KissMeData/021040/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190700	26798195	4090	4090	4090	4090	5
3	20240604	190600	26798195	4090	4090	4090	4090	0
4	20240604	190500	26798195	4090	4090	4090	4090	0
5	20240604	190400	26798195	4090	4090	4090	4090	0
6	20240604	190300	26798195	4090	4090	4090	4090	0
7	20240604	190200	26798195	4090	4090	4090	4090	0
8	20240604	190100	26798195	4090	4090	4090	4090	0
9	20240604	190000	26798195	4090	4090	4090	4090	0
10	20240604	185900	26798195	4090	4090	4090	4090	0
11	20240604	185800	26798195	4090	4090	4090	4090	0
12	20240604	185700	26798195	4090	4090	4090	4090	0
13	20240604	185600	26798195	4090	4090	4090	4090	0
14	20240604	185500	26798195	4090	4090	4090	4090	0
15	20240604	185400	26798195	4090	4090	4090	4090	0
16	20240604	185300	26798195	4090	4090	4090	4090	0
17	20240604	185200	26798195	4090	4090	4090	4090	0
18	20240604	185100	26798195	4090	4090	4090	4090	0
19	20240604	185000	26798195	4090	4090	4090	4090	0
20	20240604	184900	26798195	4090	4090	4090	4090	0
21	20240604	184800	26798195	4090	4090	4090	4090	0
22	20240604	184700	26798195	4090	4090	4090	4090	0
23	20240604	184600	26798195	4090	4090	4090	4090	0
24	20240604	184500	26798195	4090	4090	4090	4090	0
25	20240604	184400	26798195	4090	4090	4090	4090	0
26	20240604	184300	26798195	4090	4090	4090	4090	0
27	20240604	184200	26798195	4090	4090	4090	4090	0
28	20240604	184100	26798195	4090	4090	4090	4090	0
29	20240604	184000	26798195	4090	4090	4090	4090	0
30	20240604	183900	26798195	4090	4090	4090	4090	0
31	20240604	183800	26798195	4090	4090	4090	4090	0
32	20240604	183700	26798195	4090	4090	4090	4090	5
33	20240604	183600	26798195	4090	4090	4090	4090	0
34	20240604	183500	26798195	4090	4090	4090	4090	0
35	20240604	183400	26798195	4090	4090	4090	4090	0
36	20240604	183300	26798195	4090	4090	4090	4090	0
37	20240604	183200	26798195	4090	4090	4090	4090	0
38	20240604	183100	26798195	4090	4090	4090	4090	0
39	20240604	183000	26798195	4090	4090	4090	4090	0
40	20240604	182900	26798195	4090	4090	4090	4090	0
41	20240604	182800	26798195	4090	4090	4090	4090	0
42	20240604	182700	26798195	4090	4090	4090	4090	0
43	20240604	182600	26798195	4090	4090	4090	4090	0
44	20240604	182500	26798195	4090	4090	4090	4090	0
45	20240604	182400	26798195	4090	4090	4090	4090	0
46	20240604	182300	26798195	4090	4090	4090	4090	0
47	20240604	182200	26798195	4090	4090	4090	4090	0
48	20240604	182100	26798195	4090	4090	4090	4090	0
49	20240604	182000	26798195	4090	4090	4090	4090	0
50	20240604	181900	26798195	4090	4090	4090	4090	0
51	20240604	181800	26798195	4090	4090	4090	4090	0
52	20240604	181700	26798195	4090	4090	4090	4090	0
53	20240604	181600	26798195	4090	4090	4090	4090	0
54	20240604	181500	26798195	4090	4090	4090	4090	0
55	20240604	181400	26798195	4090	4090	4090	4090	0
56	20240604	181300	26798195	4090	4090	4090	4090	0
57	20240604	181200	26798195	4090	4090	4090	4090	0
58	20240604	181100	26798195	4090	4090	4090	4090	0
59	20240604	181000	26798195	4090	4090	4090	4090	0
60	20240604	180900	26798195	4090	4090	4090	4090	0
61	20240604	180800	26798195	4090	4090	4090	4090	0
62	20240604	180700	26798195	4090	4090	4090	4090	5
63	20240604	180600	26798195	4090	4090	4090	4090	0
64	20240604	180500	26798195	4090	4090	4090	4090	0
65	20240604	180400	26798195	4090	4090	4090	4090	0
66	20240604	180300	26798195	4090	4090	4090	4090	0
67	20240604	180200	26798195	4090	4090	4090	4090	0
68	20240604	180100	26798195	4090	4090	4090	4090	0
69	20240604	180000	26798195	4090	4090	4090	4090	0
70	20240604	175900	26798195	4090	4090	4090	4090	0
71	20240604	175800	26798195	4090	4090	4090	4090	0
72	20240604	175700	26798195	4090	4090	4090	4090	0
73	20240604	175600	26798195	4090	4090	4090	4090	0
74	20240604	175500	26798195	4090	4090	4090	4090	0
75	20240604	175400	26798195	4090	4090	4090	4090	0
76	20240604	175300	26798195	4090	4090	4090	4090	0
77	20240604	175200	26798195	4090	4090	4090	4090	0
78	20240604	175100	26798195	4090	4090	4090	4090	0
79	20240604	175000	26798195	4090	4090	4090	4090	0
80	20240604	174900	26798195	4090	4090	4090	4090	0
81	20240604	174800	26798195	4090	4090	4090	4090	0
82	20240604	174700	26798195	4090	4090	4090	4090	0
83	20240604	174600	26798195	4090	4090	4090	4090	0
84	20240604	174500	26798195	4090	4090	4090	4090	0
85	20240604	174400	26798195	4090	4090	4090	4090	0
86	20240604	174300	26798195	4090	4090	4090	4090	0
87	20240604	174200	26798195	4090	4090	4090	4090	0
88	20240604	174100	26798195	4090	4090	4090	4090	0
89	20240604	174000	26798195	4090	4090	4090	4090	0
90	20240604	173900	26798195	4090	4090	4090	4090	0
91	20240604	173800	26798195	4090	4090	4090	4090	0
92	20240604	173700	26798195	4090	4090	4090	4090	5
93	20240604	173600	26798195	4090	4090	4090	4090	0
94	20240604	173500	26798195	4090	4090	4090	4090	0
95	20240604	173400	26798195	4090	4090	4090	4090	0
96	20240604	173300	26798195	4090	4090	4090	4090	0
97	20240604	173200	26798195	4090	4090	4090	4090	0
98	20240604	173100	26798195	4090	4090	4090	4090	0
99	20240604	173000	26798195	4090	4090	4090	4090	0
100	20240604	172900	26798195	4090	4090	4090	4090	0
101	20240604	172800	26798195	4090	4090	4090	4090	0
102	20240604	172700	26798195	4090	4090	4090	4090	0
103	20240604	172600	26798195	4090	4090	4090	4090	0
104	20240604	172500	26798195	4090	4090	4090	4090	0
105	20240604	172400	26798195	4090	4090	4090	4090	0
106	20240604	172300	26798195	4090	4090	4090	4090	0
107	20240604	172200	26798195	4090	4090	4090	4090	0
108	20240604	172100	26798195	4090	4090	4090	4090	0
109	20240604	172000	26798195	4090	4090	4090	4090	0
110	20240604	171900	26798195	4090	4090	4090	4090	0
111	20240604	171800	26798195	4090	4090	4090	4090	0
112	20240604	171700	26798195	4090	4090	4090	4090	0
113	20240604	171600	26798195	4090	4090	4090	4090	0
114	20240604	171500	26798195	4090	4090	4090	4090	0
115	20240604	171400	26798195	4090	4090	4090	4090	0
116	20240604	171300	26798195	4090	4090	4090	4090	0
117	20240604	171200	26798195	4090	4090	4090	4090	0
118	20240604	171100	26798195	4090	4090	4090	4090	0
119	20240604	171000	26798195	4090	4090	4090	4090	0
120	20240604	170900	26798195	4090	4090	4090	4090	0
121	20240604	170800	26798195	4090	4090	4090	4090	0
122	20240604	170700	26798195	4090	4090	4090	4090	5
123	20240604	170600	26798195	4090	4090	4090	4090	0
124	20240604	170500	26798195	4090	4090	4090	4090	0
125	20240604	170400	26798195	4090	4090	4090	4090	0
126	20240604	170300	26798195	4090	4090	4090	4090	0
127	20240604	170200	26798195	4090	4090	4090	4090	0
128	20240604	170100	26798195	4090	4090	4090	4090	0
129	20240604	170000	26798195	4090	4090	4090	4090	0
130	20240604	165900	26798195	4090	4090	4090	4090	0
131	20240604	165800	26798195	4090	4090	4090	4090	0
132	20240604	165700	26798195	4090	4090	4090	4090	0
133	20240604	165600	26798195	4090	4090	4090	4090	0
134	20240604	165500	26798195	4090	4090	4090	4090	0
135	20240604	165400	26798195	4090	4090	4090	4090	0
136	20240604	165300	26798195	4090	4090	4090	4090	0
137	20240604	165200	26798195	4090	4090	4090	4090	0
138	20240604	165100	26798195	4090	4090	4090	4090	0
139	20240604	165000	26798195	4090	4090	4090	4090	0
140	20240604	164900	26798195	4090	4090	4090	4090	0
141	20240604	164800	26798195	4090	4090	4090	4090	0
142	20240604	164700	26798195	4090	4090	4090	4090	0
143	20240604	164600	26798195	4090	4090	4090	4090	0
144	20240604	164500	26798195	4090	4090	4090	4090	0
145	20240604	164400	26798195	4090	4090	4090	4090	0
146	20240604	164300	26798195	4090	4090	4090	4090	0
147	20240604	164200	26798195	4090	4090	4090	4090	0
148	20240604	164100	26798195	4090	4090	4090	4090	0
149	20240604	164000	26798195	4090	4090	4090	4090	0
150	20240604	163900	26798195	4090	4090	4090	4090	0
151	20240604	163800	26798195	4090	4090	4090	4090	0
152	20240604	163700	26798195	4090	4090	4090	4090	5
153	20240604	163600	26798195	4090	4090	4090	4090	0
154	20240604	163500	26798195	4090	4090	4090	4090	0
155	20240604	163400	26798195	4090	4090	4090	4090	0
156	20240604	163300	26798195	4090	4090	4090	4090	0
157	20240604	163200	26798195	4090	4090	4090	4090	0
158	20240604	163100	26798195	4090	4090	4090	4090	0
159	20240604	163000	26798195	4090	4090	4090	4090	0
160	20240604	162900	26798195	4090	4090	4090	4090	0
161	20240604	162800	26798195	4090	4090	4090	4090	0
162	20240604	162700	26798195	4090	4090	4090	4090	0
163	20240604	162600	26798195	4090	4090	4090	4090	0
164	20240604	162500	26798195	4090	4090	4090	4090	0
165	20240604	162400	26798195	4090	4090	4090	4090	0
166	20240604	162300	26798195	4090	4090	4090	4090	0
167	20240604	162200	26798195	4090	4090	4090	4090	0
168	20240604	162100	26798195	4090	4090	4090	4090	0
169	20240604	162000	26798195	4090	4090	4090	4090	0
170	20240604	161900	26798195	4090	4090	4090	4090	0
171	20240604	161800	26798195	4090	4090	4090	4090	0
172	20240604	161700	26798195	4090	4090	4090	4090	0
173	20240604	161600	26798195	4090	4090	4090	4090	0
174	20240604	161500	26798195	4090	4090	4090	4090	0
175	20240604	161400	26798195	4090	4090	4090	4090	0
176	20240604	161300	26798195	4090	4090	4090	4090	0
177	20240604	161200	26798195	4090	4090	4090	4090	0
178	20240604	161100	26798195	4090	4090	4090	4090	0
179	20240604	161000	26798195	4090	4090	4090	4090	0
180	20240604	160900	26798195	4090	4090	4090	4090	0
181	20240604	160800	26798195	4090	4090	4090	4090	0
182	20240604	160700	26798195	4090	4090	4090	4090	5
183	20240604	160600	26798195	4090	4090	4090	4090	0
184	20240604	160500	26798195	4090	4090	4090	4090	0
185	20240604	160400	26798195	4090	4090	4090	4090	0
186	20240604	160300	26798195	4090	4090	4090	4090	0
187	20240604	160200	26798195	4090	4090	4090	4090	0
188	20240604	160100	26798195	4090	4090	4090	4090	0
189	20240604	160000	26798195	4090	4090	4090	4090	0
190	20240604	155900	26798195	4090	4090	4090	4090	0
191	20240604	155800	26798195	4090	4090	4090	4090	0
192	20240604	155700	26798195	4090	4090	4090	4090	0
193	20240604	155600	26798195	4090	4090	4090	4090	0
194	20240604	155500	26798195	4090	4090	4090	4090	0
195	20240604	155400	26798195	4090	4090	4090	4090	0
196	20240604	155300	26798195	4090	4090	4090	4090	0
197	20240604	155200	26798195	4090	4090	4090	4090	0
198	20240604	155100	26798195	4090	4090	4090	4090	0
199	20240604	155000	26798195	4090	4090	4090	4090	0
200	20240604	154900	26798195	4090	4090	4090	4090	0
201	20240604	154800	26798195	4090	4090	4090	4090	0
202	20240604	154700	26798195	4090	4090	4090	4090	0
203	20240604	154600	26798195	4090	4090	4090	4090	0
204	20240604	154500	26798195	4090	4090	4090	4090	0
205	20240604	154400	26798195	4090	4090	4090	4090	0
206	20240604	154300	26798195	4090	4090	4090	4090	0
207	20240604	154200	26798195	4090	4090	4090	4090	0
208	20240604	154100	26798195	4090	4090	4090	4090	0
209	20240604	154000	26798195	4090	4090	4090	4090	0
210	20240604	153900	26798195	4090	4090	4090	4090	0
211	20240604	153800	26798195	4090	4090	4090	4090	0
212	20240604	153700	26798195	4090	4090	4090	4090	5
213	20240604	153600	26798195	4090	4090	4090	4090	0
214	20240604	153500	26798195	4090	4090	4090	4090	0
215	20240604	153400	26798195	4090	4090	4090	4090	0
216	20240604	153300	26798195	4090	4090	4090	4090	0
217	20240604	153200	26798195	4090	4090	4090	4090	0
218	20240604	153100	26798195	4090	4090	4090	4090	0
219	20240604	153000	26798195	4090	4090	4090	4090	0
220	20240604	152900	26798195	4090	4090	4090	4090	0
221	20240604	152800	26798195	4090	4090	4090	4090	0
222	20240604	152700	26798195	4090	4090	4090	4090	0
223	20240604	152600	26798195	4090	4090	4090	4090	0
224	20240604	152500	26798195	4090	4090	4090	4090	0
225	20240604	152400	26798195	4090	4090	4090	4090	0
226	20240604	152300	26798195	4090	4090	4090	4090	0
227	20240604	152200	26798195	4090	4090	4090	4090	0
228	20240604	152100	26798195	4090	4090	4090	4090	0
229	20240604	152000	26798195	4090	4090	4090	4090	0
230	20240604	151900	26798195	4090	4090	4090	4090	5
231	20240604	151800	26777745	4090	4090	4090	4090	0
232	20240604	151700	26777745	4090	4090	4090	4090	0
233	20240604	151600	26777745	4090	4090	4090	4090	5
234	20240604	151500	26757295	4090	4090	4090	4090	0
235	20240604	151400	26757295	4090	4090	4090	4090	0
236	20240604	151300	26757295	4090	4090	4090	4090	5
237	20240604	151200	26736845	4090	4090	4090	4090	0
238	20240604	151100	26736845	4090	4090	4090	4090	0
239	20240604	151000	26736845	4090	4090	4090	4090	3
240	20240604	150900	26724575	4095	4095	4095	4095	12
241	20240604	150800	26675435	4095	4095	4095	4095	0
242	20240604	150700	26675435	4095	4095	4095	4095	0
243	20240604	150600	26675435	4095	4095	4095	4095	0
244	20240604	150500	26675435	4095	4095	4095	4095	4
245	20240604	150400	26659055	4090	4090	4090	4090	0
246	20240604	150300	26659055	4090	4090	4090	4090	2
247	20240604	150200	26650875	4095	4095	4095	4095	0
248	20240604	150100	26650875	4095	4095	4095	4095	0
249	20240604	150000	26650875	4095	4095	4095	4095	0
250	20240604	145900	26650875	4095	4095	4095	4095	0
251	20240604	145800	26650875	4095	4095	4095	4095	0
252	20240604	145700	26650875	4095	4095	4095	4095	11
253	20240604	145600	26605830	4095	4095	4095	4095	419
254	20240604	145500	24890025	4090	4090	4090	4090	0
255	20240604	145400	24890025	4090	4090	4090	4090	0
256	20240604	145300	24890025	4090	4090	4090	4090	0
257	20240604	145200	24890025	4090	4090	4090	4090	9
258	20240604	145100	24853215	4090	4090	4090	4090	0
259	20240604	145000	24853215	4090	4095	4095	4090	160
260	20240604	144900	24198740	4095	4095	4095	4095	0
261	20240604	144800	24198740	4095	4095	4095	4095	0
262	20240604	144700	24198740	4095	4095	4095	4095	0
263	20240604	144600	24198740	4095	4095	4095	4095	0
264	20240604	144500	24198740	4095	4095	4095	4095	12
265	20240604	144400	24149600	4095	4095	4095	4095	0
266	20240604	144300	24149600	4095	4095	4095	4095	0
267	20240604	144200	24149600	4095	4095	4095	4095	0
268	20240604	144100	24149600	4095	4095	4095	4095	0
269	20240604	144000	24149600	4095	4095	4095	4095	12
270	20240604	143900	24100460	4090	4090	4090	4090	0
271	20240604	143800	24100460	4090	4090	4090	4090	0
272	20240604	143700	24100460	4090	4090	4090	4090	0
273	20240604	143600	24100460	4090	4090	4090	4090	0
274	20240604	143500	24100460	4090	4095	4095	4090	81
275	20240604	143400	23769110	4095	4095	4095	4095	0
276	20240604	143300	23769110	4095	4095	4095	4095	0
277	20240604	143200	23769110	4095	4095	4095	4095	0
278	20240604	143100	23769110	4095	4095	4095	4095	58
279	20240604	143000	23531600	4095	4095	4095	4095	12
280	20240604	142900	23482460	4095	4095	4095	4095	0
281	20240604	142800	23482460	4095	4095	4095	4095	0
282	20240604	142700	23482460	4095	4095	4095	4095	152
283	20240604	142600	22860020	4095	4095	4095	4095	0
284	20240604	142500	22860020	4095	4090	4095	4090	20
285	20240604	142400	22778160	4090	4090	4090	4090	36
286	20240604	142300	22630920	4090	4090	4090	4090	57
287	20240604	142200	22397790	4090	4090	4090	4090	0
288	20240604	142100	22397790	4090	4090	4090	4090	19
289	20240604	142000	22320080	4090	4090	4090	4090	457
290	20240604	141900	20450950	4090	4090	4090	4090	0
291	20240604	141800	20450950	4090	4090	4090	4090	0
292	20240604	141700	20450950	4090	4090	4090	4090	0
293	20240604	141600	20450950	4090	4090	4090	4090	0
294	20240604	141500	20450950	4090	4090	4090	4090	13
295	20240604	141400	20397780	4090	4090	4090	4090	0
296	20240604	141300	20397780	4090	4090	4090	4090	0
297	20240604	141200	20397780	4090	4090	4090	4090	0
298	20240604	141100	20397780	4090	4090	4090	4090	0
299	20240604	141000	20397780	4090	4090	4090	4090	13
300	20240604	140900	20344610	4090	4090	4090	4090	0
301	20240604	140800	20344610	4090	4090	4090	4090	0
302	20240604	140700	20344610	4090	4090	4090	4090	0
303	20240604	140600	20344610	4090	4090	4090	4090	0
304	20240604	140500	20344610	4090	4080	4090	4080	113
305	20240604	140400	19883440	4080	4080	4080	4080	0
306	20240604	140300	19883440	4080	4080	4080	4080	10
307	20240604	140200	19842640	4090	4090	4090	4090	0
308	20240604	140100	19842640	4090	4090	4090	4090	0
309	20240604	140000	19842640	4090	4090	4090	4090	61
310	20240604	135900	19593150	4090	4090	4090	4090	0
311	20240604	135800	19593150	4090	4090	4090	4090	0
312	20240604	135700	19593150	4090	4090	4090	4090	0
313	20240604	135600	19593150	4090	4090	4090	4090	0
314	20240604	135500	19593150	4090	4090	4090	4090	636
315	20240604	135400	16991910	4090	4090	4090	4090	0
316	20240604	135300	16991910	4090	4090	4090	4090	0
317	20240604	135200	16991910	4090	4090	4090	4090	0
318	20240604	135100	16991910	4090	4090	4090	4090	0
319	20240604	135000	16991910	4090	4090	4090	4090	13
320	20240604	134900	16938740	4090	4090	4090	4090	0
321	20240604	134800	16938740	4090	4090	4090	4090	0
322	20240604	134700	16938740	4090	4090	4090	4090	0
323	20240604	134600	16938740	4090	4090	4090	4090	0
324	20240604	134500	16938740	4090	4090	4090	4090	13
325	20240604	134400	16885570	4090	4090	4090	4090	0
326	20240604	134300	16885570	4090	4090	4090	4090	0
327	20240604	134200	16885570	4090	4090	4090	4090	0
328	20240604	134100	16885570	4090	4090	4090	4090	0
329	20240604	134000	16885570	4090	4090	4090	4090	13
330	20240604	133900	16832400	4090	4090	4090	4090	0
331	20240604	133800	16832400	4090	4090	4090	4090	0
332	20240604	133700	16832400	4090	4090	4090	4090	0
333	20240604	133600	16832400	4090	4090	4090	4090	0
334	20240604	133500	16832400	4090	4090	4090	4090	33
335	20240604	133400	16697430	4090	4090	4090	4090	0
336	20240604	133300	16697430	4090	4090	4090	4090	0
337	20240604	133200	16697430	4090	4090	4090	4090	0
338	20240604	133100	16697430	4090	4090	4090	4090	0
339	20240604	133000	16697430	4090	4090	4090	4090	13
340	20240604	132900	16644260	4090	4090	4090	4090	0
341	20240604	132800	16644260	4090	4090	4090	4090	0
342	20240604	132700	16644260	4090	4090	4090	4090	0
343	20240604	132600	16644260	4090	4090	4090	4090	0
344	20240604	132500	16644260	4090	4090	4090	4090	13
345	20240604	132400	16591090	4090	4090	4090	4090	0
346	20240604	132300	16591090	4090	4090	4090	4090	0
347	20240604	132200	16591090	4090	4090	4090	4090	0
348	20240604	132100	16591090	4090	4090	4090	4090	0
349	20240604	132000	16591090	4090	4090	4090	4090	13
350	20240604	131900	16537920	4090	4090	4090	4090	0
351	20240604	131800	16537920	4090	4090	4090	4090	0
352	20240604	131700	16537920	4090	4090	4090	4090	0
353	20240604	131600	16537920	4090	4090	4090	4090	0
354	20240604	131500	16537920	4090	4090	4090	4090	13
355	20240604	131400	16484750	4090	4090	4090	4090	0
356	20240604	131300	16484750	4090	4090	4090	4090	0
357	20240604	131200	16484750	4090	4090	4090	4090	100
358	20240604	131100	16075750	4090	4090	4090	4090	0
359	20240604	131000	16075750	4090	4090	4090	4090	0
360	20240604	130900	16075750	4090	4090	4090	4090	0
361	20240604	130800	16075750	4090	4090	4090	4090	0
362	20240604	130700	16075750	4090	4090	4090	4090	0
363	20240604	130600	16075750	4090	4090	4090	4090	0
364	20240604	130500	16075750	4090	4085	4090	4085	370
365	20240604	130400	14563460	4080	4080	4080	4080	0
366	20240604	130300	14563460	4080	4080	4080	4080	0
367	20240604	130200	14563460	4080	4080	4080	4080	0
368	20240604	130100	14563460	4080	4080	4080	4080	0
369	20240604	130000	14563460	4080	4080	4080	4080	0
370	20240604	125900	14563460	4080	4080	4080	4080	0
371	20240604	125800	14563460	4080	4080	4080	4080	0
372	20240604	125700	14563460	4080	4080	4080	4080	0
373	20240604	125600	14563460	4080	4080	4080	4080	0
374	20240604	125500	14563460	4080	4080	4080	4080	0
375	20240604	125400	14563460	4080	4080	4080	4080	0
376	20240604	125300	14563460	4080	4080	4080	4080	0
377	20240604	125200	14563460	4080	4080	4080	4080	0
378	20240604	125100	14563460	4080	4080	4080	4080	0
379	20240604	125000	14563460	4080	4080	4080	4080	0
380	20240604	124900	14563460	4080	4080	4080	4080	0
381	20240604	124800	14563460	4080	4080	4080	4080	0
382	20240604	124700	14563460	4080	4080	4080	4080	0
383	20240604	124600	14563460	4080	4080	4080	4080	150
384	20240604	124500	13951460	4080	4080	4080	4080	0
385	20240604	124400	13951460	4080	4080	4080	4080	0
386	20240604	124300	13951460	4080	4080	4080	4080	0
387	20240604	124200	13951460	4080	4080	4080	4080	0
388	20240604	124100	13951460	4080	4080	4080	4080	0
389	20240604	124000	13951460	4080	4080	4080	4080	0
390	20240604	123900	13951460	4080	4080	4080	4080	0
391	20240604	123800	13951460	4080	4080	4080	4080	0
392	20240604	123700	13951460	4080	4080	4080	4080	200
393	20240604	123600	13135460	4085	4085	4085	4085	0
394	20240604	123500	13135460	4085	4085	4085	4085	0
395	20240604	123400	13135460	4085	4085	4085	4085	0
396	20240604	123300	13135460	4085	4085	4085	4085	0
397	20240604	123200	13135460	4085	4085	4085	4085	0
398	20240604	123100	13135460	4085	4085	4085	4085	0
399	20240604	123000	13135460	4085	4085	4085	4085	0
400	20240604	122900	13135460	4085	4085	4085	4085	0
401	20240604	122800	13135460	4085	4085	4085	4085	0
402	20240604	122700	13135460	4085	4085	4085	4085	1
403	20240604	122600	13131375	4085	4085	4085	4085	0
404	20240604	122500	13131375	4085	4085	4085	4085	0
405	20240604	122400	13131375	4085	4085	4085	4085	0
406	20240604	122300	13131375	4085	4085	4085	4085	1
407	20240604	122200	13127290	4080	4080	4080	4080	226
408	20240604	122100	12205210	4080	4080	4080	4080	0
409	20240604	122000	12205210	4080	4080	4080	4080	0
410	20240604	121900	12205210	4080	4080	4080	4080	0
411	20240604	121800	12205210	4080	4080	4080	4080	30
412	20240604	121700	12082810	4080	4080	4080	4080	0
413	20240604	121600	12082810	4080	4080	4080	4080	42
414	20240604	121500	11911450	4075	4070	4075	4070	113
415	20240604	121400	11451025	4070	4070	4070	4070	0
416	20240604	121300	11451025	4070	4070	4070	4070	0
417	20240604	121200	11451025	4070	4070	4070	4070	0
418	20240604	121100	11451025	4070	4070	4070	4070	96
419	20240604	121000	11060305	4065	4065	4065	4065	0
420	20240604	120900	11060305	4065	4065	4065	4065	0
421	20240604	120800	11060305	4065	4065	4065	4065	0
422	20240604	120700	11060305	4065	4065	4065	4065	0
423	20240604	120600	11060305	4065	4065	4065	4065	0
424	20240604	120500	11060305	4065	4065	4065	4065	0
425	20240604	120400	11060305	4065	4065	4065	4065	0
426	20240604	120300	11060305	4065	4065	4065	4065	0
427	20240604	120200	11060305	4065	4065	4065	4065	0
428	20240604	120100	11060305	4065	4065	4065	4065	0
429	20240604	120000	11060305	4065	4065	4065	4065	0
430	20240604	115900	11060305	4065	4065	4065	4065	0
431	20240604	115800	11060305	4065	4065	4065	4065	0
432	20240604	115700	11060305	4065	4065	4065	4065	0
433	20240604	115600	11060305	4065	4065	4065	4065	0
434	20240604	115500	11060305	4065	4065	4065	4065	0
435	20240604	115400	11060305	4065	4065	4065	4065	0
436	20240604	115300	11060305	4065	4065	4065	4065	0
437	20240604	115200	11060305	4065	4065	4065	4065	0
438	20240604	115100	11060305	4065	4065	4065	4065	0
439	20240604	115000	11060305	4065	4065	4065	4065	0
440	20240604	114900	11060305	4065	4065	4065	4065	0
441	20240604	114800	11060305	4065	4065	4065	4065	0
442	20240604	114700	11060305	4065	4065	4065	4065	0
443	20240604	114600	11060305	4065	4065	4065	4065	0
444	20240604	114500	11060305	4065	4065	4065	4065	0
445	20240604	114400	11060305	4065	4065	4065	4065	0
446	20240604	114300	11060305	4065	4065	4065	4065	0
447	20240604	114200	11060305	4065	4065	4065	4065	188
448	20240604	114100	10296085	4065	4065	4065	4065	0
449	20240604	114000	10296085	4065	4065	4065	4065	0
450	20240604	113900	10296085	4065	4065	4065	4065	0
451	20240604	113800	10296085	4065	4065	4065	4065	0
452	20240604	113700	10296085	4065	4065	4065	4065	0
453	20240604	113600	10296085	4065	4065	4065	4065	0
454	20240604	113500	10296085	4065	4065	4065	4065	0
455	20240604	113400	10296085	4065	4065	4065	4065	0
456	20240604	113300	10296085	4065	4065	4065	4065	0
457	20240604	113200	10296085	4065	4065	4065	4065	0
458	20240604	113100	10296085	4065	4065	4065	4065	0
459	20240604	113000	10296085	4065	4065	4065	4065	0
460	20240604	112900	10296085	4065	4065	4065	4065	0
461	20240604	112800	10296085	4065	4065	4065	4065	0
462	20240604	112700	10296085	4065	4065	4065	4065	0
463	20240604	112600	10296085	4065	4065	4065	4065	0
464	20240604	112500	10296085	4065	4065	4065	4065	0
465	20240604	112400	10296085	4065	4065	4065	4065	0
466	20240604	112300	10296085	4065	4065	4065	4065	91
467	20240604	112200	9926170	4065	4065	4065	4065	49
468	20240604	112100	9726985	4065	4065	4065	4065	0
469	20240604	112000	9726985	4065	4065	4065	4065	0
470	20240604	111900	9726985	4065	4065	4065	4065	0
471	20240604	111800	9726985	4065	4065	4065	4065	0
472	20240604	111700	9726985	4065	4065	4065	4065	0
473	20240604	111600	9726985	4065	4065	4065	4065	0
474	20240604	111500	9726985	4065	4065	4065	4065	0
475	20240604	111400	9726985	4065	4065	4065	4065	0
476	20240604	111300	9726985	4065	4065	4065	4065	0
477	20240604	111200	9726985	4065	4065	4065	4065	0
478	20240604	111100	9726985	4065	4065	4065	4065	0
479	20240604	111000	9726985	4065	4065	4065	4065	0
480	20240604	110900	9726985	4065	4065	4065	4065	0
481	20240604	110800	9726985	4065	4065	4065	4065	0
482	20240604	110700	9726985	4065	4065	4065	4065	0
483	20240604	110600	9726985	4065	4065	4065	4065	0
484	20240604	110500	9726985	4065	4065	4065	4065	0
485	20240604	110400	9726985	4065	4065	4065	4065	0
486	20240604	110300	9726985	4065	4065	4065	4065	0
487	20240604	110200	9726985	4065	4065	4065	4065	0
488	20240604	110100	9726985	4065	4065	4065	4065	0
489	20240604	110000	9726985	4065	4065	4065	4065	0
490	20240604	105900	9726985	4065	4065	4065	4065	0
491	20240604	105800	9726985	4065	4065	4065	4065	0
492	20240604	105700	9726985	4065	4065	4065	4065	0
493	20240604	105600	9726985	4065	4065	4065	4065	0
494	20240604	105500	9726985	4065	4065	4065	4065	0
495	20240604	105400	9726985	4065	4065	4065	4065	0
496	20240604	105300	9726985	4065	4065	4065	4065	0
497	20240604	105200	9726985	4065	4065	4065	4065	52
498	20240604	105100	9515605	4065	4065	4065	4065	0
499	20240604	105000	9515605	4065	4065	4065	4065	0
500	20240604	104900	9515605	4065	4065	4065	4065	0
501	20240604	104800	9515605	4065	4065	4065	4065	0
502	20240604	104700	9515605	4065	4065	4065	4065	0
503	20240604	104600	9515605	4065	4065	4065	4065	0
504	20240604	104500	9515605	4065	4065	4065	4065	12
505	20240604	104400	9466825	4060	4060	4060	4060	0
506	20240604	104300	9466825	4060	4060	4060	4060	0
507	20240604	104200	9466825	4060	4060	4060	4060	0
508	20240604	104100	9466825	4060	4060	4060	4060	0
509	20240604	104000	9466825	4060	4060	4060	4060	0
510	20240604	103900	9466825	4060	4060	4060	4060	0
511	20240604	103800	9466825	4060	4060	4060	4060	67
512	20240604	103700	9194805	4060	4060	4060	4060	0
513	20240604	103600	9194805	4060	4060	4060	4060	0
514	20240604	103500	9194805	4060	4060	4060	4060	0
515	20240604	103400	9194805	4060	4060	4060	4060	0
516	20240604	103300	9194805	4060	4060	4060	4060	0
517	20240604	103200	9194805	4060	4060	4060	4060	0
518	20240604	103100	9194805	4060	4060	4060	4060	0
519	20240604	103000	9194805	4060	4060	4060	4060	0
520	20240604	102900	9194805	4060	4060	4060	4060	0
521	20240604	102800	9194805	4060	4060	4060	4060	5
522	20240604	102700	9174505	4060	4060	4060	4060	0
523	20240604	102600	9174505	4060	4060	4060	4060	0
524	20240604	102500	9174505	4060	4060	4060	4060	0
525	20240604	102400	9174505	4060	4060	4060	4060	300
526	20240604	102300	7956505	4060	4060	4060	4060	50
527	20240604	102200	7753505	4055	4055	4055	4055	0
528	20240604	102100	7753505	4055	4055	4055	4055	0
529	20240604	102000	7753505	4055	4055	4055	4055	0
530	20240604	101900	7753505	4055	4055	4055	4055	0
531	20240604	101800	7753505	4055	4055	4055	4055	0
532	20240604	101700	7753505	4055	4055	4055	4055	0
533	20240604	101600	7753505	4055	4055	4055	4055	0
534	20240604	101500	7753505	4055	4055	4055	4055	0
535	20240604	101400	7753505	4055	4055	4055	4055	0
536	20240604	101300	7753505	4055	4055	4055	4055	0
537	20240604	101200	7753505	4055	4055	4055	4055	33
538	20240604	101100	7619690	4050	4050	4050	4050	0
539	20240604	101000	7619690	4050	4050	4050	4050	0
540	20240604	100900	7619690	4050	4050	4050	4050	0
541	20240604	100800	7619690	4050	4050	4050	4050	0
542	20240604	100700	7619690	4050	4050	4050	4050	0
543	20240604	100600	7619690	4050	4050	4050	4050	0
544	20240604	100500	7619690	4050	4050	4050	4050	0
545	20240604	100400	7619690	4050	4050	4050	4050	0
546	20240604	100300	7619690	4050	4050	4050	4050	0
547	20240604	100200	7619690	4050	4050	4050	4050	0
548	20240604	100100	7619690	4050	4050	4050	4050	0
549	20240604	100000	7619690	4050	4050	4050	4050	0
550	20240604	095900	7619690	4050	4050	4050	4050	0
551	20240604	095800	7619690	4050	4050	4050	4050	0
552	20240604	095700	7619690	4050	4050	4050	4050	0
553	20240604	095600	7619690	4050	4050	4050	4050	0
554	20240604	095500	7619690	4050	4050	4050	4050	26
555	20240604	095400	7514390	4050	4050	4050	4050	0
556	20240604	095300	7514390	4050	4050	4050	4050	0
557	20240604	095200	7514390	4050	4050	4050	4050	0
558	20240604	095100	7514390	4050	4050	4050	4050	0
559	20240604	095000	7514390	4050	4050	4050	4050	0
560	20240604	094900	7514390	4050	4050	4050	4050	0
561	20240604	094800	7514390	4050	4050	4050	4050	0
562	20240604	094700	7514390	4050	4050	4050	4050	0
563	20240604	094600	7514390	4050	4050	4050	4050	0
564	20240604	094500	7514390	4050	4050	4050	4050	227
565	20240604	094400	6595040	4055	4055	4055	4055	0
566	20240604	094300	6595040	4055	4055	4055	4055	0
567	20240604	094200	6595040	4055	4055	4055	4055	112
568	20240604	094100	6140880	4055	4055	4055	4055	0
569	20240604	094000	6140880	4055	4055	4055	4055	0
570	20240604	093900	6140880	4055	4055	4055	4055	0
571	20240604	093800	6140880	4055	4055	4055	4055	0
572	20240604	093700	6140880	4055	4055	4055	4055	0
573	20240604	093600	6140880	4055	4055	4055	4055	0
574	20240604	093500	6140880	4055	4055	4055	4055	0
575	20240604	093400	6140880	4055	4055	4055	4055	0
576	20240604	093300	6140880	4055	4055	4055	4055	0
577	20240604	093200	6140880	4055	4055	4055	4055	0
578	20240604	093100	6140880	4055	4055	4055	4055	0
579	20240604	093000	6140880	4055	4055	4055	4055	0
580	20240604	092900	6140880	4055	4055	4055	4055	0
581	20240604	092800	6140880	4055	4055	4055	4055	0
582	20240604	092700	6140880	4055	4055	4055	4055	0
583	20240604	092600	6140880	4055	4055	4055	4055	0
584	20240604	092500	6140880	4055	4055	4055	4055	0
585	20240604	092400	6140880	4055	4055	4055	4055	89
586	20240604	092300	5779985	4050	4050	4050	4050	0
587	20240604	092200	5779985	4050	4050	4050	4050	0
588	20240604	092100	5779985	4050	4050	4050	4050	0
589	20240604	092000	5779985	4050	4050	4050	4050	0
590	20240604	091900	5779985	4050	4050	4050	4050	0
591	20240604	091800	5779985	4050	4050	4050	4050	0
592	20240604	091700	5779985	4050	4050	4050	4050	0
593	20240604	091600	5779985	4050	4050	4050	4050	0
594	20240604	091500	5779985	4050	4050	4050	4050	0
595	20240604	091400	5779985	4050	4050	4050	4050	0
596	20240604	091300	5779985	4050	4050	4050	4050	0
597	20240604	091200	5779985	4050	4050	4050	4050	0
598	20240604	091100	5779985	4050	4050	4050	4050	0
599	20240604	091000	5779985	4050	4050	4050	4050	1000
600	20240604	090900	1729985	4050	4050	4050	4050	300
601	20240604	090800	514985	4055	4055	4055	4055	5
602	20240604	090700	494710	4055	4055	4055	4055	0
603	20240604	090600	494710	4055	4055	4055	4055	0
604	20240604	090500	494710	4055	4055	4055	4055	0
605	20240604	090400	494710	4055	4055	4055	4055	0
606	20240604	090300	494710	4055	4055	4055	4055	0
607	20240604	090200	494710	4055	4055	4055	4055	0
608	20240604	090100	494710	4055	4055	4055	4055	0
609	20240604	090000	494710	4055	4055	4055	4055	122