KissMeData/238200/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205200	26002600	4870	4870	4870	4870	156
3	20240605	205100	26002600	4870	4870	4870	4870	0
4	20240605	205000	26002600	4870	4870	4870	4870	0
5	20240605	204900	26002600	4870	4870	4870	4870	0
6	20240605	204800	26002600	4870	4870	4870	4870	0
7	20240605	204700	26002600	4870	4870	4870	4870	0
8	20240605	204600	26002600	4870	4870	4870	4870	0
9	20240605	204500	26002600	4870	4870	4870	4870	0
10	20240605	204400	26002600	4870	4870	4870	4870	0
11	20240605	204300	26002600	4870	4870	4870	4870	0
12	20240605	204200	26002600	4870	4870	4870	4870	0
13	20240605	204100	26002600	4870	4870	4870	4870	0
14	20240605	204000	26002600	4870	4870	4870	4870	0
15	20240605	203900	26002600	4870	4870	4870	4870	0
16	20240605	203800	26002600	4870	4870	4870	4870	0
17	20240605	203700	26002600	4870	4870	4870	4870	0
18	20240605	203600	26002600	4870	4870	4870	4870	0
19	20240605	203500	26002600	4870	4870	4870	4870	0
20	20240605	203400	26002600	4870	4870	4870	4870	0
21	20240605	203300	26002600	4870	4870	4870	4870	0
22	20240605	203200	26002600	4870	4870	4870	4870	0
23	20240605	203100	26002600	4870	4870	4870	4870	0
24	20240605	203000	26002600	4870	4870	4870	4870	0
25	20240605	202900	26002600	4870	4870	4870	4870	0
26	20240605	202800	26002600	4870	4870	4870	4870	0
27	20240605	202700	26002600	4870	4870	4870	4870	0
28	20240605	202600	26002600	4870	4870	4870	4870	0
29	20240605	202500	26002600	4870	4870	4870	4870	0
30	20240605	202400	26002600	4870	4870	4870	4870	0
31	20240605	202300	26002600	4870	4870	4870	4870	0
32	20240605	202200	26002600	4870	4870	4870	4870	156
33	20240605	202100	26002600	4870	4870	4870	4870	0
34	20240605	202000	26002600	4870	4870	4870	4870	0
35	20240605	201900	26002600	4870	4870	4870	4870	0
36	20240605	201800	26002600	4870	4870	4870	4870	0
37	20240605	201700	26002600	4870	4870	4870	4870	0
38	20240605	201600	26002600	4870	4870	4870	4870	0
39	20240605	201500	26002600	4870	4870	4870	4870	0
40	20240605	201400	26002600	4870	4870	4870	4870	0
41	20240605	201300	26002600	4870	4870	4870	4870	0
42	20240605	201200	26002600	4870	4870	4870	4870	0
43	20240605	201100	26002600	4870	4870	4870	4870	0
44	20240605	201000	26002600	4870	4870	4870	4870	0
45	20240605	200900	26002600	4870	4870	4870	4870	0
46	20240605	200800	26002600	4870	4870	4870	4870	0
47	20240605	200700	26002600	4870	4870	4870	4870	0
48	20240605	200600	26002600	4870	4870	4870	4870	0
49	20240605	200500	26002600	4870	4870	4870	4870	0
50	20240605	200400	26002600	4870	4870	4870	4870	0
51	20240605	200300	26002600	4870	4870	4870	4870	0
52	20240605	200200	26002600	4870	4870	4870	4870	0
53	20240605	200100	26002600	4870	4870	4870	4870	0
54	20240605	200000	26002600	4870	4870	4870	4870	0
55	20240605	195900	26002600	4870	4870	4870	4870	0
56	20240605	195800	26002600	4870	4870	4870	4870	0
57	20240605	195700	26002600	4870	4870	4870	4870	0
58	20240605	195600	26002600	4870	4870	4870	4870	0
59	20240605	195500	26002600	4870	4870	4870	4870	0
60	20240605	195400	26002600	4870	4870	4870	4870	0
61	20240605	195300	26002600	4870	4870	4870	4870	0
62	20240605	195200	26002600	4870	4870	4870	4870	156
63	20240605	195100	26002600	4870	4870	4870	4870	0
64	20240605	195000	26002600	4870	4870	4870	4870	0
65	20240605	194900	26002600	4870	4870	4870	4870	0
66	20240605	194800	26002600	4870	4870	4870	4870	0
67	20240605	194700	26002600	4870	4870	4870	4870	0
68	20240605	194600	26002600	4870	4870	4870	4870	0
69	20240605	194500	26002600	4870	4870	4870	4870	0
70	20240605	194400	26002600	4870	4870	4870	4870	0
71	20240605	194300	26002600	4870	4870	4870	4870	0
72	20240605	194200	26002600	4870	4870	4870	4870	0
73	20240605	194100	26002600	4870	4870	4870	4870	0
74	20240605	194000	26002600	4870	4870	4870	4870	0
75	20240605	193900	26002600	4870	4870	4870	4870	0
76	20240605	193800	26002600	4870	4870	4870	4870	0
77	20240605	193700	26002600	4870	4870	4870	4870	0
78	20240605	193600	26002600	4870	4870	4870	4870	0
79	20240605	193500	26002600	4870	4870	4870	4870	0
80	20240605	193400	26002600	4870	4870	4870	4870	0
81	20240605	193300	26002600	4870	4870	4870	4870	0
82	20240605	193200	26002600	4870	4870	4870	4870	0
83	20240605	193100	26002600	4870	4870	4870	4870	0
84	20240605	193000	26002600	4870	4870	4870	4870	0
85	20240605	192900	26002600	4870	4870	4870	4870	0
86	20240605	192800	26002600	4870	4870	4870	4870	0
87	20240605	192700	26002600	4870	4870	4870	4870	0
88	20240605	192600	26002600	4870	4870	4870	4870	0
89	20240605	192500	26002600	4870	4870	4870	4870	0
90	20240605	192400	26002600	4870	4870	4870	4870	0
91	20240605	192300	26002600	4870	4870	4870	4870	0
92	20240605	192200	26002600	4870	4870	4870	4870	156
93	20240605	192100	26002600	4870	4870	4870	4870	0
94	20240605	192000	26002600	4870	4870	4870	4870	0
95	20240605	191900	26002600	4870	4870	4870	4870	0
96	20240605	191800	26002600	4870	4870	4870	4870	0
97	20240605	191700	26002600	4870	4870	4870	4870	0
98	20240605	191600	26002600	4870	4870	4870	4870	0
99	20240605	191500	26002600	4870	4870	4870	4870	0
100	20240605	191400	26002600	4870	4870	4870	4870	0
101	20240605	191300	26002600	4870	4870	4870	4870	0
102	20240605	191200	26002600	4870	4870	4870	4870	0
103	20240605	191100	26002600	4870	4870	4870	4870	0
104	20240605	191000	26002600	4870	4870	4870	4870	0
105	20240605	190900	26002600	4870	4870	4870	4870	0
106	20240605	190800	26002600	4870	4870	4870	4870	0
107	20240605	190700	26002600	4870	4870	4870	4870	0
108	20240605	190600	26002600	4870	4870	4870	4870	0
109	20240605	190500	26002600	4870	4870	4870	4870	0
110	20240605	190400	26002600	4870	4870	4870	4870	0
111	20240605	190300	26002600	4870	4870	4870	4870	0
112	20240605	190200	26002600	4870	4870	4870	4870	0
113	20240605	190100	26002600	4870	4870	4870	4870	0
114	20240605	190000	26002600	4870	4870	4870	4870	0
115	20240605	185900	26002600	4870	4870	4870	4870	0
116	20240605	185800	26002600	4870	4870	4870	4870	0
117	20240605	185700	26002600	4870	4870	4870	4870	0
118	20240605	185600	26002600	4870	4870	4870	4870	0
119	20240605	185500	26002600	4870	4870	4870	4870	0
120	20240605	185400	26002600	4870	4870	4870	4870	0
121	20240605	185300	26002600	4870	4870	4870	4870	0
122	20240605	185200	26002600	4870	4870	4870	4870	156
123	20240605	185100	26002600	4870	4870	4870	4870	0
124	20240605	185000	26002600	4870	4870	4870	4870	0
125	20240605	184900	26002600	4870	4870	4870	4870	0
126	20240605	184800	26002600	4870	4870	4870	4870	0
127	20240605	184700	26002600	4870	4870	4870	4870	0
128	20240605	184600	26002600	4870	4870	4870	4870	0
129	20240605	184500	26002600	4870	4870	4870	4870	0
130	20240605	184400	26002600	4870	4870	4870	4870	0
131	20240605	184300	26002600	4870	4870	4870	4870	0
132	20240605	184200	26002600	4870	4870	4870	4870	0
133	20240605	184100	26002600	4870	4870	4870	4870	0
134	20240605	184000	26002600	4870	4870	4870	4870	0
135	20240605	183900	26002600	4870	4870	4870	4870	0
136	20240605	183800	26002600	4870	4870	4870	4870	0
137	20240605	183700	26002600	4870	4870	4870	4870	0
138	20240605	183600	26002600	4870	4870	4870	4870	0
139	20240605	183500	26002600	4870	4870	4870	4870	0
140	20240605	183400	26002600	4870	4870	4870	4870	0
141	20240605	183300	26002600	4870	4870	4870	4870	0
142	20240605	183200	26002600	4870	4870	4870	4870	0
143	20240605	183100	26002600	4870	4870	4870	4870	0
144	20240605	183000	26002600	4870	4870	4870	4870	0
145	20240605	182900	26002600	4870	4870	4870	4870	0
146	20240605	182800	26002600	4870	4870	4870	4870	0
147	20240605	182700	26002600	4870	4870	4870	4870	0
148	20240605	182600	26002600	4870	4870	4870	4870	0
149	20240605	182500	26002600	4870	4870	4870	4870	0
150	20240605	182400	26002600	4870	4870	4870	4870	0
151	20240605	182300	26002600	4870	4870	4870	4870	0
152	20240605	182200	26002600	4870	4870	4870	4870	156
153	20240605	182100	26002600	4870	4870	4870	4870	0
154	20240605	182000	26002600	4870	4870	4870	4870	0
155	20240605	181900	26002600	4870	4870	4870	4870	0
156	20240605	181800	26002600	4870	4870	4870	4870	0
157	20240605	181700	26002600	4870	4870	4870	4870	0
158	20240605	181600	26002600	4870	4870	4870	4870	0
159	20240605	181500	26002600	4870	4870	4870	4870	0
160	20240605	181400	26002600	4870	4870	4870	4870	0
161	20240605	181300	26002600	4870	4870	4870	4870	0
162	20240605	181200	26002600	4870	4870	4870	4870	0
163	20240605	181100	26002600	4870	4870	4870	4870	0
164	20240605	181000	26002600	4870	4870	4870	4870	0
165	20240605	180900	26002600	4870	4870	4870	4870	0
166	20240605	180800	26002600	4870	4870	4870	4870	0
167	20240605	180700	26002600	4870	4870	4870	4870	0
168	20240605	180600	26002600	4870	4870	4870	4870	0
169	20240605	180500	26002600	4870	4870	4870	4870	0
170	20240605	180400	26002600	4870	4870	4870	4870	0
171	20240605	180300	26002600	4870	4870	4870	4870	0
172	20240605	180200	26002600	4870	4870	4870	4870	0
173	20240605	180100	26002600	4870	4870	4870	4870	0
174	20240605	180000	26002600	4870	4870	4870	4870	0
175	20240605	175900	26002600	4870	4870	4870	4870	0
176	20240605	175800	26002600	4870	4870	4870	4870	0
177	20240605	175700	26002600	4870	4870	4870	4870	0
178	20240605	175600	26002600	4870	4870	4870	4870	0
179	20240605	175500	26002600	4870	4870	4870	4870	0
180	20240605	175400	26002600	4870	4870	4870	4870	0
181	20240605	175300	26002600	4870	4870	4870	4870	0
182	20240605	175200	26002600	4870	4870	4870	4870	156
183	20240605	175100	26002600	4870	4870	4870	4870	0
184	20240605	175000	26002600	4870	4870	4870	4870	0
185	20240605	174900	26002600	4870	4870	4870	4870	0
186	20240605	174800	26002600	4870	4870	4870	4870	0
187	20240605	174700	26002600	4870	4870	4870	4870	0
188	20240605	174600	26002600	4870	4870	4870	4870	0
189	20240605	174500	26002600	4870	4870	4870	4870	0
190	20240605	174400	26002600	4870	4870	4870	4870	0
191	20240605	174300	26002600	4870	4870	4870	4870	0
192	20240605	174200	26002600	4870	4870	4870	4870	0
193	20240605	174100	26002600	4870	4870	4870	4870	0
194	20240605	174000	26002600	4870	4870	4870	4870	0
195	20240605	173900	26002600	4870	4870	4870	4870	0
196	20240605	173800	26002600	4870	4870	4870	4870	0
197	20240605	173700	26002600	4870	4870	4870	4870	0
198	20240605	173600	26002600	4870	4870	4870	4870	0
199	20240605	173500	26002600	4870	4870	4870	4870	0
200	20240605	173400	26002600	4870	4870	4870	4870	0
201	20240605	173300	26002600	4870	4870	4870	4870	0
202	20240605	173200	26002600	4870	4870	4870	4870	0
203	20240605	173100	26002600	4870	4870	4870	4870	0
204	20240605	173000	26002600	4870	4870	4870	4870	0
205	20240605	172900	26002600	4870	4870	4870	4870	0
206	20240605	172800	26002600	4870	4870	4870	4870	0
207	20240605	172700	26002600	4870	4870	4870	4870	0
208	20240605	172600	26002600	4870	4870	4870	4870	0
209	20240605	172500	26002600	4870	4870	4870	4870	0
210	20240605	172400	26002600	4870	4870	4870	4870	0
211	20240605	172300	26002600	4870	4870	4870	4870	0
212	20240605	172200	26002600	4870	4870	4870	4870	156
213	20240605	172100	26002600	4870	4870	4870	4870	0
214	20240605	172000	26002600	4870	4870	4870	4870	0
215	20240605	171900	26002600	4870	4870	4870	4870	0
216	20240605	171800	26002600	4870	4870	4870	4870	0
217	20240605	171700	26002600	4870	4870	4870	4870	0
218	20240605	171600	26002600	4870	4870	4870	4870	0
219	20240605	171500	26002600	4870	4870	4870	4870	0
220	20240605	171400	26002600	4870	4870	4870	4870	0
221	20240605	171300	26002600	4870	4870	4870	4870	0
222	20240605	171200	26002600	4870	4870	4870	4870	0
223	20240605	171100	26002600	4870	4870	4870	4870	0
224	20240605	171000	26002600	4870	4870	4870	4870	0
225	20240605	170900	26002600	4870	4870	4870	4870	0
226	20240605	170800	26002600	4870	4870	4870	4870	0
227	20240605	170700	26002600	4870	4870	4870	4870	0
228	20240605	170600	26002600	4870	4870	4870	4870	0
229	20240605	170500	26002600	4870	4870	4870	4870	0
230	20240605	170400	26002600	4870	4870	4870	4870	0
231	20240605	170300	26002600	4870	4870	4870	4870	0
232	20240605	170200	26002600	4870	4870	4870	4870	0
233	20240605	170100	26002600	4870	4870	4870	4870	0
234	20240605	170000	26002600	4870	4870	4870	4870	0
235	20240605	165900	26002600	4870	4870	4870	4870	0
236	20240605	165800	26002600	4870	4870	4870	4870	0
237	20240605	165700	26002600	4870	4870	4870	4870	0
238	20240605	165600	26002600	4870	4870	4870	4870	0
239	20240605	165500	26002600	4870	4870	4870	4870	0
240	20240605	165400	26002600	4870	4870	4870	4870	0
241	20240605	165300	26002600	4870	4870	4870	4870	0
242	20240605	165200	26002600	4870	4870	4870	4870	156
243	20240605	165100	26002600	4870	4870	4870	4870	0
244	20240605	165000	26002600	4870	4870	4870	4870	0
245	20240605	164900	26002600	4870	4870	4870	4870	0
246	20240605	164800	26002600	4870	4870	4870	4870	0
247	20240605	164700	26002600	4870	4870	4870	4870	0
248	20240605	164600	26002600	4870	4870	4870	4870	0
249	20240605	164500	26002600	4870	4870	4870	4870	0
250	20240605	164400	26002600	4870	4870	4870	4870	0
251	20240605	164300	26002600	4870	4870	4870	4870	0
252	20240605	164200	26002600	4870	4870	4870	4870	0
253	20240605	164100	26002600	4870	4870	4870	4870	0
254	20240605	164000	26002600	4870	4870	4870	4870	0
255	20240605	163900	26002600	4870	4870	4870	4870	0
256	20240605	163800	26002600	4870	4870	4870	4870	0
257	20240605	163700	26002600	4870	4870	4870	4870	0
258	20240605	163600	26002600	4870	4870	4870	4870	0
259	20240605	163500	26002600	4870	4870	4870	4870	0
260	20240605	163400	26002600	4870	4870	4870	4870	0
261	20240605	163300	26002600	4870	4870	4870	4870	0
262	20240605	163200	26002600	4870	4870	4870	4870	0
263	20240605	163100	26002600	4870	4870	4870	4870	0
264	20240605	163000	26002600	4870	4870	4870	4870	0
265	20240605	162900	26002600	4870	4870	4870	4870	0
266	20240605	162800	26002600	4870	4870	4870	4870	0
267	20240605	162700	26002600	4870	4870	4870	4870	0
268	20240605	162600	26002600	4870	4870	4870	4870	0
269	20240605	162500	26002600	4870	4870	4870	4870	0
270	20240605	162400	26002600	4870	4870	4870	4870	0
271	20240605	162300	26002600	4870	4870	4870	4870	0
272	20240605	162200	26002600	4870	4870	4870	4870	156
273	20240605	162100	26002600	4870	4870	4870	4870	0
274	20240605	162000	26002600	4870	4870	4870	4870	0
275	20240605	161900	26002600	4870	4870	4870	4870	0
276	20240605	161800	26002600	4870	4870	4870	4870	0
277	20240605	161700	26002600	4870	4870	4870	4870	0
278	20240605	161600	26002600	4870	4870	4870	4870	0
279	20240605	161500	26002600	4870	4870	4870	4870	0
280	20240605	161400	26002600	4870	4870	4870	4870	0
281	20240605	161300	26002600	4870	4870	4870	4870	0
282	20240605	161200	26002600	4870	4870	4870	4870	0
283	20240605	161100	26002600	4870	4870	4870	4870	0
284	20240605	161000	26002600	4870	4870	4870	4870	0
285	20240605	160900	26002600	4870	4870	4870	4870	0
286	20240605	160800	26002600	4870	4870	4870	4870	0
287	20240605	160700	26002600	4870	4870	4870	4870	0
288	20240605	160600	26002600	4870	4870	4870	4870	0
289	20240605	160500	26002600	4870	4870	4870	4870	0
290	20240605	160400	26002600	4870	4870	4870	4870	0
291	20240605	160300	26002600	4870	4870	4870	4870	0
292	20240605	160200	26002600	4870	4870	4870	4870	0
293	20240605	160100	26002600	4870	4870	4870	4870	0
294	20240605	160000	26002600	4870	4870	4870	4870	0
295	20240605	155900	26002600	4870	4870	4870	4870	0
296	20240605	155800	26002600	4870	4870	4870	4870	0
297	20240605	155700	26002600	4870	4870	4870	4870	0
298	20240605	155600	26002600	4870	4870	4870	4870	0
299	20240605	155500	26002600	4870	4870	4870	4870	0
300	20240605	155400	26002600	4870	4870	4870	4870	0
301	20240605	155300	26002600	4870	4870	4870	4870	0
302	20240605	155200	26002600	4870	4870	4870	4870	156
303	20240605	155100	26002600	4870	4870	4870	4870	0
304	20240605	155000	26002600	4870	4870	4870	4870	0
305	20240605	154900	26002600	4870	4870	4870	4870	0
306	20240605	154800	26002600	4870	4870	4870	4870	0
307	20240605	154700	26002600	4870	4870	4870	4870	0
308	20240605	154600	26002600	4870	4870	4870	4870	0
309	20240605	154500	26002600	4870	4870	4870	4870	0
310	20240605	154400	26002600	4870	4870	4870	4870	0
311	20240605	154300	26002600	4870	4870	4870	4870	0
312	20240605	154200	26002600	4870	4870	4870	4870	0
313	20240605	154100	26002600	4870	4870	4870	4870	0
314	20240605	154000	26002600	4870	4870	4870	4870	0
315	20240605	153900	26002600	4870	4870	4870	4870	0
316	20240605	153800	26002600	4870	4870	4870	4870	0
317	20240605	153700	26002600	4870	4870	4870	4870	0
318	20240605	153600	26002600	4870	4870	4870	4870	0
319	20240605	153500	26002600	4870	4870	4870	4870	0
320	20240605	153400	26002600	4870	4870	4870	4870	0
321	20240605	153300	26002600	4870	4870	4870	4870	0
322	20240605	153200	26002600	4870	4870	4870	4870	0
323	20240605	153100	26002600	4870	4870	4870	4870	0
324	20240605	153000	26002600	4870	4870	4870	4870	156
325	20240605	152900	25242880	4875	4875	4875	4875	0
326	20240605	152800	25242880	4875	4875	4875	4875	0
327	20240605	152700	25242880	4875	4875	4875	4875	0
328	20240605	152600	25242880	4875	4875	4875	4875	0
329	20240605	152500	25242880	4875	4875	4875	4875	0
330	20240605	152400	25242880	4875	4875	4875	4875	0
331	20240605	152300	25242880	4875	4875	4875	4875	0
332	20240605	152200	25242880	4875	4875	4875	4875	0
333	20240605	152100	25242880	4875	4875	4875	4875	0
334	20240605	152000	25242880	4875	4875	4875	4875	0
335	20240605	151900	25242880	4875	4875	4875	4875	0
336	20240605	151800	25242880	4875	4875	4875	4875	0
337	20240605	151700	25242880	4875	4875	4875	4875	0
338	20240605	151600	25242880	4875	4875	4875	4875	0
339	20240605	151500	25242880	4875	4875	4875	4875	0
340	20240605	151400	25242880	4875	4875	4875	4875	0
341	20240605	151300	25242880	4875	4875	4875	4875	0
342	20240605	151200	25242880	4875	4875	4875	4875	0
343	20240605	151100	25242880	4875	4875	4875	4875	0
344	20240605	151000	25242880	4875	4875	4875	4875	0
345	20240605	150900	25242880	4875	4875	4875	4875	0
346	20240605	150800	25242880	4875	4875	4875	4875	0
347	20240605	150700	25242880	4875	4875	4875	4875	0
348	20240605	150600	25242880	4875	4875	4875	4875	0
349	20240605	150500	25242880	4875	4875	4875	4875	0
350	20240605	150400	25242880	4875	4875	4875	4875	0
351	20240605	150300	25242880	4875	4875	4875	4875	0
352	20240605	150200	25242880	4875	4875	4875	4875	0
353	20240605	150100	25242880	4875	4875	4875	4875	0
354	20240605	150000	25242880	4875	4875	4875	4875	0
355	20240605	145900	25242880	4875	4875	4875	4875	220
356	20240605	145800	24170380	4870	4870	4870	4870	0
357	20240605	145700	24170380	4870	4870	4870	4870	0
358	20240605	145600	24170380	4870	4870	4870	4870	0
359	20240605	145500	24170380	4870	4870	4870	4870	0
360	20240605	145400	24170380	4870	4870	4870	4870	0
361	20240605	145300	24170380	4870	4870	4870	4870	0
362	20240605	145200	24170380	4870	4870	4870	4870	0
363	20240605	145100	24170380	4870	4870	4870	4870	113
364	20240605	145000	23620070	4870	4870	4870	4870	110
365	20240605	144900	23084370	4870	4870	4870	4870	0
366	20240605	144800	23084370	4870	4870	4870	4870	0
367	20240605	144700	23084370	4870	4870	4870	4870	0
368	20240605	144600	23084370	4870	4870	4870	4870	77
369	20240605	144500	22709380	4870	4870	4870	4870	0
370	20240605	144400	22709380	4870	4870	4870	4870	0
371	20240605	144300	22709380	4870	4870	4870	4870	133
372	20240605	144200	22061670	4860	4860	4860	4860	0
373	20240605	144100	22061670	4860	4860	4860	4860	0
374	20240605	144000	22061670	4860	4860	4860	4860	0
375	20240605	143900	22061670	4860	4860	4860	4860	0
376	20240605	143800	22061670	4860	4860	4860	4860	0
377	20240605	143700	22061670	4860	4860	4860	4860	0
378	20240605	143600	22061670	4860	4860	4860	4860	0
379	20240605	143500	22061670	4860	4860	4860	4860	68
380	20240605	143400	21731190	4860	4860	4860	4860	0
381	20240605	143300	21731190	4860	4860	4860	4860	2
382	20240605	143200	21721470	4860	4860	4860	4860	0
383	20240605	143100	21721470	4860	4860	4860	4860	0
384	20240605	143000	21721470	4860	4860	4860	4860	87
385	20240605	142900	21298650	4860	4860	4860	4860	2
386	20240605	142800	21288930	4860	4860	4860	4860	0
387	20240605	142700	21288930	4860	4860	4860	4860	11
388	20240605	142600	21235470	4860	4860	4860	4860	0
389	20240605	142500	21235470	4860	4860	4860	4860	250
390	20240605	142400	20020470	4860	4860	4860	4860	0
391	20240605	142300	20020470	4860	4860	4860	4860	0
392	20240605	142200	20020470	4860	4860	4860	4860	0
393	20240605	142100	20020470	4860	4860	4860	4860	0
394	20240605	142000	20020470	4860	4860	4860	4860	0
395	20240605	141900	20020470	4860	4860	4860	4860	0
396	20240605	141800	20020470	4860	4860	4860	4860	0
397	20240605	141700	20020470	4860	4860	4860	4860	0
398	20240605	141600	20020470	4860	4860	4860	4860	0
399	20240605	141500	20020470	4860	4860	4860	4860	0
400	20240605	141400	20020470	4860	4860	4860	4860	0
401	20240605	141300	20020470	4860	4860	4860	4860	0
402	20240605	141200	20020470	4860	4860	4860	4860	0
403	20240605	141100	20020470	4860	4860	4860	4860	0
404	20240605	141000	20020470	4860	4860	4860	4860	0
405	20240605	140900	20020470	4860	4860	4860	4860	0
406	20240605	140800	20020470	4860	4860	4860	4860	0
407	20240605	140700	20020470	4860	4860	4860	4860	0
408	20240605	140600	20020470	4860	4860	4860	4860	0
409	20240605	140500	20020470	4860	4860	4860	4860	0
410	20240605	140400	20020470	4860	4860	4860	4860	0
411	20240605	140300	20020470	4860	4860	4860	4860	0
412	20240605	140200	20020470	4860	4860	4860	4860	0
413	20240605	140100	20020470	4860	4860	4860	4860	0
414	20240605	140000	20020470	4860	4860	4860	4860	0
415	20240605	135900	20020470	4860	4860	4860	4860	0
416	20240605	135800	20020470	4860	4860	4860	4860	398
417	20240605	135700	18086190	4860	4860	4860	4860	0
418	20240605	135600	18086190	4860	4860	4860	4860	0
419	20240605	135500	18086190	4860	4860	4860	4860	0
420	20240605	135400	18086190	4860	4860	4860	4860	0
421	20240605	135300	18086190	4860	4860	4860	4860	0
422	20240605	135200	18086190	4860	4860	4860	4860	0
423	20240605	135100	18086190	4860	4860	4860	4860	0
424	20240605	135000	18086190	4860	4860	4860	4860	0
425	20240605	134900	18086190	4860	4860	4860	4860	0
426	20240605	134800	18086190	4860	4865	4865	4860	84
427	20240605	134700	17677945	4875	4875	4875	4875	0
428	20240605	134600	17677945	4875	4875	4875	4875	0
429	20240605	134500	17677945	4875	4870	4875	4870	80
430	20240605	134400	17287990	4870	4870	4870	4870	1
431	20240605	134300	17283120	4855	4855	4855	4855	0
432	20240605	134200	17283120	4855	4855	4855	4855	0
433	20240605	134100	17283120	4855	4855	4855	4855	0
434	20240605	134000	17283120	4855	4855	4855	4855	0
435	20240605	133900	17283120	4855	4855	4855	4855	0
436	20240605	133800	17283120	4855	4855	4855	4855	0
437	20240605	133700	17283120	4855	4855	4855	4855	0
438	20240605	133600	17283120	4855	4855	4855	4855	0
439	20240605	133500	17283120	4855	4855	4855	4855	0
440	20240605	133400	17283120	4855	4855	4855	4855	0
441	20240605	133300	17283120	4855	4855	4855	4855	0
442	20240605	133200	17283120	4855	4855	4855	4855	0
443	20240605	133100	17283120	4855	4855	4855	4855	0
444	20240605	133000	17283120	4855	4855	4855	4855	0
445	20240605	132900	17283120	4855	4855	4855	4855	0
446	20240605	132800	17283120	4855	4855	4855	4855	0
447	20240605	132700	17283120	4855	4855	4855	4855	0
448	20240605	132600	17283120	4855	4855	4855	4855	0
449	20240605	132500	17283120	4855	4855	4855	4855	0
450	20240605	132400	17283120	4855	4855	4855	4855	0
451	20240605	132300	17283120	4855	4855	4855	4855	0
452	20240605	132200	17283120	4855	4855	4855	4855	0
453	20240605	132100	17283120	4855	4870	4870	4855	111
454	20240605	132000	16742625	4870	4870	4870	4870	92
455	20240605	131900	16294585	4870	4870	4870	4870	2
456	20240605	131800	16284845	4870	4870	4870	4870	0
457	20240605	131700	16284845	4870	4870	4870	4870	3
458	20240605	131600	16270235	4870	4870	4870	4870	0
459	20240605	131500	16270235	4870	4870	4870	4870	0
460	20240605	131400	16270235	4870	4870	4870	4870	0
461	20240605	131300	16270235	4870	4870	4870	4870	0
462	20240605	131200	16270235	4870	4870	4870	4870	0
463	20240605	131100	16270235	4870	4870	4870	4870	0
464	20240605	131000	16270235	4870	4870	4870	4870	0
465	20240605	130900	16270235	4870	4870	4870	4870	0
466	20240605	130800	16270235	4870	4870	4870	4870	0
467	20240605	130700	16270235	4870	4870	4870	4870	0
468	20240605	130600	16270235	4870	4870	4870	4870	0
469	20240605	130500	16270235	4870	4870	4870	4870	0
470	20240605	130400	16270235	4870	4870	4870	4870	0
471	20240605	130300	16270235	4870	4870	4870	4870	0
472	20240605	130200	16270235	4870	4870	4870	4870	0
473	20240605	130100	16270235	4870	4870	4870	4870	0
474	20240605	130000	16270235	4870	4870	4870	4870	5
475	20240605	125900	16245885	4870	4870	4870	4870	0
476	20240605	125800	16245885	4870	4870	4870	4870	0
477	20240605	125700	16245885	4870	4870	4870	4870	0
478	20240605	125600	16245885	4870	4870	4870	4870	0
479	20240605	125500	16245885	4870	4870	4870	4870	0
480	20240605	125400	16245885	4870	4870	4870	4870	20
481	20240605	125300	16148485	4855	4855	4855	4855	0
482	20240605	125200	16148485	4855	4855	4855	4855	0
483	20240605	125100	16148485	4855	4855	4855	4855	0
484	20240605	125000	16148485	4855	4855	4855	4855	0
485	20240605	124900	16148485	4855	4855	4855	4855	0
486	20240605	124800	16148485	4855	4855	4855	4855	0
487	20240605	124700	16148485	4855	4855	4855	4855	0
488	20240605	124600	16148485	4855	4855	4855	4855	0
489	20240605	124500	16148485	4855	4855	4855	4855	0
490	20240605	124400	16148485	4855	4855	4855	4855	260
491	20240605	124300	14886185	4855	4855	4855	4855	0
492	20240605	124200	14886185	4855	4860	4860	4855	254
493	20240605	124100	13653010	4855	4855	4855	4855	0
494	20240605	124000	13653010	4855	4855	4855	4855	0
495	20240605	123900	13653010	4855	4855	4855	4855	0
496	20240605	123800	13653010	4855	4855	4855	4855	0
497	20240605	123700	13653010	4855	4855	4855	4855	0
498	20240605	123600	13653010	4855	4855	4855	4855	0
499	20240605	123500	13653010	4855	4855	4855	4855	0
500	20240605	123400	13653010	4855	4855	4855	4855	0
501	20240605	123300	13653010	4855	4855	4855	4855	0
502	20240605	123200	13653010	4855	4855	4855	4855	0
503	20240605	123100	13653010	4855	4855	4855	4855	0
504	20240605	123000	13653010	4855	4855	4855	4855	0
505	20240605	122900	13653010	4855	4855	4855	4855	0
506	20240605	122800	13653010	4855	4855	4855	4855	0
507	20240605	122700	13653010	4855	4855	4855	4855	0
508	20240605	122600	13653010	4855	4855	4855	4855	0
509	20240605	122500	13653010	4855	4875	4875	4855	3
510	20240605	122400	13638425	4875	4875	4875	4875	0
511	20240605	122300	13638425	4875	4875	4875	4875	0
512	20240605	122200	13638425	4875	4875	4875	4875	1
513	20240605	122100	13633550	4855	4855	4855	4855	0
514	20240605	122000	13633550	4855	4855	4855	4855	5
515	20240605	121900	13609275	4855	4855	4855	4855	0
516	20240605	121800	13609275	4855	4855	4855	4855	0
517	20240605	121700	13609275	4855	4855	4855	4855	0
518	20240605	121600	13609275	4855	4855	4855	4855	0
519	20240605	121500	13609275	4855	4855	4855	4855	0
520	20240605	121400	13609275	4855	4855	4855	4855	0
521	20240605	121300	13609275	4855	4855	4855	4855	0
522	20240605	121200	13609275	4855	4855	4855	4855	0
523	20240605	121100	13609275	4855	4855	4855	4855	0
524	20240605	121000	13609275	4855	4855	4855	4855	2
525	20240605	120900	13599565	4875	4875	4875	4875	0
526	20240605	120800	13599565	4875	4875	4875	4875	0
527	20240605	120700	13599565	4875	4875	4875	4875	0
528	20240605	120600	13599565	4875	4875	4875	4875	0
529	20240605	120500	13599565	4875	4875	4875	4875	0
530	20240605	120400	13599565	4875	4875	4875	4875	0
531	20240605	120300	13599565	4875	4875	4875	4875	0
532	20240605	120200	13599565	4875	4875	4875	4875	0
533	20240605	120100	13599565	4875	4875	4875	4875	0
534	20240605	120000	13599565	4875	4875	4875	4875	0
535	20240605	115900	13599565	4875	4875	4875	4875	0
536	20240605	115800	13599565	4875	4875	4875	4875	0
537	20240605	115700	13599565	4875	4875	4875	4875	0
538	20240605	115600	13599565	4875	4875	4875	4875	0
539	20240605	115500	13599565	4875	4875	4875	4875	0
540	20240605	115400	13599565	4875	4875	4875	4875	0
541	20240605	115300	13599565	4875	4875	4875	4875	0
542	20240605	115200	13599565	4875	4875	4875	4875	0
543	20240605	115100	13599565	4875	4875	4875	4875	0
544	20240605	115000	13599565	4875	4875	4875	4875	0
545	20240605	114900	13599565	4875	4875	4875	4875	0
546	20240605	114800	13599565	4875	4875	4875	4875	0
547	20240605	114700	13599565	4875	4875	4875	4875	0
548	20240605	114600	13599565	4875	4875	4875	4875	0
549	20240605	114500	13599565	4875	4875	4875	4875	0
550	20240605	114400	13599565	4875	4875	4875	4875	0
551	20240605	114300	13599565	4875	4875	4875	4875	0
552	20240605	114200	13599565	4875	4875	4875	4875	0
553	20240605	114100	13599565	4875	4875	4875	4875	0
554	20240605	114000	13599565	4875	4875	4875	4875	0
555	20240605	113900	13599565	4875	4875	4875	4875	0
556	20240605	113800	13599565	4875	4875	4875	4875	0
557	20240605	113700	13599565	4875	4875	4875	4875	0
558	20240605	113600	13599565	4875	4875	4875	4875	0
559	20240605	113500	13599565	4875	4875	4875	4875	0
560	20240605	113400	13599565	4875	4875	4875	4875	0
561	20240605	113300	13599565	4875	4875	4875	4875	0
562	20240605	113200	13599565	4875	4875	4875	4875	0
563	20240605	113100	13599565	4875	4875	4875	4875	0
564	20240605	113000	13599565	4875	4875	4875	4875	0
565	20240605	112900	13599565	4875	4875	4875	4875	0
566	20240605	112800	13599565	4875	4875	4875	4875	0
567	20240605	112700	13599565	4875	4875	4875	4875	0
568	20240605	112600	13599565	4875	4875	4875	4875	1
569	20240605	112500	13594690	4850	4850	4850	4850	0
570	20240605	112400	13594690	4850	4850	4850	4850	0
571	20240605	112300	13594690	4850	4850	4850	4850	0
572	20240605	112200	13594690	4850	4850	4850	4850	0
573	20240605	112100	13594690	4850	4850	4850	4850	0
574	20240605	112000	13594690	4850	4850	4850	4850	0
575	20240605	111900	13594690	4850	4850	4850	4850	0
576	20240605	111800	13594690	4850	4850	4850	4850	0
577	20240605	111700	13594690	4850	4850	4850	4850	0
578	20240605	111600	13594690	4850	4850	4850	4850	0
579	20240605	111500	13594690	4850	4850	4850	4850	0
580	20240605	111400	13594690	4850	4850	4850	4850	0
581	20240605	111300	13594690	4850	4850	4850	4850	0
582	20240605	111200	13594690	4850	4850	4850	4850	0
583	20240605	111100	13594690	4850	4850	4850	4850	0
584	20240605	111000	13594690	4850	4850	4850	4850	0
585	20240605	110900	13594690	4850	4850	4850	4850	1
586	20240605	110800	13589840	4850	4850	4850	4850	0
587	20240605	110700	13589840	4850	4850	4850	4850	0
588	20240605	110600	13589840	4850	4850	4850	4850	0
589	20240605	110500	13589840	4850	4850	4850	4850	0
590	20240605	110400	13589840	4850	4850	4850	4850	0
591	20240605	110300	13589840	4850	4850	4850	4850	1
592	20240605	110200	13584990	4850	4850	4850	4850	0
593	20240605	110100	13584990	4850	4850	4850	4850	0
594	20240605	110000	13584990	4850	4860	4860	4850	645
595	20240605	105900	10454480	4855	4855	4855	4855	0
596	20240605	105800	10454480	4855	4855	4855	4855	1
597	20240605	105700	10449625	4855	4855	4855	4855	0
598	20240605	105600	10449625	4855	4855	4855	4855	0
599	20240605	105500	10449625	4855	4855	4855	4855	0
600	20240605	105400	10449625	4855	4855	4855	4855	0
601	20240605	105300	10449625	4855	4855	4855	4855	0
602	20240605	105200	10449625	4855	4855	4855	4855	1
603	20240605	105100	10444770	4855	4855	4855	4855	0
604	20240605	105000	10444770	4855	4855	4855	4855	0
605	20240605	104900	10444770	4855	4855	4855	4855	0
606	20240605	104800	10444770	4855	4855	4855	4855	24
607	20240605	104700	10328250	4855	4855	4855	4855	0
608	20240605	104600	10328250	4855	4855	4855	4855	1
609	20240605	104500	10323395	4855	4855	4855	4855	0
610	20240605	104400	10323395	4855	4855	4855	4855	0
611	20240605	104300	10323395	4855	4855	4855	4855	0
612	20240605	104200	10323395	4855	4855	4855	4855	0
613	20240605	104100	10323395	4855	4855	4855	4855	1
614	20240605	104000	10318540	4855	4855	4855	4855	0
615	20240605	103900	10318540	4855	4855	4855	4855	0
616	20240605	103800	10318540	4855	4855	4855	4855	0
617	20240605	103700	10318540	4855	4855	4855	4855	0
618	20240605	103600	10318540	4855	4855	4855	4855	0
619	20240605	103500	10318540	4855	4855	4855	4855	1
620	20240605	103400	10313685	4855	4855	4855	4855	0
621	20240605	103300	10313685	4855	4855	4855	4855	0
622	20240605	103200	10313685	4855	4855	4855	4855	0
623	20240605	103100	10313685	4855	4855	4855	4855	0
624	20240605	103000	10313685	4855	4855	4855	4855	1
625	20240605	102900	10308830	4855	4855	4855	4855	0
626	20240605	102800	10308830	4855	4855	4855	4855	0
627	20240605	102700	10308830	4855	4855	4855	4855	0
628	20240605	102600	10308830	4855	4855	4855	4855	0
629	20240605	102500	10308830	4855	4855	4855	4855	0
630	20240605	102400	10308830	4855	4855	4855	4855	1
631	20240605	102300	10303975	4855	4855	4855	4855	0
632	20240605	102200	10303975	4855	4855	4855	4855	0
633	20240605	102100	10303975	4855	4855	4855	4855	0
634	20240605	102000	10303975	4855	4855	4855	4855	0
635	20240605	101900	10303975	4855	4855	4855	4855	0
636	20240605	101800	10303975	4855	4855	4855	4855	1
637	20240605	101700	10299120	4875	4875	4875	4875	411
638	20240605	101600	8295495	4855	4855	4855	4855	0
639	20240605	101500	8295495	4855	4855	4855	4855	0
640	20240605	101400	8295495	4855	4855	4855	4855	0
641	20240605	101300	8295495	4855	4855	4855	4855	1
642	20240605	101200	8290640	4855	4855	4855	4855	1
643	20240605	101100	8285785	4855	4855	4855	4855	0
644	20240605	101000	8285785	4855	4855	4855	4855	0
645	20240605	100900	8285785	4855	4855	4855	4855	0
646	20240605	100800	8285785	4855	4855	4855	4855	0
647	20240605	100700	8285785	4855	4855	4855	4855	1
648	20240605	100600	8280930	4850	4850	4850	4850	0
649	20240605	100500	8280930	4850	4850	4850	4850	0
650	20240605	100400	8280930	4850	4850	4850	4850	0
651	20240605	100300	8280930	4850	4850	4850	4850	0
652	20240605	100200	8280930	4850	4850	4850	4850	0
653	20240605	100100	8280930	4850	4850	4850	4850	1
654	20240605	100000	8276080	4875	4875	4875	4875	0
655	20240605	095900	8276080	4875	4875	4875	4875	1
656	20240605	095800	8271205	4845	4845	4845	4845	0
657	20240605	095700	8271205	4845	4845	4845	4845	0
658	20240605	095600	8271205	4845	4845	4845	4845	0
659	20240605	095500	8271205	4845	4845	4845	4845	1
660	20240605	095400	8266360	4845	4845	4845	4845	0
661	20240605	095300	8266360	4845	4845	4845	4845	20
662	20240605	095200	8169460	4845	4845	4845	4845	0
663	20240605	095100	8169460	4845	4845	4845	4845	0
664	20240605	095000	8169460	4845	4845	4845	4845	111
665	20240605	094900	7631665	4840	4840	4840	4840	0
666	20240605	094800	7631665	4840	4840	4840	4840	0
667	20240605	094700	7631665	4840	4840	4840	4840	0
668	20240605	094600	7631665	4840	4840	4840	4840	0
669	20240605	094500	7631665	4840	4840	4840	4840	0
670	20240605	094400	7631665	4840	4840	4840	4840	1
671	20240605	094300	7626825	4845	4845	4845	4845	0
672	20240605	094200	7626825	4845	4845	4845	4845	15
673	20240605	094100	7554150	4845	4845	4845	4845	0
674	20240605	094000	7554150	4845	4845	4845	4845	0
675	20240605	093900	7554150	4845	4845	4845	4845	0
676	20240605	093800	7554150	4845	4845	4845	4845	97
677	20240605	093700	7084185	4845	4845	4845	4845	69
678	20240605	093600	6749880	4835	4835	4835	4835	55
679	20240605	093500	6483955	4835	4835	4835	4835	0
680	20240605	093400	6483955	4835	4835	4835	4835	0
681	20240605	093300	6483955	4835	4835	4835	4835	1
682	20240605	093200	6479120	4845	4845	4845	4845	0
683	20240605	093100	6479120	4845	4845	4845	4845	100
684	20240605	093000	5994620	4840	4840	4840	4840	0
685	20240605	092900	5994620	4840	4840	4840	4840	10
686	20240605	092800	5946220	4835	4835	4835	4835	0
687	20240605	092700	5946220	4835	4840	4840	4835	2
688	20240605	092600	5936545	4840	4840	4840	4840	20
689	20240605	092500	5839745	4835	4840	4840	4835	212
690	20240605	092400	4813685	4840	4840	4840	4840	0
691	20240605	092300	4813685	4840	4845	4845	4840	176
692	20240605	092200	3961265	4850	4855	4855	4850	101
693	20240605	092100	3471160	4855	4855	4855	4855	1
694	20240605	092000	3466305	4850	4850	4850	4850	0
695	20240605	091900	3466305	4850	4850	4850	4850	0
696	20240605	091800	3466305	4850	4850	4850	4850	0
697	20240605	091700	3466305	4850	4850	4850	4850	0
698	20240605	091600	3466305	4850	4850	4850	4850	1
699	20240605	091500	3461455	4845	4845	4845	4845	0
700	20240605	091400	3461455	4845	4845	4845	4845	0
701	20240605	091300	3461455	4845	4850	4850	4845	313
702	20240605	091200	1944605	4875	4875	4875	4875	5
703	20240605	091100	1920230	4845	4845	4845	4845	0
704	20240605	091000	1920230	4845	4850	4850	4845	111
705	20240605	090900	1382430	4845	4845	4845	4845	0
706	20240605	090800	1382430	4845	4845	4845	4845	10
707	20240605	090700	1333980	4840	4840	4840	4840	0
708	20240605	090600	1333980	4840	4840	4840	4840	0
709	20240605	090500	1333980	4840	4855	4855	4840	60
710	20240605	090400	1043280	4830	4830	4830	4830	0
711	20240605	090300	1043280	4830	4830	4830	4830	0
712	20240605	090200	1043280	4830	4830	4830	4830	0
713	20240605	090100	1043280	4830	4830	4830	4830	0
714	20240605	090000	1043280	4830	4830	4830	4830	216