140	0
6	20240604	202100	28537065	4140	4140	4140	4140	0
7	20240604	202000	28537065	4140	4140	4140	4140	0
8	20240604	201900	28537065	4140	4140	4140	4140	0
9	20240604	201800	28537065	4140	4140	4140	4140	0
10	20240604	201700	28537065	4140	4140	4140	4140	0
11	20240604	201600	28537065	4140	4140	4140	4140	0
12	20240604	201500	28537065	4140	4140	4140	4140	0
13	20240604	201400	28537065	4140	4140	4140	4140	0
14	20240604	201300	28537065	4140	4140	4140	4140	0
15	20240604	201200	28537065	4140	4140	4140	4140	0
16	20240604	201100	28537065	4140	4140	4140	4140	0
17	20240604	201000	28537065	4140	4140	4140	4140	0
18	20240604	200900	28537065	4140	4140	4140	4140	0
19	20240604	200800	28537065	4140	4140	4140	4140	0
20	20240604	200700	28537065	4140	4140	4140	4140	0
21	20240604	200600	28537065	4140	4140	4140	4140	0
22	20240604	200500	28537065	4140	4140	4140	4140	0
23	20240604	200400	28537065	4140	4140	4140	4140	0
24	20240604	200300	28537065	4140	4140	4140	4140	0
25	20240604	200200	28537065	4140	4140	4140	4140	0
26	20240604	200100	28537065	4140	4140	4140	4140	0
27	20240604	200000	28537065	4140	4140	4140	4140	0
28	20240604	195900	28537065	4140	4140	4140	4140	0
29	20240604	195800	28537065	4140	4140	4140	4140	0
30	20240604	195700	28537065	4140	4140	4140	4140	0
31	20240604	195600	28537065	4140	4140	4140	4140	0
32	20240604	195500	28537065	4140	4140	4140	4140	300
33	20240604	195400	28537065	4140	4140	4140	4140	0
34	20240604	195300	28537065	4140	4140	4140	4140	0
35	20240604	195200	28537065	4140	4140	4140	4140	0
36	20240604	195100	28537065	4140	4140	4140	4140	0
37	20240604	195000	28537065	4140	4140	4140	4140	0
38	20240604	194900	28537065	4140	4140	4140	4140	0
39	20240604	194800	28537065	4140	4140	4140	4140	0
40	20240604	194700	28537065	4140	4140	4140	4140	0
41	20240604	194600	28537065	4140	4140	4140	4140	0
42	20240604	194500	28537065	4140	4140	4140	4140	0
43	20240604	194400	28537065	4140	4140	4140	4140	0
44	20240604	194300	28537065	4140	4140	4140	4140	0
45	20240604	194200	28537065	4140	4140	4140	4140	0
46	20240604	194100	28537065	4140	4140	4140	4140	0
47	20240604	194000	28537065	4140	4140	4140	4140	0
48	20240604	193900	28537065	4140	4140	4140	4140	0
49	20240604	193800	28537065	4140	4140	4140	4140	0
50	20240604	193700	28537065	4140	4140	4140	4140	0
51	20240604	193600	28537065	4140	4140	4140	4140	0
52	20240604	193500	28537065	4140	4140	4140	4140	0
53	20240604	193400	28537065	4140	4140	4140	4140	0
54	20240604	193300	28537065	4140	4140	4140	4140	0
55	20240604	193200	28537065	4140	4140	4140	4140	0
56	20240604	193100	28537065	4140	4140	4140	4140	0
57	20240604	193000	28537065	4140	4140	4140	4140	0
58	20240604	192900	28537065	4140	4140	4140	4140	0
59	20240604	192800	28537065	4140	4140	4140	4140	0
60	20240604	192700	28537065	4140	4140	4140	4140	0
61	20240604	192600	28537065	4140	4140	4140	4140	0
62	20240604	192500	28537065	4140	4140	4140	4140	300
63	20240604	192400	28537065	4140	4140	4140	4140	0
64	20240604	192300	28537065	4140	4140	4140	4140	0
65	20240604	192200	28537065	4140	4140	4140	4140	0
66	20240604	192100	28537065	4140	4140	4140	4140	0
67	20240604	192000	28537065	4140	4140	4140	4140	0
68	20240604	191900	28537065	4140	4140	4140	4140	0
69	20240604	191800	28537065	4140	4140	4140	4140	0
70	20240604	191700	28537065	4140	4140	4140	4140	0
71	20240604	191600	28537065	4140	4140	4140	4140	0
72	20240604	191500	28537065	4140	4140	4140	4140	0
73	20240604	191400	28537065	4140	4140	4140	4140	0
74	20240604	191300	28537065	4140	4140	4140	4140	0
75	20240604	191200	28537065	4140	4140	4140	4140	0
76	20240604	191100	28537065	4140	4140	4140	4140	0
77	20240604	191000	28537065	4140	4140	4140	4140	0
78	20240604	190900	28537065	4140	4140	4140	4140	0
79	20240604	190800	28537065	4140	4140	4140	4140	0
80	20240604	190700	28537065	4140	4140	4140	4140	0
81	20240604	190600	28537065	4140	4140	4140	4140	0
82	20240604	190500	28537065	4140	4140	4140	4140	0
83	20240604	190400	28537065	4140	4140	4140	4140	0
84	20240604	190300	28537065	4140	4140	4140	4140	0
85	20240604	190200	28537065	4140	4140	4140	4140	0
86	20240604	190100	28537065	4140	4140	4140	4140	0
87	20240604	190000	28537065	4140	4140	4140	4140	0
88	20240604	185900	28537065	4140	4140	4140	4140	0
89	20240604	185800	28537065	4140	4140	4140	4140	0
90	20240604	185700	28537065	4140	4140	4140	4140	0
91	20240604	185600	28537065	4140	4140	4140	4140	0
92	20240604	185500	28537065	4140	4140	4140	4140	300
93	20240604	185400	28537065	4140	4140	4140	4140	0
94	20240604	185300	28537065	4140	4140	4140	4140	0
95	20240604	185200	28537065	4140	4140	4140	4140	0
96	20240604	185100	28537065	4140	4140	4140	4140	0
97	20240604	185000	28537065	4140	4140	4140	4140	0
98	20240604	184900	28537065	4140	4140	4140	4140	0
99	20240604	184800	28537065	4140	4140	4140	4140	0
100	20240604	184700	28537065	4140	4140	4140	4140	0
101	20240604	184600	28537065	4140	4140	4140	4140	0
102	20240604	184500	28537065	4140	4140	4140	4140	0
103	20240604	184400	28537065	4140	4140	4140	4140	0
104	20240604	184300	28537065	4140	4140	4140	4140	0
105	20240604	184200	28537065	4140	4140	4140	4140	0
106	20240604	184100	28537065	4140	4140	4140	4140	0
107	20240604	184000	28537065	4140	4140	4140	4140	0
108	20240604	183900	28537065	4140	4140	4140	4140	0
109	20240604	183800	28537065	4140	4140	4140	4140	0
110	20240604	183700	28537065	4140	4140	4140	4140	0
111	20240604	183600	28537065	4140	4140	4140	4140	0
112	20240604	183500	28537065	4140	4140	4140	4140	0
113	20240604	183400	28537065	4140	4140	4140	4140	0
114	20240604	183300	28537065	4140	4140	4140	4140	0
115	20240604	183200	28537065	4140	4140	4140	4140	0
116	20240604	183100	28537065	4140	4140	4140	4140	0
117	20240604	183000	28537065	4140	4140	4140	4140	0
118	20240604	182900	28537065	4140	4140	4140	4140	0
119	20240604	182800	28537065	4140	4140	4140	4140	0
120	20240604	182700	28537065	4140	4140	4140	4140	0
121	20240604	182600	28537065	4140	4140	4140	4140	0
122	20240604	182500	28537065	4140	4140	4140	4140	300
123	20240604	182400	28537065	4140	4140	4140	4140	0
124	20240604	182300	28537065	4140	4140	4140	4140	0
125	20240604	182200	28537065	4140	4140	4140	4140	0
126	20240604	182100	28537065	4140	4140	4140	4140	0
127	20240604	182000	28537065	4140	4140	4140	4140	0
128	20240604	181900	28537065	4140	4140	4140	4140	0
129	20240604	181800	28537065	4140	4140	4140	4140	0
130	20240604	181700	28537065	4140	4140	4140	4140	0
131	20240604	181600	28537065	4140	4140	4140	4140	0
132	20240604	181500	28537065	4140	4140	4140	4140	0
133	20240604	181400	28537065	4140	4140	4140	4140	0
134	20240604	181300	28537065	4140	4140	4140	4140	0
135	20240604	181200	28537065	4140	4140	4140	4140	0
136	20240604	181100	28537065	4140	4140	4140	4140	0
137	20240604	181000	28537065	4140	4140	4140	4140	0
138	20240604	180900	28537065	4140	4140	4140	4140	0
139	20240604	180800	28537065	4140	4140	4140	4140	0
140	20240604	180700	28537065	4140	4140	4140	4140	0
141	20240604	180600	28537065	4140	4140	4140	4140	0
142	20240604	180500	28537065	4140	4140	4140	4140	0
143	20240604	180400	28537065	4140	4140	4140	4140	0
144	20240604	180300	28537065	4140	4140	4140	4140	0
145	20240604	180200	28537065	4140	4140	4140	4140	0
146	20240604	180100	28537065	4140	4140	4140	4140	0
147	20240604	180000	28537065	4140	4140	4140	4140	0
148	20240604	175900	28537065	4140	4140	4140	4140	0
149	20240604	175800	28537065	4140	4140	4140	4140	0
150	20240604	175700	28537065	4140	4140	4140	4140	0
151	20240604	175600	28537065	4140	4140	4140	4140	0
152	20240604	175500	28537065	4140	4140	4140	4140	300
153	20240604	175400	28537065	4140	4140	4140	4140	0
154	20240604	175300	28537065	4140	4140	4140	4140	0
155	20240604	175200	28537065	4140	4140	4140	4140	0
156	20240604	175100	28537065	4140	4140	4140	4140	0
157	20240604	175000	28537065	4140	4140	4140	4140	0
158	20240604	174900	28537065	4140	4140	4140	4140	0
159	20240604	174800	28537065	4140	4140	4140	4140	0
160	20240604	174700	28537065	4140	4140	4140	4140	0
161	20240604	174600	28537065	4140	4140	4140	4140	0
162	20240604	174500	28537065	4140	4140	4140	4140	0
163	20240604	174400	28537065	4140	4140	4140	4140	0
164	20240604	174300	28537065	4140	4140	4140	4140	0
165	20240604	174200	28537065	4140	4140	4140	4140	0
166	20240604	174100	28537065	4140	4140	4140	4140	0
167	20240604	174000	28537065	4140	4140	4140	4140	0
168	20240604	173900	28537065	4140	4140	4140	4140	0
169	20240604	173800	28537065	4140	4140	4140	4140	0
170	20240604	173700	28537065	4140	4140	4140	4140	0
171	20240604	173600	28537065	4140	4140	4140	4140	0
172	20240604	173500	28537065	4140	4140	4140	4140	0
173	20240604	173400	28537065	4140	4140	4140	4140	0
174	20240604	173300	28537065	4140	4140	4140	4140	0
175	20240604	173200	28537065	4140	4140	4140	4140	0
176	20240604	173100	28537065	4140	4140	4140	4140	0
177	20240604	173000	28537065	4140	4140	4140	4140	0
178	20240604	172900	28537065	4140	4140	4140	4140	0
179	20240604	172800	28537065	4140	4140	4140	4140	0
180	20240604	172700	28537065	4140	4140	4140	4140	0
181	20240604	172600	28537065	4140	4140	4140	4140	0
182	20240604	172500	28537065	4140	4140	4140	4140	300
183	20240604	172400	28537065	4140	4140	4140	4140	0
184	20240604	172300	28537065	4140	4140	4140	4140	0
185	20240604	172200	28537065	4140	4140	4140	4140	0
186	20240604	172100	28537065	4140	4140	4140	4140	0
187	20240604	172000	28537065	4140	4140	4140	4140	0
188	20240604	171900	28537065	4140	4140	4140	4140	0
189	20240604	171800	28537065	4140	4140	4140	4140	0
190	20240604	171700	28537065	4140	4140	4140	4140	0
191	20240604	171600	28537065	4140	4140	4140	4140	0
192	20240604	171500	28537065	4140	4140	4140	4140	0
193	20240604	171400	28537065	4140	4140	4140	4140	0
194	20240604	171300	28537065	4140	4140	4140	4140	0
195	20240604	171200	28537065	4140	4140	4140	4140	0
196	20240604	171100	28537065	4140	4140	4140	4140	0
197	20240604	171000	28537065	4140	4140	4140	4140	0
198	20240604	170900	28537065	4140	4140	4140	4140	0
199	20240604	170800	28537065	4140	4140	4140	4140	0
200	20240604	170700	28537065	4140	4140	4140	4140	0
201	20240604	170600	28537065	4140	4140	4140	4140	0
202	20240604	170500	28537065	4140	4140	4140	4140	0
203	20240604	170400	28537065	4140	4140	4140	4140	0
204	20240604	170300	28537065	4140	4140	4140	4140	0
205	20240604	170200	28537065	4140	4140	4140	4140	0
206	20240604	170100	28537065	4140	4140	4140	4140	0
207	20240604	170000	28537065	4140	4140	4140	4140	0
208	20240604	165900	28537065	4140	4140	4140	4140	0
209	20240604	165800	28537065	4140	4140	4140	4140	0
210	20240604	165700	28537065	4140	4140	4140	4140	0
211	20240604	165600	28537065	4140	4140	4140	4140	0
212	20240604	165500	28537065	4140	4140	4140	4140	300
213	20240604	165400	28537065	4140	4140	4140	4140	0
214	20240604	165300	28537065	4140	4140	4140	4140	0
215	20240604	165200	28537065	4140	4140	4140	4140	0
216	20240604	165100	28537065	4140	4140	4140	4140	0
217	20240604	165000	28537065	4140	4140	4140	4140	0
218	20240604	164900	28537065	4140	4140	4140	4140	0
219	20240604	164800	28537065	4140	4140	4140	4140	0
220	20240604	164700	28537065	4140	4140	4140	4140	0
221	20240604	164600	28537065	4140	4140	4140	4140	0
222	20240604	164500	28537065	4140	4140	4140	4140	0
223	20240604	164400	28537065	4140	4140	4140	4140	0
224	20240604	164300	28537065	4140	4140	4140	4140	0
225	20240604	164200	28537065	4140	4140	4140	4140	0
226	20240604	164100	28537065	4140	4140	4140	4140	0
227	20240604	164000	28537065	4140	4140	4140	4140	0
228	20240604	163900	28537065	4140	4140	4140	4140	0
229	20240604	163800	28537065	4140	4140	4140	4140	0
230	20240604	163700	28537065	4140	4140	4140	4140	0
231	20240604	163600	28537065	4140	4140	4140	4140	0
232	20240604	163500	28537065	4140	4140	4140	4140	0
233	20240604	163400	28537065	4140	4140	4140	4140	0
234	20240604	163300	28537065	4140	4140	4140	4140	0
235	20240604	163200	28537065	4140	4140	4140	4140	0
236	20240604	163100	28537065	4140	4140	4140	4140	0
237	20240604	163000	28537065	4140	4140	4140	4140	0
238	20240604	162900	28537065	4140	4140	4140	4140	0
239	20240604	162800	28537065	4140	4140	4140	4140	0
240	20240604	162700	28537065	4140	4140	4140	4140	0
241	20240604	162600	28537065	4140	4140	4140	4140	0
242	20240604	162500	28537065	4140	4140	4140	4140	300
243	20240604	162400	28537065	4140	4140	4140	4140	0
244	20240604	162300	28537065	4140	4140	4140	4140	0
245	20240604	162200	28537065	4140	4140	4140	4140	0
246	20240604	162100	28537065	4140	4140	4140	4140	0
247	20240604	162000	28537065	4140	4140	4140	4140	0
248	20240604	161900	28537065	4140	4140	4140	4140	0
249	20240604	161800	28537065	4140	4140	4140	4140	0
250	20240604	161700	28537065	4140	4140	4140	4140	0
251	20240604	161600	28537065	4140	4140	4140	4140	0
252	20240604	161500	28537065	4140	4140	4140	4140	0
253	20240604	161400	28537065	4140	4140	4140	4140	0
254	20240604	161300	28537065	4140	4140	4140	4140	0
255	20240604	161200	28537065	4140	4140	4140	4140	0
256	20240604	161100	28537065	4140	4140	4140	4140	0
257	20240604	161000	28537065	4140	4140	4140	4140	0
258	20240604	160900	28537065	4140	4140	4140	4140	0
259	20240604	160800	28537065	4140	4140	4140	4140	0
260	20240604	160700	28537065	4140	4140	4140	4140	0
261	20240604	160600	28537065	4140	4140	4140	4140	0
262	20240604	160500	28537065	4140	4140	4140	4140	0
263	20240604	160400	28537065	4140	4140	4140	4140	0
264	20240604	160300	28537065	4140	4140	4140	4140	0
265	20240604	160200	28537065	4140	4140	4140	4140	0
266	20240604	160100	28537065	4140	4140	4140	4140	0
267	20240604	160000	28537065	4140	4140	4140	4140	0
268	20240604	155900	28537065	4140	4140	4140	4140	0
269	20240604	155800	28537065	4140	4140	4140	4140	0
270	20240604	155700	28537065	4140	4140	4140	4140	0
271	20240604	155600	28537065	4140	4140	4140	4140	0
272	20240604	155500	28537065	4140	4140	4140	4140	300
273	20240604	155400	28537065	4140	4140	4140	4140	0
274	20240604	155300	28537065	4140	4140	4140	4140	0
275	20240604	155200	28537065	4140	4140	4140	4140	0
276	20240604	155100	28537065	4140	4140	4140	4140	0
277	20240604	155000	28537065	4140	4140	4140	4140	0
278	20240604	154900	28537065	4140	4140	4140	4140	0
279	20240604	154800	28537065	4140	4140	4140	4140	0
280	20240604	154700	28537065	4140	4140	4140	4140	0
281	20240604	154600	28537065	4140	4140	4140	4140	0
282	20240604	154500	28537065	4140	4140	4140	4140	0
283	20240604	154400	28537065	4140	4140	4140	4140	0
284	20240604	154300	28537065	4140	4140	4140	4140	0
285	20240604	154200	28537065	4140	4140	4140	4140	0
286	20240604	154100	28537065	4140	4140	4140	4140	0
287	20240604	154000	28537065	4140	4140	4140	4140	0
288	20240604	153900	28537065	4140	4140	4140	4140	0
289	20240604	153800	28537065	4140	4140	4140	4140	0
290	20240604	153700	28537065	4140	4140	4140	4140	0
291	20240604	153600	28537065	4140	4140	4140	4140	0
292	20240604	153500	28537065	4140	4140	4140	4140	0
293	20240604	153400	28537065	4140	4140	4140	4140	0
294	20240604	153300	28537065	4140	4140	4140	4140	0
295	20240604	153200	28537065	4140	4140	4140	4140	0
296	20240604	153100	28537065	4140	4140	4140	4140	0
297	20240604	153000	28537065	4140	4140	4140	4140	0
298	20240604	152900	28537065	4140	4140	4140	4140	0
299	20240604	152800	28537065	4140	4140	4140	4140	0
300	20240604	152700	28537065	4140	4140	4140	4140	0
301	20240604	152600	28537065	4140	4140	4140	4140	0
302	20240604	152500	28537065	4140	4140	4140	4140	0
303	20240604	152400	28537065	4140	4140	4140	4140	0
304	20240604	152300	28537065	4140	4140	4140	4140	0
305	20240604	152200	28537065	4140	4140	4140	4140	0
306	20240604	152100	28537065	4140	4140	4140	4140	0
307	20240604	152000	28537065	4140	4140	4140	4140	0
308	20240604	151900	28537065	4140	4140	4140	4140	0
309	20240604	151800	28537065	4140	4140	4140	4140	0
310	20240604	151700	28537065	4140	4140	4140	4140	0
311	20240604	151600	28537065	4140	4140	4140	4140	0
312	20240604	151500	28537065	4140	4140	4140	4140	300
313	20240604	151400	27295065	4140	4140	4140	4140	0
314	20240604	151300	27295065	4140	4140	4140	4140	10
315	20240604	151200	27253665	4135	4135	4135	4135	0
316	20240604	151100	27253665	4135	4135	4135	4135	0
317	20240604	151000	27253665	4135	4135	4135	4135	283
318	20240604	150900	26083460	4135	4135	4135	4135	0
319	20240604	150800	26083460	4135	4135	4135	4135	0
320	20240604	150700	26083460	4135	4135	4135	4135	1
321	20240604	150600	26079325	4135	4135	4135	4135	0
322	20240604	150500	26079325	4135	4135	4135	4135	0
323	20240604	150400	26079325	4135	4135	4135	4135	0
324	20240604	150300	26079325	4135	4135	4135	4135	0
325	20240604	150200	26079325	4135	4135	4135	4135	0
326	20240604	150100	26079325	4135	4135	4135	4135	0
327	20240604	150000	26079325	4135	4135	4135	4135	0
328	20240604	145900	26079325	4135	4135	4135	4135	0
329	20240604	145800	26079325	4135	4135	4135	4135	0
330	20240604	145700	26079325	4135	4135	4135	4135	0
331	20240604	145600	26079325	4135	4135	4135	4135	10
332	20240604	145500	26037975	4135	4135	4135	4135	0
333	20240604	145400	26037975	4135	4135	4135	4135	0
334	20240604	145300	26037975	4135	4135	4135	4135	0
335	20240604	145200	26037975	4135	4135	4135	4135	0
336	20240604	145100	26037975	4135	4135	4135	4135	0
337	20240604	145000	26037975	4135	4135	4135	4135	0
338	20240604	144900	26037975	4135	4135	4135	4135	0
339	20240604	144800	26037975	4135	4135	4135	4135	0
340	20240604	144700	26037975	4135	4135	4135	4135	0
341	20240604	144600	26037975	4135	4135	4135	4135	0
342	20240604	144500	26037975	4135	4135	4135	4135	100
343	20240604	144400	25624475	4135	4135	4135	4135	0
344	20240604	144300	25624475	4135	4135	4135	4135	64
345	20240604	144200	25359835	4135	4135	4135	4135	0
346	20240604	144100	25359835	4135	4135	4135	4135	0
347	20240604	144000	25359835	4135	4135	4135	4135	0
348	20240604	143900	25359835	4135	4135	4135	4135	0
349	20240604	143800	25359835	4135	4135	4135	4135	0
350	20240604	143700	25359835	4135	4135	4135	4135	0
351	20240604	143600	25359835	4135	4135	4135	4135	0
352	20240604	143500	25359835	4135	4135	4135	4135	0
353	20240604	143400	25359835	4135	4135	4135	4135	0
354	20240604	143300	25359835	4135	4135	4135	4135	0
355	20240604	143200	25359835	4135	4135	4135	4135	0
356	20240604	143100	25359835	4135	4135	4135	4135	0
357	20240604	143000	25359835	4135	4135	4135	4135	1
358	20240604	142900	25355700	4040	4040	4040	4040	0
359	20240604	142800	25355700	4040	4040	4040	4040	0
360	20240604	142700	25355700	4040	4040	4040	4040	1
361	20240604	142600	25351660	4135	4135	4135	4135	0
362	20240604	142500	25351660	4135	4135	4135	4135	0
363	20240604	142400	25351660	4135	4135	4135	4135	0
364	20240604	142300	25351660	4135	4135	4135	4135	0
365	20240604	142200	25351660	4135	4135	4135	4135	0
366	20240604	142100	25351660	4135	4135	4135	4135	0
367	20240604	142000	25351660	4135	4135	4135	4135	500
368	20240604	141900	23284160	4135	4135	4135	4135	0
369	20240604	141800	23284160	4135	4135	4135	4135	0
370	20240604	141700	23284160	4135	4135	4135	4135	0
371	20240604	141600	23284160	4135	4135	4135	4135	0
372	20240604	141500	23284160	4135	4135	4135	4135	0
373	20240604	141400	23284160	4135	4135	4135	4135	0
374	20240604	141300	23284160	4135	4135	4135	4135	0
375	20240604	141200	23284160	4135	4135	4135	4135	0
376	20240604	141100	23284160	4135	4135	4135	4135	500
377	20240604	141000	21216660	4135	4135	4135	4135	0
378	20240604	140900	21216660	4135	4135	4135	4135	0
379	20240604	140800	21216660	4135	4135	4135	4135	0
380	20240604	140700	21216660	4135	4135	4135	4135	0
381	20240604	140600	21216660	4135	4135	4135	4135	0
382	20240604	140500	21216660	4135	4135	4135	4135	0
383	20240604	140400	21216660	4135	4135	4135	4135	0
384	20240604	140300	21216660	4135	4135	4135	4135	0
385	20240604	140200	21216660	4135	4135	4135	4135	0
386	20240604	140100	21216660	4135	4035	4135	4030	72
387	20240604	140000	20926000	4035	4035	4035	4035	0
388	20240604	135900	20926000	4035	4035	4035	4035	442
389	20240604	135800	19142530	4135	4135	4135	4135	0
390	20240604	135700	19142530	4135	4135	4135	4135	0
391	20240604	135600	19142530	4135	4135	4135	4135	0
392	20240604	135500	19142530	4135	4135	4135	4135	0
393	20240604	135400	19142530	4135	4135	4135	4135	0
394	20240604	135300	19142530	4135	4135	4135	4135	0
395	20240604	135200	19142530	4135	4135	4135	4135	0
396	20240604	135100	19142530	4135	4135	4135	4135	0
397	20240604	135000	19142530	4135	4135	4135	4135	0
398	20240604	134900	19142530	4135	4135	4135	4135	0
399	20240604	134800	19142530	4135	4135	4135	4135	0
400	20240604	134700	19142530	4135	4135	4135	4135	0
401	20240604	134600	19142530	4135	4135	4135	4135	0
402	20240604	134500	19142530	4135	4135	4135	4135	0
403	20240604	134400	19142530	4135	4135	4135	4135	0
404	20240604	134300	19142530	4135	4135	4135	4135	0
405	20240604	134200	19142530	4135	4135	4135	4135	0
406	20240604	134100	19142530	4135	4135	4135	4135	0
407	20240604	134000	19142530	4135	4135	4135	4135	0
408	20240604	133900	19142530	4135	4135	4135	4135	0
409	20240604	133800	19142530	4135	4135	4135	4135	0
410	20240604	133700	19142530	4135	4135	4135	4135	0
411	20240604	133600	19142530	4135	4135	4135	4135	0
412	20240604	133500	19142530	4135	4135	4135	4135	0
413	20240604	133400	19142530	4135	4135	4135	4135	0
414	20240604	133300	19142530	4135	4135	4135	4135	0
415	20240604	133200	19142530	4135	4135	4135	4135	0
416	20240604	133100	19142530	4135	4135	4135	4135	0
417	20240604	133000	19142530	4135	4135	4135	4135	0
418	20240604	132900	19142530	4135	4135	4135	4135	0
419	20240604	132800	19142530	4135	4135	4135	4135	0
420	20240604	132700	19142530	4135	4135	4135	4135	0
421	20240604	132600	19142530	4135	4135	4135	4135	0
422	20240604	132500	19142530	4135	4135	4135	4135	0
423	20240604	132400	19142530	4135	4135	4135	4135	0
424	20240604	132300	19142530	4135	4135	4135	4135	0
425	20240604	132200	19142530	4135	4135	4135	4135	0
426	20240604	132100	19142530	4135	4135	4135	4135	0
427	20240604	132000	19142530	4135	4135	4135	4135	0
428	20240604	131900	19142530	4135	4135	4135	4135	0
429	20240604	131800	19142530	4135	4135	4135	4135	0
430	20240604	131700	19142530	4135	4135	4135	4135	0
431	20240604	131600	19142530	4135	4135	4135	4135	0
432	20240604	131500	19142530	4135	4135	4135	4135	0
433	20240604	131400	19142530	4135	4135	4135	4135	0
434	20240604	131300	19142530	4135	4135	4135	4135	0
435	20240604	131200	19142530	4135	4135	4135	4135	0
436	20240604	131100	19142530	4135	4135	4135	4135	0
437	20240604	131000	19142530	4135	4135	4135	4135	0
438	20240604	130900	19142530	4135	4135	4135	4135	0
439	20240604	130800	19142530	4135	4135	4135	4135	48
440	20240604	130700	18944050	4135	4135	4135	4135	0
441	20240604	130600	18944050	4135	4135	4135	4135	0
442	20240604	130500	18944050	4135	4135	4135	4135	0
443	20240604	130400	18944050	4135	4135	4135	4135	0
444	20240604	130300	18944050	4135	4135	4135	4135	0
445	20240604	130200	18944050	4135	4135	4135	4135	0
446	20240604	130100	18944050	4135	4135	4135	4135	5
447	20240604	130000	18923375	4135	4135	4135	4135	0
448	20240604	125900	18923375	4135	4135	4135	4135	0
449	20240604	125800	18923375	4135	4135	4135	4135	0
450	20240604	125700	18923375	4135	4135	4135	4135	0
451	20240604	125600	18923375	4135	4135	4135	4135	0
452	20240604	125500	18923375	4135	4135	4135	4135	0
453	20240604	125400	18923375	4135	4135	4135	4135	0
454	20240604	125300	18923375	4135	4135	4135	4135	0
455	20240604	125200	18923375	4135	4135	4135	4135	0
456	20240604	125100	18923375	4135	4135	4135	4135	0
457	20240604	125000	18923375	4135	4135	4135	4135	0
458	20240604	124900	18923375	4135	4135	4135	4135	0
459	20240604	124800	18923375	4135	4135	4135	4135	0
460	20240604	124700	18923375	4135	4135	4135	4135	0
461	20240604	124600	18923375	4135	4135	4135	4135	0
462	20240604	124500	18923375	4135	4010	4135	4000	1750
463	20240604	124400	11912085	4010	4010	4010	4010	0
464	20240604	124300	11912085	4010	4010	4010	4010	0
465	20240604	124200	11912085	4010	4010	4010	4010	0
466	20240604	124100	11912085	4010	4010	4010	4010	0
467	20240604	124000	11912085	4010	4010	4010	4010	0
468	20240604	123900	11912085	4010	4010	4010	4010	0
469	20240604	123800	11912085	4010	4010	4010	4010	0
470	20240604	123700	11912085	4010	4010	4010	4010	0
471	20240604	123600	11912085	4010	4010	4010	4010	0
472	20240604	123500	11912085	4010	4010	4010	4010	0
473	20240604	123400	11912085	4010	4015	4015	4010	400
474	20240604	123300	10308080	4140	4140	4140	4140	400
475	20240604	123200	8652080	4145	4145	4145	4145	0
476	20240604	123100	8652080	4145	4145	4145	4145	0
477	20240604	123000	8652080	4145	4145	4145	4145	0
478	20240604	122900	8652080	4145	4145	4145	4145	0
479	20240604	122800	8652080	4145	4145	4145	4145	0
480	20240604	122700	8652080	4145	4145	4145	4145	0
481	20240604	122600	8652080	4145	4145	4145	4145	0
482	20240604	122500	8652080	4145	4145	4145	4145	0
483	20240604	122400	8652080	4145	4145	4145	4145	0
484	20240604	122300	8652080	4145	4145	4145	4145	0
485	20240604	122200	8652080	4145	4145	4145	4145	0
486	20240604	122100	8652080	4145	4145	4145	4145	0
487	20240604	122000	8652080	4145	4145	4145	4145	0
488	20240604	121900	8652080	4145	4145	4145	4145	0
489	20240604	121800	8652080	4145	4145	4145	4145	0
490	20240604	121700	8652080	4145	4145	4145	4145	0
491	20240604	121600	8652080	4145	4145	4145	4145	0
492	20240604	121500	8652080	4145	4145	4145	4145	0
493	20240604	121400	8652080	4145	4145	4145	4145	0
494	20240604	121300	8652080	4145	4145	4145	4145	0
495	20240604	121200	8652080	4145	4145	4145	4145	0
496	20240604	121100	8652080	4145	4145	4145	4145	0
497	20240604	121000	8652080	4145	4145	4145	4145	0
498	20240604	120900	8652080	4145	4145	4145	4145	0
499	20240604	120800	8652080	4145	4145	4145	4145	0
500	20240604	120700	8652080	4145	4145	4145	4145	149
501	20240604	120600	8034475	4140	4135	4140	4135	650
502	20240604	120500	5344725	4135	4135	4135	4135	0
503	20240604	120400	5344725	4135	4135	4135	4135	0
504	20240604	120300	5344725	4135	4135	4135	4135	0
505	20240604	120200	5344725	4135	4135	4135	4135	0
506	20240604	120100	5344725	4135	4135	4135	4135	0
507	20240604	120000	5344725	4135	4135	4135	4135	0
508	20240604	115900	5344725	4135	4135	4135	4135	0
509	20240604	115800	5344725	4135	4135	4135	4135	0
510	20240604	115700	5344725	4135	4135	4135	4135	0
511	20240604	115600	5344725	4135	4135	4135	4135	0
512	20240604	115500	5344725	4135	4135	4135	4135	0
513	20240604	115400	5344725	4135	4135	4135	4135	0
514	20240604	115300	5344725	4135	4135	4135	4135	0
515	20240604	115200	5344725	4135	4135	4135	4135	0
516	20240604	115100	5344725	4135	4135	4135	4135	0
517	20240604	115000	5344725	4135	4135	4135	4135	0
518	20240604	114900	5344725	4135	4135	4135	4135	0
519	20240604	114800	5344725	4135	4135	4135	4135	0
520	20240604	114700	5344725	4135	4135	4135	4135	0
521	20240604	114600	5344725	4135	4135	4135	4135	0
522	20240604	114500	5344725	4135	4135	4135	4135	0
523	20240604	114400	5344725	4135	4135	4135	4135	0
524	20240604	114300	5344725	4135	4135	4135	4135	0
525	20240604	114200	5344725	4135	4135	4135	4135	0
526	20240604	114100	5344725	4135	4135	4135	4135	0
527	20240604	114000	5344725	4135	4135	4135	4135	0
528	20240604	113900	5344725	4135	4135	4135	4135	0
529	20240604	113800	5344725	4135	4135	4135	4135	0
530	20240604	113700	5344725	4135	4135	4135	4135	0
531	20240604	113600	5344725	4135	4135	4135	4135	0
532	20240604	113500	5344725	4135	4135	4135	4135	0
533	20240604	113400	5344725	4135	4135	4135	4135	0
534	20240604	113300	5344725	4135	4135	4135	4135	0
535	20240604	113200	5344725	4135	4135	4135	4135	0
536	20240604	113100	5344725	4135	4135	4135	4135	0
537	20240604	113000	5344725	4135	4135	4135	4135	0
538	20240604	112900	5344725	4135	4135	4135	4135	0
539	20240604	112800	5344725	4135	4135	4135	4135	0
540	20240604	112700	5344725	4135	4135	4135	4135	0
541	20240604	112600	5344725	4135	4135	4135	4135	0
542	20240604	112500	5344725	4135	4135	4135	4135	100
543	20240604	112400	4931225	4125	4120	4125	4120	400
544	20240604	112300	3281725	4125	4125	4125	4125	0
545	20240604	112200	3281725	4125	4125	4125	4125	0
546	20240604	112100	3281725	4125	4125	4125	4125	0
547	20240604	112000	3281725	4125	4125	4125	4125	0
548	20240604	111900	3281725	4125	4125	4125	4125	0
549	20240604	111800	3281725	4125	4125	4125	4125	0
550	20240604	111700	3281725	4125	4125	4125	4125	0
551	20240604	111600	3281725	4125	4125	4125	4125	0
552	20240604	111500	3281725	4125	4125	4125	4125	0
553	20240604	111400	3281725	4125	4125	4125	4125	0
554	20240604	111300	3281725	4125	4125	4125	4125	0
555	20240604	111200	3281725	4125	4125	4125	4125	0
556	20240604	111100	3281725	4125	4125	4125	4125	0
557	20240604	111000	3281725	4125	4125	4125	4125	0
558	20240604	110900	3281725	4125	4125	4125	4125	0
559	20240604	110800	3281725	4125	4125	4125	4125	0
560	20240604	110700	3281725	4125	4125	4125	4125	300
561	20240604	110600	2044225	4140	4140	4140	4140	0
562	20240604	110500	2044225	4140	4140	4140	4140	0
563	20240604	110400	2044225	4140	4140	4140	4140	0
564	20240604	110300	2044225	4140	4140	4140	4140	0
565	20240604	110200	2044225	4140	4140	4140	4140	0
566	20240604	110100	2044225	4140	4140	4140	4140	0
567	20240604	110000	2044225	4140	4140	4140	4140	0
568	20240604	105900	2044225	4140	4140	4140	4140	0
569	20240604	105800	2044225	4140	4140	4140	4140	0
570	20240604	105700	2044225	4140	4140	4140	4140	0
571	20240604	105600	2044225	4140	4140	4140	4140	0
572	20240604	105500	2044225	4140	4140	4140	4140	0
573	20240604	105400	2044225	4140	4140	4140	4140	0
574	20240604	105300	2044225	4140	4140	4140	4140	0
575	20240604	105200	2044225	4140	4140	4140	4140	0
576	20240604	105100	2044225	4140	4140	4140	4140	0
577	20240604	105000	2044225	4140	4140	4140	4140	0
578	20240604	104900	2044225	4140	4140	4140	4140	0
579	20240604	104800	2044225	4140	4140	4140	4140	0
580	20240604	104700	2044225	4140	4140	4140	4140	0
581	20240604	104600	2044225	4140	4140	4140	4140	0
582	20240604	104500	2044225	4140	4140	4140	4140	0
583	20240604	104400	2044225	4140	4140	4140	4140	0
584	20240604	104300	2044225	4140	4140	4140	4140	0
585	20240604	104200	2044225	4140	4140	4140	4140	0
586	20240604	104100	2044225	4140	4140	4140	4140	0
587	20240604	104000	2044225	4140	4140	4140	4140	0
588	20240604	103900	2044225	4140	4140	4140	4140	0
589	20240604	103800	2044225	4140	4140	4140	4140	0
590	20240604	103700	2044225	4140	4140	4140	4140	0
591	20240604	103600	2044225	4140	4140	4140	4140	0
592	20240604	103500	2044225	4140	4140	4140	4140	0
593	20240604	103400	2044225	4140	4140	4140	4140	0
594	20240604	103300	2044225	4140	4140	4140	4140	0
595	20240604	103200	2044225	4140	4140	4140	4140	0
596	20240604	103100	2044225	4140	4140	4140	4140	0
597	20240604	103000	2044225	4140	4140	4140	4140	0
598	20240604	102900	2044225	4140	4140	4140	4140	0
599	20240604	102800	2044225	4140	4140	4140	4140	0
600	20240604	102700	2044225	4140	4140	4140	4140	0
601	20240604	102600	2044225	4140	4140	4140	4140	3
602	20240604	102500	2031805	4160	4160	4160	4160	0
603	20240604	102400	2031805	4160	4160	4160	4160	0
604	20240604	102300	2031805	4160	4160	4160	4160	0
605	20240604	102200	2031805	4160	4160	4160	4160	0
606	20240604	102100	2031805	4160	4160	4160	4160	0
607	20240604	102000	2031805	4160	4160	4160	4160	0
608	20240604	101900	2031805	4160	4160	4160	4160	0
609	20240604	101800	2031805	4160	4160	4160	4160	0
610	20240604	101700	2031805	4160	4160	4160	4160	0
611	20240604	101600	2031805	4160	4160	4160	4160	0
612	20240604	101500	2031805	4160	4160	4160	4160	0
613	20240604	101400	2031805	4160	4160	4160	4160	0
614	20240604	101300	2031805	4160	4160	4160	4160	0
615	20240604	101200	2031805	4160	4160	4160	4160	0
616	20240604	101100	2031805	4160	4160	4160	4160	0
617	20240604	101000	2031805	4160	4160	4160	4160	0
618	20240604	100900	2031805	4160	4160	4160	4160	0
619	20240604	100800	2031805	4160	4160	4160	4160	0
620	20240604	100700	2031805	4160	4160	4160	4160	0
621	20240604	100600	2031805	4160	4160	4160	4160	0
622	20240604	100500	2031805	4160	4160	4160	4160	0
623	20240604	100400	2031805	4160	4160	4160	4160	0
624	20240604	100300	2031805	4160	4160	4160	4160	0
625	20240604	100200	2031805	4160	4160	4160	4160	0
626	20240604	100100	2031805	4160	4160	4160	4160	0
627	20240604	100000	2031805	4160	4160	4160	4160	0
628	20240604	095900	2031805	4160	4160	4160	4160	0
629	20240604	095800	2031805	4160	4160	4160	4160	0
630	20240604	095700	2031805	4160	4160	4160	4160	0
631	20240604	095600	2031805	4160	4160	4160	4160	0
632	20240604	095500	2031805	4160	4160	4160	4160	0
633	20240604	095400	2031805	4160	4160	4160	4160	0
634	20240604	095300	2031805	4160	4160	4160	4160	0
635	20240604	095200	2031805	4160	4160	4160	4160	0
636	20240604	095100	2031805	4160	4160	4160	4160	0
637	20240604	095000	2031805	4160	4160	4160	4160	0
638	20240604	094900	2031805	4160	4160	4160	4160	0
639	20240604	094800	2031805	4160	4160	4160	4160	0
640	20240604	094700	2031805	4160	4160	4160	4160	0
641	20240604	094600	2031805	4160	4160	4160	4160	0
642	20240604	094500	2031805	4160	4160	4160	4160	0
643	20240604	094400	2031805	4160	4160	4160	4160	0
644	20240604	094300	2031805	4160	4160	4160	4160	0
645	20240604	094200	2031805	4160	4160	4160	4160	0
646	20240604	094100	2031805	4160	4160	4160	4160	0
647	20240604	094000	2031805	4160	4095	4160	4095	11
648	20240604	093900	1986650	4100	4100	4100	4100	0
649	20240604	093800	1986650	4100	4100	4100	4100	0
650	20240604	093700	1986650	4100	4100	4100	4100	0
651	20240604	093600	1986650	4100	4100	4100	4100	0
652	20240604	093500	1986650	4100	4100	4100	4100	1
653	20240604	093400	1982550	4165	4165	4165	4165	0
654	20240604	093300	1982550	4165	4165	4165	4165	0
655	20240604	093200	1982550	4165	4165	4165	4165	0
656	20240604	093100	1982550	4165	4165	4165	4165	0
657	20240604	093000	1982550	4165	4165	4165	4165	0
658	20240604	092900	1982550	4165	4165	4165	4165	0
659	20240604	092800	1982550	4165	4165	4165	4165	1
660	20240604	092700	1978385	3900	3900	3900	3900	300
661	20240604	092600	808385	4185	4185	4185	4185	0
662	20240604	092500	808385	4185	4185	4185	4185	0
663	20240604	092400	808385	4185	4185	4185	4185	0
664	20240604	092300	808385	4185	4185	4185	4185	0
665	20240604	092200	808385	4185	4185	4185	4185	0
666	20240604	092100	808385	4185	4185	4185	4185	0
667	20240604	092000	808385	4185	4185	4185	4185	0
668	20240604	091900	808385	4185	4185	4185	4185	0
669	20240604	091800	808385	4185	4185	4185	4185	0
670	20240604	091700	808385	4185	4185	4185	4185	0
671	20240604	091600	808385	4185	4185	4185	4185	0
672	20240604	091500	808385	4185	4185	4185	4185	0
673	20240604	091400	808385	4185	4185	4185	4185	0
674	20240604	091300	808385	4185	4185	4185	4185	1
675	20240604	091200	804200	4000	4000	4000	4000	200
676	20240604	091100	4200	4200	4200	4200	4200	0
677	20240604	091000	4200	4200	4200	4200	4200	0
678	20240604	090900	4200	4200	4200	4200	4200	0
679	20240604	090800	4200	4200	4200	4200	4200	0
680	20240604	090700	4200	4200	4200	4200	4200	0
681	20240604	090600	4200	4200	4200	4200	4200	0
682	20240604	090500	4200	4200	4200	4200	4200	0
683	20240604	090400	4200	4200	4200	4200	4200	0
684	20240604	090300	4200	4200	4200	4200	4200	0
685	20240604	090200	4200	4200	4200	4200	4200	0
686	20240604	090100	4200	4200	4200	4200	4200	1
687	20240604	090000	0	4030	4030	4030	4030	0