KissMeData/094800/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200600	95234500	4255	4255	4255	4255	4
3	20240605	200500	95234500	4255	4255	4255	4255	0
4	20240605	200400	95234500	4255	4255	4255	4255	0
5	20240605	200300	95234500	4255	4255	4255	4255	0
6	20240605	200200	95234500	4255	4255	4255	4255	0
7	20240605	200100	95234500	4255	4255	4255	4255	0
8	20240605	200000	95234500	4255	4255	4255	4255	0
9	20240605	195900	95234500	4255	4255	4255	4255	0
10	20240605	195800	95234500	4255	4255	4255	4255	0
11	20240605	195700	95234500	4255	4255	4255	4255	0
12	20240605	195600	95234500	4255	4255	4255	4255	0
13	20240605	195500	95234500	4255	4255	4255	4255	0
14	20240605	195400	95234500	4255	4255	4255	4255	0
15	20240605	195300	95234500	4255	4255	4255	4255	0
16	20240605	195200	95234500	4255	4255	4255	4255	0
17	20240605	195100	95234500	4255	4255	4255	4255	0
18	20240605	195000	95234500	4255	4255	4255	4255	0
19	20240605	194900	95234500	4255	4255	4255	4255	0
20	20240605	194800	95234500	4255	4255	4255	4255	0
21	20240605	194700	95234500	4255	4255	4255	4255	0
22	20240605	194600	95234500	4255	4255	4255	4255	0
23	20240605	194500	95234500	4255	4255	4255	4255	0
24	20240605	194400	95234500	4255	4255	4255	4255	0
25	20240605	194300	95234500	4255	4255	4255	4255	0
26	20240605	194200	95234500	4255	4255	4255	4255	0
27	20240605	194100	95234500	4255	4255	4255	4255	0
28	20240605	194000	95234500	4255	4255	4255	4255	0
29	20240605	193900	95234500	4255	4255	4255	4255	0
30	20240605	193800	95234500	4255	4255	4255	4255	0
31	20240605	193700	95234500	4255	4255	4255	4255	0
32	20240605	193600	95234500	4255	4255	4255	4255	4
33	20240605	193500	95234500	4255	4255	4255	4255	0
34	20240605	193400	95234500	4255	4255	4255	4255	0
35	20240605	193300	95234500	4255	4255	4255	4255	0
36	20240605	193200	95234500	4255	4255	4255	4255	0
37	20240605	193100	95234500	4255	4255	4255	4255	0
38	20240605	193000	95234500	4255	4255	4255	4255	0
39	20240605	192900	95234500	4255	4255	4255	4255	0
40	20240605	192800	95234500	4255	4255	4255	4255	0
41	20240605	192700	95234500	4255	4255	4255	4255	0
42	20240605	192600	95234500	4255	4255	4255	4255	0
43	20240605	192500	95234500	4255	4255	4255	4255	0
44	20240605	192400	95234500	4255	4255	4255	4255	0
45	20240605	192300	95234500	4255	4255	4255	4255	0
46	20240605	192200	95234500	4255	4255	4255	4255	0
47	20240605	192100	95234500	4255	4255	4255	4255	0
48	20240605	192000	95234500	4255	4255	4255	4255	0
49	20240605	191900	95234500	4255	4255	4255	4255	0
50	20240605	191800	95234500	4255	4255	4255	4255	0
51	20240605	191700	95234500	4255	4255	4255	4255	0
52	20240605	191600	95234500	4255	4255	4255	4255	0
53	20240605	191500	95234500	4255	4255	4255	4255	0
54	20240605	191400	95234500	4255	4255	4255	4255	0
55	20240605	191300	95234500	4255	4255	4255	4255	0
56	20240605	191200	95234500	4255	4255	4255	4255	0
57	20240605	191100	95234500	4255	4255	4255	4255	0
58	20240605	191000	95234500	4255	4255	4255	4255	0
59	20240605	190900	95234500	4255	4255	4255	4255	0
60	20240605	190800	95234500	4255	4255	4255	4255	0
61	20240605	190700	95234500	4255	4255	4255	4255	0
62	20240605	190600	95234500	4255	4255	4255	4255	4
63	20240605	190500	95234500	4255	4255	4255	4255	0
64	20240605	190400	95234500	4255	4255	4255	4255	0
65	20240605	190300	95234500	4255	4255	4255	4255	0
66	20240605	190200	95234500	4255	4255	4255	4255	0
67	20240605	190100	95234500	4255	4255	4255	4255	0
68	20240605	190000	95234500	4255	4255	4255	4255	0
69	20240605	185900	95234500	4255	4255	4255	4255	0
70	20240605	185800	95234500	4255	4255	4255	4255	0
71	20240605	185700	95234500	4255	4255	4255	4255	0
72	20240605	185600	95234500	4255	4255	4255	4255	0
73	20240605	185500	95234500	4255	4255	4255	4255	0
74	20240605	185400	95234500	4255	4255	4255	4255	0
75	20240605	185300	95234500	4255	4255	4255	4255	0
76	20240605	185200	95234500	4255	4255	4255	4255	0
77	20240605	185100	95234500	4255	4255	4255	4255	0
78	20240605	185000	95234500	4255	4255	4255	4255	0
79	20240605	184900	95234500	4255	4255	4255	4255	0
80	20240605	184800	95234500	4255	4255	4255	4255	0
81	20240605	184700	95234500	4255	4255	4255	4255	0
82	20240605	184600	95234500	4255	4255	4255	4255	0
83	20240605	184500	95234500	4255	4255	4255	4255	0
84	20240605	184400	95234500	4255	4255	4255	4255	0
85	20240605	184300	95234500	4255	4255	4255	4255	0
86	20240605	184200	95234500	4255	4255	4255	4255	0
87	20240605	184100	95234500	4255	4255	4255	4255	0
88	20240605	184000	95234500	4255	4255	4255	4255	0
89	20240605	183900	95234500	4255	4255	4255	4255	0
90	20240605	183800	95234500	4255	4255	4255	4255	0
91	20240605	183700	95234500	4255	4255	4255	4255	0
92	20240605	183600	95234500	4255	4255	4255	4255	4
93	20240605	183500	95234500	4255	4255	4255	4255	0
94	20240605	183400	95234500	4255	4255	4255	4255	0
95	20240605	183300	95234500	4255	4255	4255	4255	0
96	20240605	183200	95234500	4255	4255	4255	4255	0
97	20240605	183100	95234500	4255	4255	4255	4255	0
98	20240605	183000	95234500	4255	4255	4255	4255	0
99	20240605	182900	95234500	4255	4255	4255	4255	0
100	20240605	182800	95234500	4255	4255	4255	4255	0
101	20240605	182700	95234500	4255	4255	4255	4255	0
102	20240605	182600	95234500	4255	4255	4255	4255	0
103	20240605	182500	95234500	4255	4255	4255	4255	0
104	20240605	182400	95234500	4255	4255	4255	4255	0
105	20240605	182300	95234500	4255	4255	4255	4255	0
106	20240605	182200	95234500	4255	4255	4255	4255	0
107	20240605	182100	95234500	4255	4255	4255	4255	0
108	20240605	182000	95234500	4255	4255	4255	4255	0
109	20240605	181900	95234500	4255	4255	4255	4255	0
110	20240605	181800	95234500	4255	4255	4255	4255	0
111	20240605	181700	95234500	4255	4255	4255	4255	0
112	20240605	181600	95234500	4255	4255	4255	4255	0
113	20240605	181500	95234500	4255	4255	4255	4255	0
114	20240605	181400	95234500	4255	4255	4255	4255	0
115	20240605	181300	95234500	4255	4255	4255	4255	0
116	20240605	181200	95234500	4255	4255	4255	4255	0
117	20240605	181100	95234500	4255	4255	4255	4255	0
118	20240605	181000	95234500	4255	4255	4255	4255	0
119	20240605	180900	95234500	4255	4255	4255	4255	0
120	20240605	180800	95234500	4255	4255	4255	4255	0
121	20240605	180700	95234500	4255	4255	4255	4255	0
122	20240605	180600	95234500	4255	4255	4255	4255	4
123	20240605	180500	95234500	4255	4255	4255	4255	0
124	20240605	180400	95234500	4255	4255	4255	4255	0
125	20240605	180300	95234500	4255	4255	4255	4255	0
126	20240605	180200	95234500	4255	4255	4255	4255	0
127	20240605	180100	95234500	4255	4255	4255	4255	0
128	20240605	180000	95234500	4255	4255	4255	4255	0
129	20240605	175900	95234500	4255	4255	4255	4255	0
130	20240605	175800	95234500	4255	4255	4255	4255	0
131	20240605	175700	95234500	4255	4255	4255	4255	0
132	20240605	175600	95234500	4255	4255	4255	4255	0
133	20240605	175500	95234500	4255	4255	4255	4255	0
134	20240605	175400	95234500	4255	4255	4255	4255	0
135	20240605	175300	95234500	4255	4255	4255	4255	0
136	20240605	175200	95234500	4255	4255	4255	4255	0
137	20240605	175100	95234500	4255	4255	4255	4255	0
138	20240605	175000	95234500	4255	4255	4255	4255	0
139	20240605	174900	95234500	4255	4255	4255	4255	0
140	20240605	174800	95234500	4255	4255	4255	4255	0
141	20240605	174700	95234500	4255	4255	4255	4255	0
142	20240605	174600	95234500	4255	4255	4255	4255	0
143	20240605	174500	95234500	4255	4255	4255	4255	0
144	20240605	174400	95234500	4255	4255	4255	4255	0
145	20240605	174300	95234500	4255	4255	4255	4255	0
146	20240605	174200	95234500	4255	4255	4255	4255	0
147	20240605	174100	95234500	4255	4255	4255	4255	0
148	20240605	174000	95234500	4255	4255	4255	4255	0
149	20240605	173900	95234500	4255	4255	4255	4255	0
150	20240605	173800	95234500	4255	4255	4255	4255	0
151	20240605	173700	95234500	4255	4255	4255	4255	0
152	20240605	173600	95234500	4255	4255	4255	4255	4
153	20240605	173500	95234500	4255	4255	4255	4255	0
154	20240605	173400	95234500	4255	4255	4255	4255	0
155	20240605	173300	95234500	4255	4255	4255	4255	0
156	20240605	173200	95234500	4255	4255	4255	4255	0
157	20240605	173100	95234500	4255	4255	4255	4255	0
158	20240605	173000	95234500	4255	4255	4255	4255	0
159	20240605	172900	95234500	4255	4255	4255	4255	0
160	20240605	172800	95234500	4255	4255	4255	4255	0
161	20240605	172700	95234500	4255	4255	4255	4255	0
162	20240605	172600	95234500	4255	4255	4255	4255	0
163	20240605	172500	95234500	4255	4255	4255	4255	0
164	20240605	172400	95234500	4255	4255	4255	4255	0
165	20240605	172300	95234500	4255	4255	4255	4255	0
166	20240605	172200	95234500	4255	4255	4255	4255	0
167	20240605	172100	95234500	4255	4255	4255	4255	0
168	20240605	172000	95234500	4255	4255	4255	4255	0
169	20240605	171900	95234500	4255	4255	4255	4255	0
170	20240605	171800	95234500	4255	4255	4255	4255	0
171	20240605	171700	95234500	4255	4255	4255	4255	0
172	20240605	171600	95234500	4255	4255	4255	4255	0
173	20240605	171500	95234500	4255	4255	4255	4255	0
174	20240605	171400	95234500	4255	4255	4255	4255	0
175	20240605	171300	95234500	4255	4255	4255	4255	0
176	20240605	171200	95234500	4255	4255	4255	4255	0
177	20240605	171100	95234500	4255	4255	4255	4255	0
178	20240605	171000	95234500	4255	4255	4255	4255	0
179	20240605	170900	95234500	4255	4255	4255	4255	0
180	20240605	170800	95234500	4255	4255	4255	4255	0
181	20240605	170700	95234500	4255	4255	4255	4255	0
182	20240605	170600	95234500	4255	4255	4255	4255	4
183	20240605	170500	95234500	4255	4255	4255	4255	0
184	20240605	170400	95234500	4255	4255	4255	4255	0
185	20240605	170300	95234500	4255	4255	4255	4255	0
186	20240605	170200	95234500	4255	4255	4255	4255	0
187	20240605	170100	95234500	4255	4255	4255	4255	0
188	20240605	170000	95234500	4255	4255	4255	4255	0
189	20240605	165900	95234500	4255	4255	4255	4255	0
190	20240605	165800	95234500	4255	4255	4255	4255	0
191	20240605	165700	95234500	4255	4255	4255	4255	0
192	20240605	165600	95234500	4255	4255	4255	4255	0
193	20240605	165500	95234500	4255	4255	4255	4255	0
194	20240605	165400	95234500	4255	4255	4255	4255	0
195	20240605	165300	95234500	4255	4255	4255	4255	0
196	20240605	165200	95234500	4255	4255	4255	4255	0
197	20240605	165100	95234500	4255	4255	4255	4255	0
198	20240605	165000	95234500	4255	4255	4255	4255	0
199	20240605	164900	95234500	4255	4255	4255	4255	0
200	20240605	164800	95234500	4255	4255	4255	4255	0
201	20240605	164700	95234500	4255	4255	4255	4255	0
202	20240605	164600	95234500	4255	4255	4255	4255	0
203	20240605	164500	95234500	4255	4255	4255	4255	0
204	20240605	164400	95234500	4255	4255	4255	4255	0
205	20240605	164300	95234500	4255	4255	4255	4255	0
206	20240605	164200	95234500	4255	4255	4255	4255	0
207	20240605	164100	95234500	4255	4255	4255	4255	0
208	20240605	164000	95234500	4255	4255	4255	4255	0
209	20240605	163900	95234500	4255	4255	4255	4255	0
210	20240605	163800	95234500	4255	4255	4255	4255	0
211	20240605	163700	95234500	4255	4255	4255	4255	0
212	20240605	163600	95234500	4255	4255	4255	4255	4
213	20240605	163500	95234500	4255	4255	4255	4255	0
214	20240605	163400	95234500	4255	4255	4255	4255	0
215	20240605	163300	95234500	4255	4255	4255	4255	0
216	20240605	163200	95234500	4255	4255	4255	4255	0
217	20240605	163100	95234500	4255	4255	4255	4255	0
218	20240605	163000	95234500	4255	4255	4255	4255	0
219	20240605	162900	95234500	4255	4255	4255	4255	0
220	20240605	162800	95234500	4255	4255	4255	4255	0
221	20240605	162700	95234500	4255	4255	4255	4255	0
222	20240605	162600	95234500	4255	4255	4255	4255	0
223	20240605	162500	95234500	4255	4255	4255	4255	0
224	20240605	162400	95234500	4255	4255	4255	4255	0
225	20240605	162300	95234500	4255	4255	4255	4255	0
226	20240605	162200	95234500	4255	4255	4255	4255	0
227	20240605	162100	95234500	4255	4255	4255	4255	0
228	20240605	162000	95234500	4255	4255	4255	4255	0
229	20240605	161900	95234500	4255	4255	4255	4255	0
230	20240605	161800	95234500	4255	4255	4255	4255	0
231	20240605	161700	95234500	4255	4255	4255	4255	0
232	20240605	161600	95234500	4255	4255	4255	4255	0
233	20240605	161500	95234500	4255	4255	4255	4255	0
234	20240605	161400	95234500	4255	4255	4255	4255	0
235	20240605	161300	95234500	4255	4255	4255	4255	0
236	20240605	161200	95234500	4255	4255	4255	4255	0
237	20240605	161100	95234500	4255	4255	4255	4255	0
238	20240605	161000	95234500	4255	4255	4255	4255	0
239	20240605	160900	95234500	4255	4255	4255	4255	0
240	20240605	160800	95234500	4255	4255	4255	4255	0
241	20240605	160700	95234500	4255	4255	4255	4255	0
242	20240605	160600	95234500	4255	4255	4255	4255	4
243	20240605	160500	95234500	4255	4255	4255	4255	0
244	20240605	160400	95234500	4255	4255	4255	4255	0
245	20240605	160300	95234500	4255	4255	4255	4255	0
246	20240605	160200	95234500	4255	4255	4255	4255	0
247	20240605	160100	95234500	4255	4255	4255	4255	0
248	20240605	160000	95234500	4255	4255	4255	4255	0
249	20240605	155900	95234500	4255	4255	4255	4255	0
250	20240605	155800	95234500	4255	4255	4255	4255	0
251	20240605	155700	95234500	4255	4255	4255	4255	0
252	20240605	155600	95234500	4255	4255	4255	4255	0
253	20240605	155500	95234500	4255	4255	4255	4255	0
254	20240605	155400	95234500	4255	4255	4255	4255	0
255	20240605	155300	95234500	4255	4255	4255	4255	0
256	20240605	155200	95234500	4255	4255	4255	4255	0
257	20240605	155100	95234500	4255	4255	4255	4255	0
258	20240605	155000	95234500	4255	4255	4255	4255	0
259	20240605	154900	95234500	4255	4255	4255	4255	0
260	20240605	154800	95234500	4255	4255	4255	4255	0
261	20240605	154700	95234500	4255	4255	4255	4255	0
262	20240605	154600	95234500	4255	4255	4255	4255	0
263	20240605	154500	95234500	4255	4255	4255	4255	0
264	20240605	154400	95234500	4255	4255	4255	4255	0
265	20240605	154300	95234500	4255	4255	4255	4255	0
266	20240605	154200	95234500	4255	4255	4255	4255	0
267	20240605	154100	95234500	4255	4255	4255	4255	0
268	20240605	154000	95234500	4255	4255	4255	4255	0
269	20240605	153900	95234500	4255	4255	4255	4255	0
270	20240605	153800	95234500	4255	4255	4255	4255	0
271	20240605	153700	95234500	4255	4255	4255	4255	0
272	20240605	153600	95234500	4255	4255	4255	4255	4
273	20240605	153500	95234500	4255	4255	4255	4255	0
274	20240605	153400	95234500	4255	4255	4255	4255	0
275	20240605	153300	95234500	4255	4255	4255	4255	0
276	20240605	153200	95234500	4255	4255	4255	4255	0
277	20240605	153100	95234500	4255	4255	4255	4255	0
278	20240605	153000	95234500	4255	4255	4255	4255	4
279	20240605	152900	95217480	4255	4255	4255	4255	0
280	20240605	152800	95217480	4255	4255	4255	4255	0
281	20240605	152700	95217480	4255	4255	4255	4255	0
282	20240605	152600	95217480	4255	4255	4255	4255	0
283	20240605	152500	95217480	4255	4255	4255	4255	0
284	20240605	152400	95217480	4255	4255	4255	4255	0
285	20240605	152300	95217480	4255	4255	4255	4255	0
286	20240605	152200	95217480	4255	4255	4255	4255	0
287	20240605	152100	95217480	4255	4255	4255	4255	0
288	20240605	152000	95217480	4255	4255	4255	4255	0
289	20240605	151900	95217480	4255	4255	4255	4255	2
290	20240605	151800	95208970	4255	4255	4255	4255	0
291	20240605	151700	95208970	4255	4255	4255	4255	4
292	20240605	151600	95191950	4255	4255	4255	4255	0
293	20240605	151500	95191950	4255	4255	4255	4255	6
294	20240605	151400	95166420	4255	4255	4255	4255	0
295	20240605	151300	95166420	4255	4255	4255	4255	0
296	20240605	151200	95166420	4255	4255	4255	4255	817
297	20240605	151100	91690085	4255	4255	4255	4255	0
298	20240605	151000	91690085	4255	4255	4255	4255	10
299	20240605	150900	91647535	4265	4265	4265	4265	1
300	20240605	150800	91643270	4255	4255	4255	4255	0
301	20240605	150700	91643270	4255	4255	4255	4255	0
302	20240605	150600	91643270	4255	4255	4255	4255	0
303	20240605	150500	91643270	4255	4255	4255	4255	0
304	20240605	150400	91643270	4255	4255	4255	4255	0
305	20240605	150300	91643270	4255	4255	4255	4255	0
306	20240605	150200	91643270	4255	4255	4255	4255	0
307	20240605	150100	91643270	4255	4255	4255	4255	0
308	20240605	150000	91643270	4255	4255	4255	4255	0
309	20240605	145900	91643270	4255	4255	4255	4255	0
310	20240605	145800	91643270	4255	4255	4255	4255	25
311	20240605	145700	91536895	4260	4260	4260	4260	1
312	20240605	145600	91532635	4255	4255	4255	4255	0
313	20240605	145500	91532635	4255	4255	4255	4255	0
314	20240605	145400	91532635	4255	4255	4255	4255	0
315	20240605	145300	91532635	4255	4255	4255	4255	0
316	20240605	145200	91532635	4255	4255	4255	4255	0
317	20240605	145100	91532635	4255	4255	4255	4255	0
318	20240605	145000	91532635	4255	4255	4255	4255	117
319	20240605	144900	91034800	4255	4255	4255	4255	0
320	20240605	144800	91034800	4255	4255	4255	4255	0
321	20240605	144700	91034800	4255	4255	4255	4255	0
322	20240605	144600	91034800	4255	4255	4255	4255	0
323	20240605	144500	91034800	4255	4255	4255	4255	0
324	20240605	144400	91034800	4255	4255	4255	4255	0
325	20240605	144300	91034800	4255	4255	4255	4255	0
326	20240605	144200	91034800	4255	4255	4255	4255	0
327	20240605	144100	91034800	4255	4255	4255	4255	0
328	20240605	144000	91034800	4255	4255	4255	4255	0
329	20240605	143900	91034800	4255	4255	4255	4255	0
330	20240605	143800	91034800	4255	4255	4255	4255	0
331	20240605	143700	91034800	4255	4255	4255	4255	0
332	20240605	143600	91034800	4255	4255	4255	4255	0
333	20240605	143500	91034800	4255	4255	4255	4255	0
334	20240605	143400	91034800	4255	4255	4255	4255	0
335	20240605	143300	91034800	4255	4255	4255	4255	110
336	20240605	143200	90566750	4255	4255	4255	4255	0
337	20240605	143100	90566750	4255	4255	4255	4255	0
338	20240605	143000	90566750	4255	4255	4255	4255	0
339	20240605	142900	90566750	4255	4255	4255	4255	124
340	20240605	142800	90039130	4255	4255	4255	4255	401
341	20240605	142700	88332875	4255	4255	4255	4255	0
342	20240605	142600	88332875	4255	4255	4255	4255	21
343	20240605	142500	88243520	4255	4255	4255	4255	1
344	20240605	142400	88239265	4255	4255	4255	4255	0
345	20240605	142300	88239265	4255	4255	4255	4255	619
346	20240605	142200	85605420	4255	4255	4255	4255	0
347	20240605	142100	85605420	4255	4255	4255	4255	399
348	20240605	142000	83907675	4255	4255	4255	4255	0
349	20240605	141900	83907675	4255	4255	4255	4255	0
350	20240605	141800	83907675	4255	4255	4255	4255	0
351	20240605	141700	83907675	4255	4255	4255	4255	50
352	20240605	141600	83694925	4255	4255	4255	4255	0
353	20240605	141500	83694925	4255	4255	4255	4255	0
354	20240605	141400	83694925	4255	4255	4255	4255	0
355	20240605	141300	83694925	4255	4255	4255	4255	0
356	20240605	141200	83694925	4255	4255	4255	4255	0
357	20240605	141100	83694925	4255	4255	4255	4255	0
358	20240605	141000	83694925	4255	4255	4255	4255	0
359	20240605	140900	83694925	4255	4255	4255	4255	0
360	20240605	140800	83694925	4255	4255	4255	4255	0
361	20240605	140700	83694925	4255	4255	4255	4255	100
362	20240605	140600	83269425	4255	4255	4255	4255	85
363	20240605	140500	82907750	4260	4260	4260	4260	0
364	20240605	140400	82907750	4260	4260	4260	4260	0
365	20240605	140300	82907750	4260	4260	4260	4260	0
366	20240605	140200	82907750	4260	4260	4260	4260	0
367	20240605	140100	82907750	4260	4260	4260	4260	0
368	20240605	140000	82907750	4260	4260	4260	4260	0
369	20240605	135900	82907750	4260	4260	4260	4260	0
370	20240605	135800	82907750	4260	4260	4260	4260	0
371	20240605	135700	82907750	4260	4260	4260	4260	0
372	20240605	135600	82907750	4260	4260	4260	4260	0
373	20240605	135500	82907750	4260	4260	4260	4260	0
374	20240605	135400	82907750	4260	4260	4260	4260	0
375	20240605	135300	82907750	4260	4260	4260	4260	0
376	20240605	135200	82907750	4260	4260	4260	4260	0
377	20240605	135100	82907750	4260	4260	4260	4260	0
378	20240605	135000	82907750	4260	4260	4260	4260	0
379	20240605	134900	82907750	4260	4260	4260	4260	0
380	20240605	134800	82907750	4260	4260	4260	4260	0
381	20240605	134700	82907750	4260	4260	4260	4260	0
382	20240605	134600	82907750	4260	4260	4260	4260	0
383	20240605	134500	82907750	4260	4260	4260	4260	0
384	20240605	134400	82907750	4260	4260	4260	4260	0
385	20240605	134300	82907750	4260	4260	4260	4260	0
386	20240605	134200	82907750	4260	4260	4260	4260	0
387	20240605	134100	82907750	4260	4260	4260	4260	0
388	20240605	134000	82907750	4260	4260	4260	4260	0
389	20240605	133900	82907750	4260	4260	4260	4260	0
390	20240605	133800	82907750	4260	4260	4260	4260	0
391	20240605	133700	82907750	4260	4260	4260	4260	0
392	20240605	133600	82907750	4260	4260	4260	4260	0
393	20240605	133500	82907750	4260	4250	4260	4250	1512
394	20240605	133400	76481740	4260	4255	4260	4255	403
395	20240605	133300	74766125	4255	4255	4255	4255	111
396	20240605	133200	74293820	4255	4255	4255	4255	43
397	20240605	133100	74110855	4255	4255	4255	4255	74
398	20240605	133000	73795985	4255	4255	4255	4255	36
399	20240605	132900	73642805	4250	4250	4250	4250	0
400	20240605	132800	73642805	4250	4250	4250	4250	0
401	20240605	132700	73642805	4250	4250	4250	4250	0
402	20240605	132600	73642805	4250	4250	4250	4250	0
403	20240605	132500	73642805	4250	4250	4250	4250	0
404	20240605	132400	73642805	4250	4250	4250	4250	0
405	20240605	132300	73642805	4250	4250	4250	4250	0
406	20240605	132200	73642805	4250	4250	4250	4250	0
407	20240605	132100	73642805	4250	4250	4250	4250	0
408	20240605	132000	73642805	4250	4250	4250	4250	0
409	20240605	131900	73642805	4250	4250	4250	4250	0
410	20240605	131800	73642805	4250	4250	4250	4250	0
411	20240605	131700	73642805	4250	4250	4250	4250	0
412	20240605	131600	73642805	4250	4250	4250	4250	0
413	20240605	131500	73642805	4250	4250	4250	4250	0
414	20240605	131400	73642805	4250	4250	4250	4250	0
415	20240605	131300	73642805	4250	4250	4250	4250	0
416	20240605	131200	73642805	4250	4250	4250	4250	0
417	20240605	131100	73642805	4250	4250	4250	4250	0
418	20240605	131000	73642805	4250	4250	4250	4250	0
419	20240605	130900	73642805	4250	4250	4250	4250	0
420	20240605	130800	73642805	4250	4250	4250	4250	0
421	20240605	130700	73642805	4250	4250	4250	4250	0
422	20240605	130600	73642805	4250	4250	4250	4250	0
423	20240605	130500	73642805	4250	4250	4250	4250	0
424	20240605	130400	73642805	4250	4250	4250	4250	0
425	20240605	130300	73642805	4250	4250	4250	4250	0
426	20240605	130200	73642805	4250	4250	4250	4250	0
427	20240605	130100	73642805	4250	4250	4250	4250	0
428	20240605	130000	73642805	4250	4250	4250	4250	0
429	20240605	125900	73642805	4250	4250	4250	4250	0
430	20240605	125800	73642805	4250	4250	4250	4250	0
431	20240605	125700	73642805	4250	4250	4250	4250	0
432	20240605	125600	73642805	4250	4250	4250	4250	0
433	20240605	125500	73642805	4250	4250	4250	4250	0
434	20240605	125400	73642805	4250	4250	4250	4250	0
435	20240605	125300	73642805	4250	4250	4250	4250	0
436	20240605	125200	73642805	4250	4250	4250	4250	0
437	20240605	125100	73642805	4250	4250	4250	4250	0
438	20240605	125000	73642805	4250	4250	4250	4250	0
439	20240605	124900	73642805	4250	4250	4250	4250	0
440	20240605	124800	73642805	4250	4250	4250	4250	0
441	20240605	124700	73642805	4250	4250	4250	4250	0
442	20240605	124600	73642805	4250	4250	4250	4250	0
443	20240605	124500	73642805	4250	4250	4250	4250	0
444	20240605	124400	73642805	4250	4250	4250	4250	635
445	20240605	124300	70944055	4250	4250	4250	4250	0
446	20240605	124200	70944055	4250	4250	4250	4250	0
447	20240605	124100	70944055	4250	4250	4250	4250	0
448	20240605	124000	70944055	4250	4250	4250	4250	250
449	20240605	123900	69881555	4250	4250	4250	4250	563
450	20240605	123800	67488805	4250	4250	4250	4250	1000
451	20240605	123700	63238805	4255	4255	4255	4255	190
452	20240605	123600	62430355	4250	4250	4250	4250	0
453	20240605	123500	62430355	4250	4250	4250	4250	519
454	20240605	123400	60224605	4250	4250	4250	4250	536
455	20240605	123300	57946605	4255	4255	4255	4255	1044
456	20240605	123200	53504385	4255	4255	4255	4255	0
457	20240605	123100	53504385	4255	4255	4255	4255	0
458	20240605	123000	53504385	4255	4255	4255	4255	0
459	20240605	122900	53504385	4255	4255	4255	4255	0
460	20240605	122800	53504385	4255	4255	4255	4255	0
461	20240605	122700	53504385	4255	4255	4255	4255	0
462	20240605	122600	53504385	4255	4255	4255	4255	0
463	20240605	122500	53504385	4255	4255	4255	4255	0
464	20240605	122400	53504385	4255	4255	4255	4255	0
465	20240605	122300	53504385	4255	4255	4255	4255	0
466	20240605	122200	53504385	4255	4255	4255	4255	0
467	20240605	122100	53504385	4255	4255	4255	4255	0
468	20240605	122000	53504385	4255	4255	4255	4255	0
469	20240605	121900	53504385	4255	4255	4255	4255	0
470	20240605	121800	53504385	4255	4255	4255	4255	0
471	20240605	121700	53504385	4255	4255	4255	4255	0
472	20240605	121600	53504385	4255	4255	4255	4255	0
473	20240605	121500	53504385	4255	4255	4255	4255	0
474	20240605	121400	53504385	4255	4255	4255	4255	0
475	20240605	121300	53504385	4255	4255	4255	4255	0
476	20240605	121200	53504385	4255	4255	4255	4255	100
477	20240605	121100	53078885	4255	4255	4255	4255	0
478	20240605	121000	53078885	4255	4255	4255	4255	0
479	20240605	120900	53078885	4255	4255	4255	4255	0
480	20240605	120800	53078885	4255	4255	4255	4255	0
481	20240605	120700	53078885	4255	4255	4255	4255	0
482	20240605	120600	53078885	4255	4255	4255	4255	0
483	20240605	120500	53078885	4255	4255	4255	4255	0
484	20240605	120400	53078885	4255	4255	4255	4255	0
485	20240605	120300	53078885	4255	4255	4255	4255	0
486	20240605	120200	53078885	4255	4255	4255	4255	0
487	20240605	120100	53078885	4255	4255	4255	4255	0
488	20240605	120000	53078885	4255	4255	4255	4255	0
489	20240605	115900	53078885	4255	4255	4255	4255	0
490	20240605	115800	53078885	4255	4255	4255	4255	20
491	20240605	115700	52993785	4255	4255	4255	4255	0
492	20240605	115600	52993785	4255	4255	4255	4255	0
493	20240605	115500	52993785	4255	4255	4255	4255	0
494	20240605	115400	52993785	4255	4255	4255	4255	0
495	20240605	115300	52993785	4255	4255	4255	4255	0
496	20240605	115200	52993785	4255	4255	4255	4255	0
497	20240605	115100	52993785	4255	4255	4255	4255	0
498	20240605	115000	52993785	4255	4255	4255	4255	0
499	20240605	114900	52993785	4255	4255	4255	4255	0
500	20240605	114800	52993785	4255	4255	4255	4255	0
501	20240605	114700	52993785	4255	4255	4255	4255	113
502	20240605	114600	52512970	4255	4255	4255	4255	0
503	20240605	114500	52512970	4255	4255	4255	4255	0
504	20240605	114400	52512970	4255	4255	4255	4255	0
505	20240605	114300	52512970	4255	4255	4255	4255	35
506	20240605	114200	52364045	4255	4255	4255	4255	0
507	20240605	114100	52364045	4255	4255	4255	4255	0
508	20240605	114000	52364045	4255	4255	4255	4255	0
509	20240605	113900	52364045	4255	4255	4255	4255	0
510	20240605	113800	52364045	4255	4255	4255	4255	0
511	20240605	113700	52364045	4255	4255	4255	4255	110
512	20240605	113600	51895995	4255	4255	4260	4255	366
513	20240605	113500	50338615	4255	4255	4255	4255	0
514	20240605	113400	50338615	4255	4255	4255	4255	0
515	20240605	113300	50338615	4255	4255	4255	4255	0
516	20240605	113200	50338615	4255	4255	4255	4255	0
517	20240605	113100	50338615	4255	4255	4255	4255	0
518	20240605	113000	50338615	4255	4260	4260	4255	3893
519	20240605	112900	33761025	4260	4260	4260	4260	456
520	20240605	112800	31818465	4260	4260	4260	4260	0
521	20240605	112700	31818465	4260	4260	4260	4260	440
522	20240605	112600	29944065	4260	4260	4260	4260	1461
523	20240605	112500	23720205	4260	4260	4260	4260	0
524	20240605	112400	23720205	4260	4260	4260	4260	0
525	20240605	112300	23720205	4260	4260	4260	4260	0
526	20240605	112200	23720205	4260	4260	4260	4260	0
527	20240605	112100	23720205	4260	4265	4265	4260	1303
528	20240605	112000	18168390	4265	4265	4265	4265	0
529	20240605	111900	18168390	4265	4265	4265	4265	425
530	20240605	111800	16355765	4265	4265	4265	4265	0
531	20240605	111700	16355765	4265	4265	4265	4265	0
532	20240605	111600	16355765	4265	4265	4265	4265	0
533	20240605	111500	16355765	4265	4265	4265	4265	0
534	20240605	111400	16355765	4265	4265	4265	4265	0
535	20240605	111300	16355765	4265	4265	4265	4265	0
536	20240605	111200	16355765	4265	4265	4265	4265	0
537	20240605	111100	16355765	4265	4265	4265	4265	0
538	20240605	111000	16355765	4265	4265	4265	4265	0
539	20240605	110900	16355765	4265	4265	4265	4265	0
540	20240605	110800	16355765	4265	4265	4265	4265	0
541	20240605	110700	16355765	4265	4265	4265	4265	0
542	20240605	110600	16355765	4265	4265	4265	4265	0
543	20240605	110500	16355765	4265	4265	4265	4265	0
544	20240605	110400	16355765	4265	4265	4265	4265	0
545	20240605	110300	16355765	4265	4265	4265	4265	0
546	20240605	110200	16355765	4265	4265	4265	4265	33
547	20240605	110100	16215020	4265	4265	4265	4265	0
548	20240605	110000	16215020	4265	4265	4265	4265	0
549	20240605	105900	16215020	4265	4265	4265	4265	0
550	20240605	105800	16215020	4265	4265	4265	4265	0
551	20240605	105700	16215020	4265	4265	4265	4265	0
552	20240605	105600	16215020	4265	4265	4265	4265	0
553	20240605	105500	16215020	4265	4265	4265	4265	0
554	20240605	105400	16215020	4265	4265	4265	4265	0
555	20240605	105300	16215020	4265	4265	4265	4265	0
556	20240605	105200	16215020	4265	4265	4265	4265	0
557	20240605	105100	16215020	4265	4265	4265	4265	0
558	20240605	105000	16215020	4265	4265	4265	4265	0
559	20240605	104900	16215020	4265	4265	4265	4265	0
560	20240605	104800	16215020	4265	4265	4265	4265	0
561	20240605	104700	16215020	4265	4265	4265	4265	0
562	20240605	104600	16215020	4265	4265	4265	4265	0
563	20240605	104500	16215020	4265	4265	4265	4265	0
564	20240605	104400	16215020	4265	4265	4265	4265	0
565	20240605	104300	16215020	4265	4265	4265	4265	0
566	20240605	104200	16215020	4265	4265	4265	4265	0
567	20240605	104100	16215020	4265	4265	4265	4265	0
568	20240605	104000	16215020	4265	4265	4265	4265	0
569	20240605	103900	16215020	4265	4265	4265	4265	0
570	20240605	103800	16215020	4265	4265	4265	4265	0
571	20240605	103700	16215020	4265	4265	4265	4265	0
572	20240605	103600	16215020	4265	4265	4265	4265	0
573	20240605	103500	16215020	4265	4265	4265	4265	0
574	20240605	103400	16215020	4265	4265	4265	4265	0
575	20240605	103300	16215020	4265	4265	4265	4265	0
576	20240605	103200	16215020	4265	4265	4265	4265	35
577	20240605	103100	16065745	4270	4270	4270	4270	0
578	20240605	103000	16065745	4270	4270	4270	4270	0
579	20240605	102900	16065745	4270	4270	4270	4270	0
580	20240605	102800	16065745	4270	4270	4270	4270	0
581	20240605	102700	16065745	4270	4270	4270	4270	0
582	20240605	102600	16065745	4270	4270	4270	4270	0
583	20240605	102500	16065745	4270	4270	4270	4270	0
584	20240605	102400	16065745	4270	4270	4270	4270	0
585	20240605	102300	16065745	4270	4270	4270	4270	0
586	20240605	102200	16065745	4270	4270	4270	4270	0
587	20240605	102100	16065745	4270	4270	4270	4270	0
588	20240605	102000	16065745	4270	4270	4270	4270	0
589	20240605	101900	16065745	4270	4270	4270	4270	0
590	20240605	101800	16065745	4270	4270	4270	4270	0
591	20240605	101700	16065745	4270	4270	4270	4270	0
592	20240605	101600	16065745	4270	4270	4270	4270	0
593	20240605	101500	16065745	4270	4270	4270	4270	140
594	20240605	101400	15467945	4265	4265	4265	4265	0
595	20240605	101300	15467945	4265	4265	4265	4265	0
596	20240605	101200	15467945	4265	4265	4265	4265	0
597	20240605	101100	15467945	4265	4265	4265	4265	0
598	20240605	101000	15467945	4265	4265	4265	4265	0
599	20240605	100900	15467945	4265	4265	4265	4265	0
600	20240605	100800	15467945	4265	4265	4265	4265	0
601	20240605	100700	15467945	4265	4265	4265	4265	0
602	20240605	100600	15467945	4265	4265	4265	4265	0
603	20240605	100500	15467945	4265	4265	4265	4265	0
604	20240605	100400	15467945	4265	4265	4265	4265	389
605	20240605	100300	13808860	4265	4265	4265	4265	0
606	20240605	100200	13808860	4265	4285	4285	4265	3069
607	20240605	100100	704515	4290	4290	4290	4290	0
608	20240605	100000	704515	4290	4290	4290	4290	0
609	20240605	095900	704515	4290	4290	4290	4290	0
610	20240605	095800	704515	4290	4290	4290	4290	0
611	20240605	095700	704515	4290	4290	4290	4290	0
612	20240605	095600	704515	4290	4290	4290	4290	0
613	20240605	095500	704515	4290	4290	4290	4290	0
614	20240605	095400	704515	4290	4290	4290	4290	0
615	20240605	095300	704515	4290	4290	4290	4290	0
616	20240605	095200	704515	4290	4290	4290	4290	0
617	20240605	095100	704515	4290	4290	4290	4290	2
618	20240605	095000	695935	4290	4290	4290	4290	3
619	20240605	094900	683065	4290	4290	4290	4290	1
620	20240605	094800	678775	4290	4290	4290	4290	0
621	20240605	094700	678775	4290	4290	4290	4290	0
622	20240605	094600	678775	4290	4290	4290	4290	0
623	20240605	094500	678775	4290	4290	4290	4290	10
624	20240605	094400	635875	4295	4295	4295	4295	0
625	20240605	094300	635875	4295	4295	4295	4295	0
626	20240605	094200	635875	4295	4295	4295	4295	0
627	20240605	094100	635875	4295	4295	4295	4295	0
628	20240605	094000	635875	4295	4295	4295	4295	10
629	20240605	093900	592925	4275	4275	4275	4275	0
630	20240605	093800	592925	4275	4275	4275	4275	0
631	20240605	093700	592925	4275	4275	4275	4275	0
632	20240605	093600	592925	4275	4275	4275	4275	0
633	20240605	093500	592925	4275	4275	4275	4275	0
634	20240605	093400	592925	4275	4275	4275	4275	0
635	20240605	093300	592925	4275	4275	4275	4275	80
636	20240605	093200	250925	4250	4250	4250	4250	0
637	20240605	093100	250925	4250	4250	4250	4250	0
638	20240605	093000	250925	4250	4250	4250	4250	0
639	20240605	092900	250925	4250	4250	4250	4250	0
640	20240605	092800	250925	4250	4250	4250	4250	0
641	20240605	092700	250925	4250	4250	4250	4250	0
642	20240605	092600	250925	4250	4250	4250	4250	0
643	20240605	092500	250925	4250	4250	4250	4250	0
644	20240605	092400	250925	4250	4250	4250	4250	0
645	20240605	092300	250925	4250	4250	4250	4250	0
646	20240605	092200	250925	4250	4250	4250	4250	0
647	20240605	092100	250925	4250	4250	4250	4250	0
648	20240605	092000	250925	4250	4250	4250	4250	0
649	20240605	091900	250925	4250	4250	4250	4250	0
650	20240605	091800	250925	4250	4250	4250	4250	0
651	20240605	091700	250925	4250	4250	4250	4250	0
652	20240605	091600	250925	4250	4250	4250	4250	0
653	20240605	091500	250925	4250	4250	4250	4250	0
654	20240605	091400	250925	4250	4250	4250	4250	0
655	20240605	091300	250925	4250	4250	4250	4250	0
656	20240605	091200	250925	4250	4250	4250	4250	0
657	20240605	091100	250925	4250	4250	4250	4250	0
658	20240605	091000	250925	4250	4250	4250	4250	0
659	20240605	090900	250925	4250	4250	4250	4250	0
660	20240605	090800	250925	4250	4250	4250	4250	0
661	20240605	090700	250925	4250	4250	4250	4250	0
662	20240605	090600	250925	4250	4250	4250	4250	0
663	20240605	090500	250925	4250	4250	4250	4250	0
664	20240605	090400	250925	4250	4250	4250	4250	0
665	20240605	090300	250925	4250	4250	4250	4250	0
666	20240605	090200	250925	4250	4250	4250	4250	0
667	20240605	090100	250925	4250	4250	4250	4250	0
668	20240605	090000	250925	4250	4275	4275	4250	59