KissMeData/140610/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	202600	8172345	4065	4065	4065	4065	9
3	20240529	202500	8172345	4065	4065	4065	4065	0
4	20240529	202400	8172345	4065	4065	4065	4065	0
5	20240529	202300	8172345	4065	4065	4065	4065	0
6	20240529	202200	8172345	4065	4065	4065	4065	0
7	20240529	202100	8172345	4065	4065	4065	4065	0
8	20240529	202000	8172345	4065	4065	4065	4065	0
9	20240529	201900	8172345	4065	4065	4065	4065	0
10	20240529	201800	8172345	4065	4065	4065	4065	0
11	20240529	201700	8172345	4065	4065	4065	4065	0
12	20240529	201600	8172345	4065	4065	4065	4065	0
13	20240529	201500	8172345	4065	4065	4065	4065	0
14	20240529	201400	8172345	4065	4065	4065	4065	0
15	20240529	201300	8172345	4065	4065	4065	4065	0
16	20240529	201200	8172345	4065	4065	4065	4065	0
17	20240529	201100	8172345	4065	4065	4065	4065	0
18	20240529	201000	8172345	4065	4065	4065	4065	0
19	20240529	200900	8172345	4065	4065	4065	4065	0
20	20240529	200800	8172345	4065	4065	4065	4065	0
21	20240529	200700	8172345	4065	4065	4065	4065	0
22	20240529	200600	8172345	4065	4065	4065	4065	0
23	20240529	200500	8172345	4065	4065	4065	4065	0
24	20240529	200400	8172345	4065	4065	4065	4065	0
25	20240529	200300	8172345	4065	4065	4065	4065	0
26	20240529	200200	8172345	4065	4065	4065	4065	0
27	20240529	200100	8172345	4065	4065	4065	4065	0
28	20240529	200000	8172345	4065	4065	4065	4065	0
29	20240529	195900	8172345	4065	4065	4065	4065	0
30	20240529	195800	8172345	4065	4065	4065	4065	0
31	20240529	195700	8172345	4065	4065	4065	4065	0
32	20240529	195600	8172345	4065	4065	4065	4065	9
33	20240529	195500	8172345	4065	4065	4065	4065	0
34	20240529	195400	8172345	4065	4065	4065	4065	0
35	20240529	195300	8172345	4065	4065	4065	4065	0
36	20240529	195200	8172345	4065	4065	4065	4065	0
37	20240529	195100	8172345	4065	4065	4065	4065	0
38	20240529	195000	8172345	4065	4065	4065	4065	0
39	20240529	194900	8172345	4065	4065	4065	4065	0
40	20240529	194800	8172345	4065	4065	4065	4065	0
41	20240529	194700	8172345	4065	4065	4065	4065	0
42	20240529	194600	8172345	4065	4065	4065	4065	0
43	20240529	194500	8172345	4065	4065	4065	4065	0
44	20240529	194400	8172345	4065	4065	4065	4065	0
45	20240529	194300	8172345	4065	4065	4065	4065	0
46	20240529	194200	8172345	4065	4065	4065	4065	0
47	20240529	194100	8172345	4065	4065	4065	4065	0
48	20240529	194000	8172345	4065	4065	4065	4065	0
49	20240529	193900	8172345	4065	4065	4065	4065	0
50	20240529	193800	8172345	4065	4065	4065	4065	0
51	20240529	193700	8172345	4065	4065	4065	4065	0
52	20240529	193600	8172345	4065	4065	4065	4065	0
53	20240529	193500	8172345	4065	4065	4065	4065	0
54	20240529	193400	8172345	4065	4065	4065	4065	0
55	20240529	193300	8172345	4065	4065	4065	4065	0
56	20240529	193200	8172345	4065	4065	4065	4065	0
57	20240529	193100	8172345	4065	4065	4065	4065	0
58	20240529	193000	8172345	4065	4065	4065	4065	0
59	20240529	192900	8172345	4065	4065	4065	4065	0
60	20240529	192800	8172345	4065	4065	4065	4065	0
61	20240529	192700	8172345	4065	4065	4065	4065	0
62	20240529	192600	8172345	4065	4065	4065	4065	9
63	20240529	192500	8172345	4065	4065	4065	4065	0
64	20240529	192400	8172345	4065	4065	4065	4065	0
65	20240529	192300	8172345	4065	4065	4065	4065	0
66	20240529	192200	8172345	4065	4065	4065	4065	0
67	20240529	192100	8172345	4065	4065	4065	4065	0
68	20240529	192000	8172345	4065	4065	4065	4065	0
69	20240529	191900	8172345	4065	4065	4065	4065	0
70	20240529	191800	8172345	4065	4065	4065	4065	0
71	20240529	191700	8172345	4065	4065	4065	4065	0
72	20240529	191600	8172345	4065	4065	4065	4065	0
73	20240529	191500	8172345	4065	4065	4065	4065	0
74	20240529	191400	8172345	4065	4065	4065	4065	0
75	20240529	191300	8172345	4065	4065	4065	4065	0
76	20240529	191200	8172345	4065	4065	4065	4065	0
77	20240529	191100	8172345	4065	4065	4065	4065	0
78	20240529	191000	8172345	4065	4065	4065	4065	0
79	20240529	190900	8172345	4065	4065	4065	4065	0
80	20240529	190800	8172345	4065	4065	4065	4065	0
81	20240529	190700	8172345	4065	4065	4065	4065	0
82	20240529	190600	8172345	4065	4065	4065	4065	0
83	20240529	190500	8172345	4065	4065	4065	4065	0
84	20240529	190400	8172345	4065	4065	4065	4065	0
85	20240529	190300	8172345	4065	4065	4065	4065	0
86	20240529	190200	8172345	4065	4065	4065	4065	0
87	20240529	190100	8172345	4065	4065	4065	4065	0
88	20240529	190000	8172345	4065	4065	4065	4065	0
89	20240529	185900	8172345	4065	4065	4065	4065	0
90	20240529	185800	8172345	4065	4065	4065	4065	0
91	20240529	185700	8172345	4065	4065	4065	4065	0
92	20240529	185600	8172345	4065	4065	4065	4065	9
93	20240529	185500	8172345	4065	4065	4065	4065	0
94	20240529	185400	8172345	4065	4065	4065	4065	0
95	20240529	185300	8172345	4065	4065	4065	4065	0
96	20240529	185200	8172345	4065	4065	4065	4065	0
97	20240529	185100	8172345	4065	4065	4065	4065	0
98	20240529	185000	8172345	4065	4065	4065	4065	0
99	20240529	184900	8172345	4065	4065	4065	4065	0
100	20240529	184800	8172345	4065	4065	4065	4065	0
101	20240529	184700	8172345	4065	4065	4065	4065	0
102	20240529	184600	8172345	4065	4065	4065	4065	0
103	20240529	184500	8172345	4065	4065	4065	4065	0
104	20240529	184400	8172345	4065	4065	4065	4065	0
105	20240529	184300	8172345	4065	4065	4065	4065	0
106	20240529	184200	8172345	4065	4065	4065	4065	0
107	20240529	184100	8172345	4065	4065	4065	4065	0
108	20240529	184000	8172345	4065	4065	4065	4065	0
109	20240529	183900	8172345	4065	4065	4065	4065	0
110	20240529	183800	8172345	4065	4065	4065	4065	0
111	20240529	183700	8172345	4065	4065	4065	4065	0
112	20240529	183600	8172345	4065	4065	4065	4065	0
113	20240529	183500	8172345	4065	4065	4065	4065	0
114	20240529	183400	8172345	4065	4065	4065	4065	0
115	20240529	183300	8172345	4065	4065	4065	4065	0
116	20240529	183200	8172345	4065	4065	4065	4065	0
117	20240529	183100	8172345	4065	4065	4065	4065	0
118	20240529	183000	8172345	4065	4065	4065	4065	0
119	20240529	182900	8172345	4065	4065	4065	4065	0
120	20240529	182800	8172345	4065	4065	4065	4065	0
121	20240529	182700	8172345	4065	4065	4065	4065	0
122	20240529	182600	8172345	4065	4065	4065	4065	9
123	20240529	182500	8172345	4065	4065	4065	4065	0
124	20240529	182400	8172345	4065	4065	4065	4065	0
125	20240529	182300	8172345	4065	4065	4065	4065	0
126	20240529	182200	8172345	4065	4065	4065	4065	0
127	20240529	182100	8172345	4065	4065	4065	4065	0
128	20240529	182000	8172345	4065	4065	4065	4065	0
129	20240529	181900	8172345	4065	4065	4065	4065	0
130	20240529	181800	8172345	4065	4065	4065	4065	0
131	20240529	181700	8172345	4065	4065	4065	4065	0
132	20240529	181600	8172345	4065	4065	4065	4065	0
133	20240529	181500	8172345	4065	4065	4065	4065	0
134	20240529	181400	8172345	4065	4065	4065	4065	0
135	20240529	181300	8172345	4065	4065	4065	4065	0
136	20240529	181200	8172345	4065	4065	4065	4065	0
137	20240529	181100	8172345	4065	4065	4065	4065	0
138	20240529	181000	8172345	4065	4065	4065	4065	0
139	20240529	180900	8172345	4065	4065	4065	4065	0
140	20240529	180800	8172345	4065	4065	4065	4065	0
141	20240529	180700	8172345	4065	4065	4065	4065	0
142	20240529	180600	8172345	4065	4065	4065	4065	0
143	20240529	180500	8172345	4065	4065	4065	4065	0
144	20240529	180400	8172345	4065	4065	4065	4065	0
145	20240529	180300	8172345	4065	4065	4065	4065	0
146	20240529	180200	8172345	4065	4065	4065	4065	0
147	20240529	180100	8172345	4065	4065	4065	4065	0
148	20240529	180000	8172345	4065	4065	4065	4065	0
149	20240529	175900	8172345	4065	4065	4065	4065	0
150	20240529	175800	8172345	4065	4065	4065	4065	0
151	20240529	175700	8172345	4065	4065	4065	4065	0
152	20240529	175600	8172345	4065	4065	4065	4065	9
153	20240529	175500	8172345	4065	4065	4065	4065	0
154	20240529	175400	8172345	4065	4065	4065	4065	0
155	20240529	175300	8172345	4065	4065	4065	4065	0
156	20240529	175200	8172345	4065	4065	4065	4065	0
157	20240529	175100	8172345	4065	4065	4065	4065	0
158	20240529	175000	8172345	4065	4065	4065	4065	0
159	20240529	174900	8172345	4065	4065	4065	4065	0
160	20240529	174800	8172345	4065	4065	4065	4065	0
161	20240529	174700	8172345	4065	4065	4065	4065	0
162	20240529	174600	8172345	4065	4065	4065	4065	0
163	20240529	174500	8172345	4065	4065	4065	4065	0
164	20240529	174400	8172345	4065	4065	4065	4065	0
165	20240529	174300	8172345	4065	4065	4065	4065	0
166	20240529	174200	8172345	4065	4065	4065	4065	0
167	20240529	174100	8172345	4065	4065	4065	4065	0
168	20240529	174000	8172345	4065	4065	4065	4065	0
169	20240529	173900	8172345	4065	4065	4065	4065	0
170	20240529	173800	8172345	4065	4065	4065	4065	0
171	20240529	173700	8172345	4065	4065	4065	4065	0
172	20240529	173600	8172345	4065	4065	4065	4065	0
173	20240529	173500	8172345	4065	4065	4065	4065	0
174	20240529	173400	8172345	4065	4065	4065	4065	0
175	20240529	173300	8172345	4065	4065	4065	4065	0
176	20240529	173200	8172345	4065	4065	4065	4065	0
177	20240529	173100	8172345	4065	4065	4065	4065	0
178	20240529	173000	8172345	4065	4065	4065	4065	0
179	20240529	172900	8172345	4065	4065	4065	4065	0
180	20240529	172800	8172345	4065	4065	4065	4065	0
181	20240529	172700	8172345	4065	4065	4065	4065	0
182	20240529	172600	8172345	4065	4065	4065	4065	9
183	20240529	172500	8172345	4065	4065	4065	4065	0
184	20240529	172400	8172345	4065	4065	4065	4065	0
185	20240529	172300	8172345	4065	4065	4065	4065	0
186	20240529	172200	8172345	4065	4065	4065	4065	0
187	20240529	172100	8172345	4065	4065	4065	4065	0
188	20240529	172000	8172345	4065	4065	4065	4065	0
189	20240529	171900	8172345	4065	4065	4065	4065	0
190	20240529	171800	8172345	4065	4065	4065	4065	0
191	20240529	171700	8172345	4065	4065	4065	4065	0
192	20240529	171600	8172345	4065	4065	4065	4065	0
193	20240529	171500	8172345	4065	4065	4065	4065	0
194	20240529	171400	8172345	4065	4065	4065	4065	0
195	20240529	171300	8172345	4065	4065	4065	4065	0
196	20240529	171200	8172345	4065	4065	4065	4065	0
197	20240529	171100	8172345	4065	4065	4065	4065	0
198	20240529	171000	8172345	4065	4065	4065	4065	0
199	20240529	170900	8172345	4065	4065	4065	4065	0
200	20240529	170800	8172345	4065	4065	4065	4065	0
201	20240529	170700	8172345	4065	4065	4065	4065	0
202	20240529	170600	8172345	4065	4065	4065	4065	0
203	20240529	170500	8172345	4065	4065	4065	4065	0
204	20240529	170400	8172345	4065	4065	4065	4065	0
205	20240529	170300	8172345	4065	4065	4065	4065	0
206	20240529	170200	8172345	4065	4065	4065	4065	0
207	20240529	170100	8172345	4065	4065	4065	4065	0
208	20240529	170000	8172345	4065	4065	4065	4065	0
209	20240529	165900	8172345	4065	4065	4065	4065	0
210	20240529	165800	8172345	4065	4065	4065	4065	0
211	20240529	165700	8172345	4065	4065	4065	4065	0
212	20240529	165600	8172345	4065	4065	4065	4065	9
213	20240529	165500	8172345	4065	4065	4065	4065	0
214	20240529	165400	8172345	4065	4065	4065	4065	0
215	20240529	165300	8172345	4065	4065	4065	4065	0
216	20240529	165200	8172345	4065	4065	4065	4065	0
217	20240529	165100	8172345	4065	4065	4065	4065	0
218	20240529	165000	8172345	4065	4065	4065	4065	0
219	20240529	164900	8172345	4065	4065	4065	4065	0
220	20240529	164800	8172345	4065	4065	4065	4065	0
221	20240529	164700	8172345	4065	4065	4065	4065	0
222	20240529	164600	8172345	4065	4065	4065	4065	0
223	20240529	164500	8172345	4065	4065	4065	4065	0
224	20240529	164400	8172345	4065	4065	4065	4065	0
225	20240529	164300	8172345	4065	4065	4065	4065	0
226	20240529	164200	8172345	4065	4065	4065	4065	0
227	20240529	164100	8172345	4065	4065	4065	4065	0
228	20240529	164000	8172345	4065	4065	4065	4065	0
229	20240529	163900	8172345	4065	4065	4065	4065	0
230	20240529	163800	8172345	4065	4065	4065	4065	0
231	20240529	163700	8172345	4065	4065	4065	4065	0
232	20240529	163600	8172345	4065	4065	4065	4065	0
233	20240529	163500	8172345	4065	4065	4065	4065	0
234	20240529	163400	8172345	4065	4065	4065	4065	0
235	20240529	163300	8172345	4065	4065	4065	4065	0
236	20240529	163200	8172345	4065	4065	4065	4065	0
237	20240529	163100	8172345	4065	4065	4065	4065	0
238	20240529	163000	8172345	4065	4065	4065	4065	0
239	20240529	162900	8172345	4065	4065	4065	4065	0
240	20240529	162800	8172345	4065	4065	4065	4065	0
241	20240529	162700	8172345	4065	4065	4065	4065	0
242	20240529	162600	8172345	4065	4065	4065	4065	9
243	20240529	162500	8172345	4065	4065	4065	4065	0
244	20240529	162400	8172345	4065	4065	4065	4065	0
245	20240529	162300	8172345	4065	4065	4065	4065	0
246	20240529	162200	8172345	4065	4065	4065	4065	0
247	20240529	162100	8172345	4065	4065	4065	4065	0
248	20240529	162000	8172345	4065	4065	4065	4065	0
249	20240529	161900	8172345	4065	4065	4065	4065	0
250	20240529	161800	8172345	4065	4065	4065	4065	0
251	20240529	161700	8172345	4065	4065	4065	4065	0
252	20240529	161600	8172345	4065	4065	4065	4065	0
253	20240529	161500	8172345	4065	4065	4065	4065	0
254	20240529	161400	8172345	4065	4065	4065	4065	0
255	20240529	161300	8172345	4065	4065	4065	4065	0
256	20240529	161200	8172345	4065	4065	4065	4065	0
257	20240529	161100	8172345	4065	4065	4065	4065	0
258	20240529	161000	8172345	4065	4065	4065	4065	0
259	20240529	160900	8172345	4065	4065	4065	4065	0
260	20240529	160800	8172345	4065	4065	4065	4065	0
261	20240529	160700	8172345	4065	4065	4065	4065	0
262	20240529	160600	8172345	4065	4065	4065	4065	0
263	20240529	160500	8172345	4065	4065	4065	4065	0
264	20240529	160400	8172345	4065	4065	4065	4065	0
265	20240529	160300	8172345	4065	4065	4065	4065	0
266	20240529	160200	8172345	4065	4065	4065	4065	0
267	20240529	160100	8172345	4065	4065	4065	4065	0
268	20240529	160000	8172345	4065	4065	4065	4065	0
269	20240529	155900	8172345	4065	4065	4065	4065	0
270	20240529	155800	8172345	4065	4065	4065	4065	0
271	20240529	155700	8172345	4065	4065	4065	4065	0
272	20240529	155600	8172345	4065	4065	4065	4065	9
273	20240529	155500	8172345	4065	4065	4065	4065	0
274	20240529	155400	8172345	4065	4065	4065	4065	0
275	20240529	155300	8172345	4065	4065	4065	4065	0
276	20240529	155200	8172345	4065	4065	4065	4065	0
277	20240529	155100	8172345	4065	4065	4065	4065	0
278	20240529	155000	8172345	4065	4065	4065	4065	0
279	20240529	154900	8172345	4065	4065	4065	4065	0
280	20240529	154800	8172345	4065	4065	4065	4065	0
281	20240529	154700	8172345	4065	4065	4065	4065	0
282	20240529	154600	8172345	4065	4065	4065	4065	0
283	20240529	154500	8172345	4065	4065	4065	4065	0
284	20240529	154400	8172345	4065	4065	4065	4065	0
285	20240529	154300	8172345	4065	4065	4065	4065	0
286	20240529	154200	8172345	4065	4065	4065	4065	0
287	20240529	154100	8172345	4065	4065	4065	4065	0
288	20240529	154000	8172345	4065	4065	4065	4065	0
289	20240529	153900	8172345	4065	4065	4065	4065	0
290	20240529	153800	8172345	4065	4065	4065	4065	0
291	20240529	153700	8172345	4065	4065	4065	4065	0
292	20240529	153600	8172345	4065	4065	4065	4065	0
293	20240529	153500	8172345	4065	4065	4065	4065	0
294	20240529	153400	8172345	4065	4065	4065	4065	0
295	20240529	153300	8172345	4065	4065	4065	4065	0
296	20240529	153200	8172345	4065	4065	4065	4065	0
297	20240529	153100	8172345	4065	4065	4065	4065	0
298	20240529	153000	8172345	4065	4065	4065	4065	0
299	20240529	152900	8172345	4065	4065	4065	4065	0
300	20240529	152800	8172345	4065	4065	4065	4065	0
301	20240529	152700	8172345	4065	4065	4065	4065	0
302	20240529	152600	8172345	4065	4065	4065	4065	0
303	20240529	152500	8172345	4065	4065	4065	4065	0
304	20240529	152400	8172345	4065	4065	4065	4065	0
305	20240529	152300	8172345	4065	4065	4065	4065	0
306	20240529	152200	8172345	4065	4065	4065	4065	0
307	20240529	152100	8172345	4065	4065	4065	4065	0
308	20240529	152000	8172345	4065	4065	4065	4065	0
309	20240529	151900	8172345	4065	4065	4065	4065	0
310	20240529	151800	8172345	4065	4065	4065	4065	9
311	20240529	151700	8135760	4065	4065	4065	4065	0
312	20240529	151600	8135760	4065	4065	4065	4065	0
313	20240529	151500	8135760	4065	4065	4065	4065	0
314	20240529	151400	8135760	4065	4065	4065	4065	0
315	20240529	151300	8135760	4065	4065	4065	4065	0
316	20240529	151200	8135760	4065	4065	4065	4065	73
317	20240529	151100	7839015	4065	4065	4065	4065	50
318	20240529	151000	7635765	4065	4065	4065	4065	0
319	20240529	150900	7635765	4065	4065	4065	4065	0
320	20240529	150800	7635765	4065	4065	4065	4065	0
321	20240529	150700	7635765	4065	4065	4065	4065	0
322	20240529	150600	7635765	4065	4065	4065	4065	0
323	20240529	150500	7635765	4065	4065	4065	4065	0
324	20240529	150400	7635765	4065	4050	4065	4050	881
325	20240529	150300	4060965	4050	4050	4050	4050	0
326	20240529	150200	4060965	4050	4050	4050	4050	0
327	20240529	150100	4060965	4050	4050	4050	4050	0
328	20240529	150000	4060965	4050	4050	4050	4050	0
329	20240529	145900	4060965	4050	4050	4050	4050	0
330	20240529	145800	4060965	4050	4050	4050	4050	0
331	20240529	145700	4060965	4050	4050	4050	4050	0
332	20240529	145600	4060965	4050	4050	4050	4050	0
333	20240529	145500	4060965	4050	4050	4050	4050	0
334	20240529	145400	4060965	4050	4050	4050	4050	0
335	20240529	145300	4060965	4050	4050	4050	4050	0
336	20240529	145200	4060965	4050	4050	4050	4050	0
337	20240529	145100	4060965	4050	4050	4050	4050	0
338	20240529	145000	4060965	4050	4050	4050	4050	0
339	20240529	144900	4060965	4050	4050	4050	4050	0
340	20240529	144800	4060965	4050	4050	4050	4050	0
341	20240529	144700	4060965	4050	4050	4050	4050	0
342	20240529	144600	4060965	4050	4050	4050	4050	0
343	20240529	144500	4060965	4050	4050	4050	4050	0
344	20240529	144400	4060965	4050	4050	4050	4050	0
345	20240529	144300	4060965	4050	4050	4050	4050	0
346	20240529	144200	4060965	4050	4050	4050	4050	0
347	20240529	144100	4060965	4050	4050	4050	4050	0
348	20240529	144000	4060965	4050	4050	4050	4050	0
349	20240529	143900	4060965	4050	4050	4050	4050	0
350	20240529	143800	4060965	4050	4050	4050	4050	0
351	20240529	143700	4060965	4050	4050	4050	4050	1
352	20240529	143600	4056915	3930	3930	3930	3930	0
353	20240529	143500	4056915	3930	3930	3930	3930	0
354	20240529	143400	4056915	3930	3930	3930	3930	0
355	20240529	143300	4056915	3930	3930	3930	3930	0
356	20240529	143200	4056915	3930	3930	3930	3930	0
357	20240529	143100	4056915	3930	3930	3930	3930	0
358	20240529	143000	4056915	3930	3930	3930	3930	0
359	20240529	142900	4056915	3930	3930	3930	3930	0
360	20240529	142800	4056915	3930	3930	3930	3930	0
361	20240529	142700	4056915	3930	3930	3930	3930	0
362	20240529	142600	4056915	3930	3930	3930	3930	0
363	20240529	142500	4056915	3930	3930	3930	3930	0
364	20240529	142400	4056915	3930	3930	3930	3930	20
365	20240529	142300	3978315	3930	3930	3930	3930	0
366	20240529	142200	3978315	3930	3930	3930	3930	81
367	20240529	142100	3659985	3930	3930	3930	3930	85
368	20240529	142000	3325935	3930	3930	3930	3930	0
369	20240529	141900	3325935	3930	3930	3930	3930	0
370	20240529	141800	3325935	3930	3930	3930	3930	0
371	20240529	141700	3325935	3930	3930	3930	3930	5
372	20240529	141600	3306285	3930	3930	3930	3930	9
373	20240529	141500	3270915	4055	4055	4055	4055	0
374	20240529	141400	3270915	4055	4055	4055	4055	0
375	20240529	141300	3270915	4055	4055	4055	4055	0
376	20240529	141200	3270915	4055	4055	4055	4055	0
377	20240529	141100	3270915	4055	4055	4055	4055	50
378	20240529	141000	3068165	4055	4055	4055	4055	0
379	20240529	140900	3068165	4055	4055	4055	4055	0
380	20240529	140800	3068165	4055	4055	4055	4055	0
381	20240529	140700	3068165	4055	4055	4055	4055	0
382	20240529	140600	3068165	4055	4055	4055	4055	0
383	20240529	140500	3068165	4055	4055	4055	4055	0
384	20240529	140400	3068165	4055	4055	4055	4055	0
385	20240529	140300	3068165	4055	4055	4055	4055	0
386	20240529	140200	3068165	4055	4055	4055	4055	0
387	20240529	140100	3068165	4055	4055	4055	4055	0
388	20240529	140000	3068165	4055	4055	4055	4055	0
389	20240529	135900	3068165	4055	4055	4055	4055	0
390	20240529	135800	3068165	4055	4055	4055	4055	0
391	20240529	135700	3068165	4055	4055	4055	4055	0
392	20240529	135600	3068165	4055	4055	4055	4055	0
393	20240529	135500	3068165	4055	4055	4055	4055	0
394	20240529	135400	3068165	4055	4055	4055	4055	0
395	20240529	135300	3068165	4055	4055	4055	4055	0
396	20240529	135200	3068165	4055	4055	4055	4055	0
397	20240529	135100	3068165	4055	4055	4055	4055	0
398	20240529	135000	3068165	4055	4055	4055	4055	0
399	20240529	134900	3068165	4055	4055	4055	4055	0
400	20240529	134800	3068165	4055	4055	4055	4055	0
401	20240529	134700	3068165	4055	4055	4055	4055	0
402	20240529	134600	3068165	4055	4055	4055	4055	0
403	20240529	134500	3068165	4055	4055	4055	4055	0
404	20240529	134400	3068165	4055	4055	4055	4055	0
405	20240529	134300	3068165	4055	4055	4055	4055	0
406	20240529	134200	3068165	4055	4055	4055	4055	0
407	20240529	134100	3068165	4055	4055	4055	4055	0
408	20240529	134000	3068165	4055	4055	4055	4055	0
409	20240529	133900	3068165	4055	4055	4055	4055	10
410	20240529	133800	3027615	3930	3930	3930	3930	0
411	20240529	133700	3027615	3930	3930	3930	3930	0
412	20240529	133600	3027615	3930	3930	3930	3930	0
413	20240529	133500	3027615	3930	3930	3930	3930	0
414	20240529	133400	3027615	3930	3930	3930	3930	0
415	20240529	133300	3027615	3930	3930	3930	3930	0
416	20240529	133200	3027615	3930	3930	3930	3930	0
417	20240529	133100	3027615	3930	3930	3930	3930	0
418	20240529	133000	3027615	3930	3930	3930	3930	0
419	20240529	132900	3027615	3930	3930	3930	3930	0
420	20240529	132800	3027615	3930	3930	3930	3930	0
421	20240529	132700	3027615	3930	3930	3930	3930	0
422	20240529	132600	3027615	3930	3930	3930	3930	0
423	20240529	132500	3027615	3930	3930	3930	3930	0
424	20240529	132400	3027615	3930	3930	3930	3930	0
425	20240529	132300	3027615	3930	3930	3930	3930	0
426	20240529	132200	3027615	3930	3930	3930	3930	0
427	20240529	132100	3027615	3930	3930	3930	3930	0
428	20240529	132000	3027615	3930	3930	3930	3930	0
429	20240529	131900	3027615	3930	3930	3930	3930	0
430	20240529	131800	3027615	3930	3930	3930	3930	0
431	20240529	131700	3027615	3930	3930	3930	3930	0
432	20240529	131600	3027615	3930	3930	3930	3930	0
433	20240529	131500	3027615	3930	3930	3930	3930	0
434	20240529	131400	3027615	3930	3930	3930	3930	0
435	20240529	131300	3027615	3930	3930	3930	3930	0
436	20240529	131200	3027615	3930	3930	3930	3930	1
437	20240529	131100	3023685	4055	4055	4055	4055	0
438	20240529	131000	3023685	4055	4055	4055	4055	0
439	20240529	130900	3023685	4055	4055	4055	4055	0
440	20240529	130800	3023685	4055	4055	4055	4055	0
441	20240529	130700	3023685	4055	4055	4055	4055	0
442	20240529	130600	3023685	4055	4055	4055	4055	0
443	20240529	130500	3023685	4055	4055	4055	4055	0
444	20240529	130400	3023685	4055	4055	4055	4055	0
445	20240529	130300	3023685	4055	4055	4055	4055	0
446	20240529	130200	3023685	4055	4055	4055	4055	0
447	20240529	130100	3023685	4055	4055	4055	4055	0
448	20240529	130000	3023685	4055	4055	4055	4055	0
449	20240529	125900	3023685	4055	4055	4055	4055	0
450	20240529	125800	3023685	4055	4055	4055	4055	1
451	20240529	125700	3019630	3930	3930	3930	3930	0
452	20240529	125600	3019630	3930	3930	3930	3930	0
453	20240529	125500	3019630	3930	3930	3930	3930	0
454	20240529	125400	3019630	3930	3930	3930	3930	0
455	20240529	125300	3019630	3930	3930	3930	3930	0
456	20240529	125200	3019630	3930	3930	3930	3930	0
457	20240529	125100	3019630	3930	3930	3930	3930	0
458	20240529	125000	3019630	3930	3930	3930	3930	5
459	20240529	124900	2999980	4060	4060	4060	4060	0
460	20240529	124800	2999980	4060	4060	4060	4060	0
461	20240529	124700	2999980	4060	4060	4060	4060	0
462	20240529	124600	2999980	4060	4060	4060	4060	0
463	20240529	124500	2999980	4060	4060	4060	4060	0
464	20240529	124400	2999980	4060	4060	4060	4060	0
465	20240529	124300	2999980	4060	4060	4060	4060	0
466	20240529	124200	2999980	4060	4060	4060	4060	0
467	20240529	124100	2999980	4060	4060	4060	4060	0
468	20240529	124000	2999980	4060	4060	4060	4060	0
469	20240529	123900	2999980	4060	4060	4060	4060	0
470	20240529	123800	2999980	4060	4060	4060	4060	0
471	20240529	123700	2999980	4060	4060	4060	4060	0
472	20240529	123600	2999980	4060	4060	4060	4060	0
473	20240529	123500	2999980	4060	4060	4060	4060	0
474	20240529	123400	2999980	4060	4060	4060	4060	0
475	20240529	123300	2999980	4060	4060	4060	4060	0
476	20240529	123200	2999980	4060	4060	4060	4060	0
477	20240529	123100	2999980	4060	4060	4060	4060	0
478	20240529	123000	2999980	4060	4060	4060	4060	0
479	20240529	122900	2999980	4060	4060	4060	4060	0
480	20240529	122800	2999980	4060	4060	4060	4060	0
481	20240529	122700	2999980	4060	4060	4060	4060	0
482	20240529	122600	2999980	4060	4060	4060	4060	0
483	20240529	122500	2999980	4060	4060	4060	4060	0
484	20240529	122400	2999980	4060	4060	4060	4060	0
485	20240529	122300	2999980	4060	4060	4060	4060	0
486	20240529	122200	2999980	4060	4060	4060	4060	0
487	20240529	122100	2999980	4060	4060	4060	4060	0
488	20240529	122000	2999980	4060	4060	4060	4060	0
489	20240529	121900	2999980	4060	4060	4060	4060	0
490	20240529	121800	2999980	4060	4060	4060	4060	0
491	20240529	121700	2999980	4060	4060	4060	4060	0
492	20240529	121600	2999980	4060	4060	4060	4060	0
493	20240529	121500	2999980	4060	4060	4060	4060	0
494	20240529	121400	2999980	4060	4060	4060	4060	0
495	20240529	121300	2999980	4060	4060	4060	4060	0
496	20240529	121200	2999980	4060	4060	4060	4060	0
497	20240529	121100	2999980	4060	4055	4060	4055	100
498	20240529	121000	2594005	4060	4060	4060	4060	0
499	20240529	120900	2594005	4060	4060	4060	4060	0
500	20240529	120800	2594005	4060	4060	4060	4060	0
501	20240529	120700	2594005	4060	4060	4060	4060	0
502	20240529	120600	2594005	4060	4060	4060	4060	0
503	20240529	120500	2594005	4060	4060	4060	4060	0
504	20240529	120400	2594005	4060	4060	4060	4060	0
505	20240529	120300	2594005	4060	4060	4060	4060	0
506	20240529	120200	2594005	4060	4060	4060	4060	0
507	20240529	120100	2594005	4060	4060	4060	4060	0
508	20240529	120000	2594005	4060	4060	4060	4060	0
509	20240529	115900	2594005	4060	4060	4060	4060	0
510	20240529	115800	2594005	4060	4060	4060	4060	0
511	20240529	115700	2594005	4060	4060	4060	4060	0
512	20240529	115600	2594005	4060	4060	4060	4060	0
513	20240529	115500	2594005	4060	4060	4060	4060	0
514	20240529	115400	2594005	4060	4060	4060	4060	0
515	20240529	115300	2594005	4060	4060	4060	4060	0
516	20240529	115200	2594005	4060	4060	4060	4060	0
517	20240529	115100	2594005	4060	4060	4060	4060	0
518	20240529	115000	2594005	4060	4060	4060	4060	0
519	20240529	114900	2594005	4060	4060	4060	4060	0
520	20240529	114800	2594005	4060	4060	4060	4060	0
521	20240529	114700	2594005	4060	4060	4060	4060	0
522	20240529	114600	2594005	4060	4060	4060	4060	5
523	20240529	114500	2573705	4095	4095	4095	4095	0
524	20240529	114400	2573705	4095	4095	4095	4095	0
525	20240529	114300	2573705	4095	4095	4095	4095	0
526	20240529	114200	2573705	4095	4095	4095	4095	0
527	20240529	114100	2573705	4095	4095	4095	4095	0
528	20240529	114000	2573705	4095	4095	4095	4095	0
529	20240529	113900	2573705	4095	4095	4095	4095	0
530	20240529	113800	2573705	4095	4095	4095	4095	0
531	20240529	113700	2573705	4095	4095	4095	4095	0
532	20240529	113600	2573705	4095	4095	4095	4095	0
533	20240529	113500	2573705	4095	4095	4095	4095	0
534	20240529	113400	2573705	4095	4095	4095	4095	0
535	20240529	113300	2573705	4095	4095	4095	4095	0
536	20240529	113200	2573705	4095	4095	4095	4095	0
537	20240529	113100	2573705	4095	4090	4095	4090	100
538	20240529	113000	2164415	4095	4090	4095	4090	100
539	20240529	112900	1755200	4090	4045	4090	4045	100
540	20240529	112800	1346635	4095	4095	4095	4095	0
541	20240529	112700	1346635	4095	4095	4095	4095	0
542	20240529	112600	1346635	4095	4095	4095	4095	0
543	20240529	112500	1346635	4095	4095	4095	4095	0
544	20240529	112400	1346635	4095	4095	4095	4095	0
545	20240529	112300	1346635	4095	4095	4095	4095	0
546	20240529	112200	1346635	4095	4095	4095	4095	0
547	20240529	112100	1346635	4095	4095	4095	4095	0
548	20240529	112000	1346635	4095	4095	4095	4095	0
549	20240529	111900	1346635	4095	4095	4095	4095	0
550	20240529	111800	1346635	4095	4095	4095	4095	0
551	20240529	111700	1346635	4095	4095	4095	4095	0
552	20240529	111600	1346635	4095	4095	4095	4095	0
553	20240529	111500	1346635	4095	4095	4095	4095	0
554	20240529	111400	1346635	4095	4095	4095	4095	0
555	20240529	111300	1346635	4095	4095	4095	4095	0
556	20240529	111200	1346635	4095	4095	4095	4095	0
557	20240529	111100	1346635	4095	4095	4095	4095	0
558	20240529	111000	1346635	4095	4095	4095	4095	0
559	20240529	110900	1346635	4095	4095	4095	4095	0
560	20240529	110800	1346635	4095	4095	4095	4095	0
561	20240529	110700	1346635	4095	4095	4095	4095	0
562	20240529	110600	1346635	4095	4095	4095	4095	0
563	20240529	110500	1346635	4095	4095	4095	4095	0
564	20240529	110400	1346635	4095	4095	4095	4095	0
565	20240529	110300	1346635	4095	4095	4095	4095	0
566	20240529	110200	1346635	4095	4095	4095	4095	0
567	20240529	110100	1346635	4095	4095	4095	4095	0
568	20240529	110000	1346635	4095	4095	4095	4095	0
569	20240529	105900	1346635	4095	4095	4095	4095	0
570	20240529	105800	1346635	4095	4095	4095	4095	0
571	20240529	105700	1346635	4095	4095	4095	4095	0
572	20240529	105600	1346635	4095	4095	4095	4095	0
573	20240529	105500	1346635	4095	4095	4095	4095	0
574	20240529	105400	1346635	4095	4095	4095	4095	0
575	20240529	105300	1346635	4095	4095	4095	4095	0
576	20240529	105200	1346635	4095	4095	4095	4095	0
577	20240529	105100	1346635	4095	4095	4095	4095	0
578	20240529	105000	1346635	4095	4095	4095	4095	0
579	20240529	104900	1346635	4095	4095	4095	4095	0
580	20240529	104800	1346635	4095	4095	4095	4095	0
581	20240529	104700	1346635	4095	4095	4095	4095	0
582	20240529	104600	1346635	4095	4095	4095	4095	0
583	20240529	104500	1346635	4095	4095	4095	4095	0
584	20240529	104400	1346635	4095	4095	4095	4095	0
585	20240529	104300	1346635	4095	4095	4095	4095	0
586	20240529	104200	1346635	4095	4095	4095	4095	0
587	20240529	104100	1346635	4095	4095	4095	4095	0
588	20240529	104000	1346635	4095	4095	4095	4095	0
589	20240529	103900	1346635	4095	4095	4095	4095	10
590	20240529	103800	1305685	4095	4095	4095	4095	0
591	20240529	103700	1305685	4095	4095	4095	4095	0
592	20240529	103600	1305685	4095	4095	4095	4095	0
593	20240529	103500	1305685	4095	4095	4095	4095	0
594	20240529	103400	1305685	4095	4095	4095	4095	0
595	20240529	103300	1305685	4095	4095	4095	4095	0
596	20240529	103200	1305685	4095	4095	4095	4095	0
597	20240529	103100	1305685	4095	4095	4095	4095	0
598	20240529	103000	1305685	4095	4095	4095	4095	0
599	20240529	102900	1305685	4095	4095	4095	4095	0
600	20240529	102800	1305685	4095	4095	4095	4095	0
601	20240529	102700	1305685	4095	4095	4095	4095	0
602	20240529	102600	1305685	4095	4095	4095	4095	0
603	20240529	102500	1305685	4095	4095	4095	4095	0
604	20240529	102400	1305685	4095	4095	4095	4095	0
605	20240529	102300	1305685	4095	4095	4095	4095	0
606	20240529	102200	1305685	4095	4095	4095	4095	0
607	20240529	102100	1305685	4095	4095	4095	4095	0
608	20240529	102000	1305685	4095	4095	4095	4095	0
609	20240529	101900	1305685	4095	4095	4095	4095	0
610	20240529	101800	1305685	4095	4095	4095	4095	0
611	20240529	101700	1305685	4095	4095	4095	4095	0
612	20240529	101600	1305685	4095	4095	4095	4095	0
613	20240529	101500	1305685	4095	4095	4095	4095	0
614	20240529	101400	1305685	4095	4095	4095	4095	0
615	20240529	101300	1305685	4095	4095	4095	4095	0
616	20240529	101200	1305685	4095	4095	4095	4095	0
617	20240529	101100	1305685	4095	4095	4095	4095	0
618	20240529	101000	1305685	4095	4095	4095	4095	0
619	20240529	100900	1305685	4095	4095	4095	4095	0
620	20240529	100800	1305685	4095	4095	4095	4095	0
621	20240529	100700	1305685	4095	4095	4095	4095	0
622	20240529	100600	1305685	4095	4095	4095	4095	10
623	20240529	100500	1264735	4095	4095	4095	4095	0
624	20240529	100400	1264735	4095	4095	4095	4095	0
625	20240529	100300	1264735	4095	4095	4095	4095	0
626	20240529	100200	1264735	4095	4095	4095	4095	0
627	20240529	100100	1264735	4095	4095	4095	4095	0
628	20240529	100000	1264735	4095	4095	4095	4095	0
629	20240529	095900	1264735	4095	4095	4095	4095	5
630	20240529	095800	1244260	4095	4095	4095	4095	0
631	20240529	095700	1244260	4095	4095	4095	4095	0
632	20240529	095600	1244260	4095	4095	4095	4095	0
633	20240529	095500	1244260	4095	4095	4095	4095	0
634	20240529	095400	1244260	4095	4095	4095	4095	0
635	20240529	095300	1244260	4095	4095	4095	4095	0
636	20240529	095200	1244260	4095	4095	4095	4095	0
637	20240529	095100	1244260	4095	4095	4095	4095	0
638	20240529	095000	1244260	4095	4095	4095	4095	0
639	20240529	094900	1244260	4095	4095	4095	4095	0
640	20240529	094800	1244260	4095	4095	4095	4095	0
641	20240529	094700	1244260	4095	4095	4095	4095	0
642	20240529	094600	1244260	4095	4095	4095	4095	0
643	20240529	094500	1244260	4095	4095	4095	4095	0
644	20240529	094400	1244260	4095	4095	4095	4095	0
645	20240529	094300	1244260	4095	4095	4095	4095	0
646	20240529	094200	1244260	4095	4095	4095	4095	0
647	20240529	094100	1244260	4095	4095	4095	4095	0
648	20240529	094000	1244260	4095	4095	4095	4095	0
649	20240529	093900	1244260	4095	4095	4095	4095	0
650	20240529	093800	1244260	4095	4095	4095	4095	0
651	20240529	093700	1244260	4095	4095	4095	4095	0
652	20240529	093600	1244260	4095	4095	4095	4095	0
653	20240529	093500	1244260	4095	4095	4095	4095	0
654	20240529	093400	1244260	4095	4095	4095	4095	0
655	20240529	093300	1244260	4095	4095	4095	4095	0
656	20240529	093200	1244260	4095	4095	4095	4095	0
657	20240529	093100	1244260	4095	4095	4095	4095	0
658	20240529	093000	1244260	4095	4095	4095	4095	0
659	20240529	092900	1244260	4095	4095	4095	4095	0
660	20240529	092800	1244260	4095	4095	4095	4095	0
661	20240529	092700	1244260	4095	4095	4095	4095	0
662	20240529	092600	1244260	4095	4095	4095	4095	0
663	20240529	092500	1244260	4095	4095	4095	4095	0
664	20240529	092400	1244260	4095	3905	4095	3905	301
665	20240529	092300	68665	4095	4095	4095	4095	0
666	20240529	092200	68665	4095	4095	4095	4095	0
667	20240529	092100	68665	4095	4095	4095	4095	0
668	20240529	092000	68665	4095	4095	4095	4095	0
669	20240529	091900	68665	4095	4095	4095	4095	0
670	20240529	091800	68665	4095	4095	4095	4095	0
671	20240529	091700	68665	4095	4095	4095	4095	0
672	20240529	091600	68665	4095	4095	4095	4095	0
673	20240529	091500	68665	4095	4095	4095	4095	0
674	20240529	091400	68665	4095	4095	4095	4095	0
675	20240529	091300	68665	4095	4095	4095	4095	0
676	20240529	091200	68665	4095	4095	4095	4095	0
677	20240529	091100	68665	4095	4095	4095	4095	0
678	20240529	091000	68665	4095	4095	4095	4095	0
679	20240529	090900	68665	4095	4095	4095	4095	0
680	20240529	090800	68665	4095	4095	4095	4095	0
681	20240529	090700	68665	4095	4095	4095	4095	0
682	20240529	090600	68665	4095	4095	4095	4095	0
683	20240529	090500	68665	4095	4095	4095	4095	0
684	20240529	090400	68665	4095	4095	4095	4095	0
685	20240529	090300	68665	4095	4095	4095	4095	0
686	20240529	090200	68665	4095	4095	4095	4095	0
687	20240529	090100	68665	4095	4000	4095	4000	17
688	20240529	090000	0	3990	3990	3990	3990	0