KissMeData/008470/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185100	4863025	4140	4140	4140	4140	77
3	20240605	185000	4863025	4140	4140	4140	4140	0
4	20240605	184900	4863025	4140	4140	4140	4140	0
5	20240605	184800	4863025	4140	4140	4140	4140	0
6	20240605	184700	4863025	4140	4140	4140	4140	0
7	20240605	184600	4863025	4140	4140	4140	4140	0
8	20240605	184500	4863025	4140	4140	4140	4140	0
9	20240605	184400	4863025	4140	4140	4140	4140	0
10	20240605	184300	4863025	4140	4140	4140	4140	0
11	20240605	184200	4863025	4140	4140	4140	4140	0
12	20240605	184100	4863025	4140	4140	4140	4140	0
13	20240605	184000	4863025	4140	4140	4140	4140	0
14	20240605	183900	4863025	4140	4140	4140	4140	0
15	20240605	183800	4863025	4140	4140	4140	4140	0
16	20240605	183700	4863025	4140	4140	4140	4140	0
17	20240605	183600	4863025	4140	4140	4140	4140	0
18	20240605	183500	4863025	4140	4140	4140	4140	0
19	20240605	183400	4863025	4140	4140	4140	4140	0
20	20240605	183300	4863025	4140	4140	4140	4140	0
21	20240605	183200	4863025	4140	4140	4140	4140	0
22	20240605	183100	4863025	4140	4140	4140	4140	0
23	20240605	183000	4863025	4140	4140	4140	4140	0
24	20240605	182900	4863025	4140	4140	4140	4140	0
25	20240605	182800	4863025	4140	4140	4140	4140	0
26	20240605	182700	4863025	4140	4140	4140	4140	0
27	20240605	182600	4863025	4140	4140	4140	4140	0
28	20240605	182500	4863025	4140	4140	4140	4140	0
29	20240605	182400	4863025	4140	4140	4140	4140	0
30	20240605	182300	4863025	4140	4140	4140	4140	0
31	20240605	182200	4863025	4140	4140	4140	4140	0
32	20240605	182100	4863025	4140	4140	4140	4140	77
33	20240605	182000	4863025	4140	4140	4140	4140	0
34	20240605	181900	4863025	4140	4140	4140	4140	0
35	20240605	181800	4863025	4140	4140	4140	4140	0
36	20240605	181700	4863025	4140	4140	4140	4140	0
37	20240605	181600	4863025	4140	4140	4140	4140	0
38	20240605	181500	4863025	4140	4140	4140	4140	0
39	20240605	181400	4863025	4140	4140	4140	4140	0
40	20240605	181300	4863025	4140	4140	4140	4140	0
41	20240605	181200	4863025	4140	4140	4140	4140	0
42	20240605	181100	4863025	4140	4140	4140	4140	0
43	20240605	181000	4863025	4140	4140	4140	4140	0
44	20240605	180900	4863025	4140	4140	4140	4140	0
45	20240605	180800	4863025	4140	4140	4140	4140	0
46	20240605	180700	4863025	4140	4140	4140	4140	0
47	20240605	180600	4863025	4140	4140	4140	4140	0
48	20240605	180500	4863025	4140	4140	4140	4140	0
49	20240605	180400	4863025	4140	4140	4140	4140	0
50	20240605	180300	4863025	4140	4140	4140	4140	0
51	20240605	180200	4863025	4140	4140	4140	4140	0
52	20240605	180100	4863025	4140	4140	4140	4140	0
53	20240605	180000	4863025	4140	4140	4140	4140	0
54	20240605	175900	4863025	4140	4140	4140	4140	0
55	20240605	175800	4863025	4140	4140	4140	4140	0
56	20240605	175700	4863025	4140	4140	4140	4140	0
57	20240605	175600	4863025	4140	4140	4140	4140	0
58	20240605	175500	4863025	4140	4140	4140	4140	0
59	20240605	175400	4863025	4140	4140	4140	4140	0
60	20240605	175300	4863025	4140	4140	4140	4140	0
61	20240605	175200	4863025	4140	4140	4140	4140	0
62	20240605	175100	4863025	4140	4140	4140	4140	77
63	20240605	175000	4863025	4140	4140	4140	4140	0
64	20240605	174900	4863025	4140	4140	4140	4140	0
65	20240605	174800	4863025	4140	4140	4140	4140	0
66	20240605	174700	4863025	4140	4140	4140	4140	0
67	20240605	174600	4863025	4140	4140	4140	4140	0
68	20240605	174500	4863025	4140	4140	4140	4140	0
69	20240605	174400	4863025	4140	4140	4140	4140	0
70	20240605	174300	4863025	4140	4140	4140	4140	0
71	20240605	174200	4863025	4140	4140	4140	4140	0
72	20240605	174100	4863025	4140	4140	4140	4140	0
73	20240605	174000	4863025	4140	4140	4140	4140	0
74	20240605	173900	4863025	4140	4140	4140	4140	0
75	20240605	173800	4863025	4140	4140	4140	4140	0
76	20240605	173700	4863025	4140	4140	4140	4140	0
77	20240605	173600	4863025	4140	4140	4140	4140	0
78	20240605	173500	4863025	4140	4140	4140	4140	0
79	20240605	173400	4863025	4140	4140	4140	4140	0
80	20240605	173300	4863025	4140	4140	4140	4140	0
81	20240605	173200	4863025	4140	4140	4140	4140	0
82	20240605	173100	4863025	4140	4140	4140	4140	0
83	20240605	173000	4863025	4140	4140	4140	4140	0
84	20240605	172900	4863025	4140	4140	4140	4140	0
85	20240605	172800	4863025	4140	4140	4140	4140	0
86	20240605	172700	4863025	4140	4140	4140	4140	0
87	20240605	172600	4863025	4140	4140	4140	4140	0
88	20240605	172500	4863025	4140	4140	4140	4140	0
89	20240605	172400	4863025	4140	4140	4140	4140	0
90	20240605	172300	4863025	4140	4140	4140	4140	0
91	20240605	172200	4863025	4140	4140	4140	4140	0
92	20240605	172100	4863025	4140	4140	4140	4140	77
93	20240605	172000	4863025	4140	4140	4140	4140	0
94	20240605	171900	4863025	4140	4140	4140	4140	0
95	20240605	171800	4863025	4140	4140	4140	4140	0
96	20240605	171700	4863025	4140	4140	4140	4140	0
97	20240605	171600	4863025	4140	4140	4140	4140	0
98	20240605	171500	4863025	4140	4140	4140	4140	0
99	20240605	171400	4863025	4140	4140	4140	4140	0
100	20240605	171300	4863025	4140	4140	4140	4140	0
101	20240605	171200	4863025	4140	4140	4140	4140	0
102	20240605	171100	4863025	4140	4140	4140	4140	0
103	20240605	171000	4863025	4140	4140	4140	4140	0
104	20240605	170900	4863025	4140	4140	4140	4140	0
105	20240605	170800	4863025	4140	4140	4140	4140	0
106	20240605	170700	4863025	4140	4140	4140	4140	0
107	20240605	170600	4863025	4140	4140	4140	4140	0
108	20240605	170500	4863025	4140	4140	4140	4140	0
109	20240605	170400	4863025	4140	4140	4140	4140	0
110	20240605	170300	4863025	4140	4140	4140	4140	0
111	20240605	170200	4863025	4140	4140	4140	4140	0
112	20240605	170100	4863025	4140	4140	4140	4140	0
113	20240605	170000	4863025	4140	4140	4140	4140	0
114	20240605	165900	4863025	4140	4140	4140	4140	0
115	20240605	165800	4863025	4140	4140	4140	4140	0
116	20240605	165700	4863025	4140	4140	4140	4140	0
117	20240605	165600	4863025	4140	4140	4140	4140	0
118	20240605	165500	4863025	4140	4140	4140	4140	0
119	20240605	165400	4863025	4140	4140	4140	4140	0
120	20240605	165300	4863025	4140	4140	4140	4140	0
121	20240605	165200	4863025	4140	4140	4140	4140	0
122	20240605	165100	4863025	4140	4140	4140	4140	77
123	20240605	165000	4863025	4140	4140	4140	4140	0
124	20240605	164900	4863025	4140	4140	4140	4140	0
125	20240605	164800	4863025	4140	4140	4140	4140	0
126	20240605	164700	4863025	4140	4140	4140	4140	0
127	20240605	164600	4863025	4140	4140	4140	4140	0
128	20240605	164500	4863025	4140	4140	4140	4140	0
129	20240605	164400	4863025	4140	4140	4140	4140	0
130	20240605	164300	4863025	4140	4140	4140	4140	0
131	20240605	164200	4863025	4140	4140	4140	4140	0
132	20240605	164100	4863025	4140	4140	4140	4140	0
133	20240605	164000	4863025	4140	4140	4140	4140	0
134	20240605	163900	4863025	4140	4140	4140	4140	0
135	20240605	163800	4863025	4140	4140	4140	4140	0
136	20240605	163700	4863025	4140	4140	4140	4140	0
137	20240605	163600	4863025	4140	4140	4140	4140	0
138	20240605	163500	4863025	4140	4140	4140	4140	0
139	20240605	163400	4863025	4140	4140	4140	4140	0
140	20240605	163300	4863025	4140	4140	4140	4140	0
141	20240605	163200	4863025	4140	4140	4140	4140	0
142	20240605	163100	4863025	4140	4140	4140	4140	0
143	20240605	163000	4863025	4140	4140	4140	4140	0
144	20240605	162900	4863025	4140	4140	4140	4140	0
145	20240605	162800	4863025	4140	4140	4140	4140	0
146	20240605	162700	4863025	4140	4140	4140	4140	0
147	20240605	162600	4863025	4140	4140	4140	4140	0
148	20240605	162500	4863025	4140	4140	4140	4140	0
149	20240605	162400	4863025	4140	4140	4140	4140	0
150	20240605	162300	4863025	4140	4140	4140	4140	0
151	20240605	162200	4863025	4140	4140	4140	4140	0
152	20240605	162100	4863025	4140	4140	4140	4140	77
153	20240605	162000	4863025	4140	4140	4140	4140	0
154	20240605	161900	4863025	4140	4140	4140	4140	0
155	20240605	161800	4863025	4140	4140	4140	4140	0
156	20240605	161700	4863025	4140	4140	4140	4140	0
157	20240605	161600	4863025	4140	4140	4140	4140	0
158	20240605	161500	4863025	4140	4140	4140	4140	0
159	20240605	161400	4863025	4140	4140	4140	4140	0
160	20240605	161300	4863025	4140	4140	4140	4140	0
161	20240605	161200	4863025	4140	4140	4140	4140	0
162	20240605	161100	4863025	4140	4140	4140	4140	0
163	20240605	161000	4863025	4140	4140	4140	4140	0
164	20240605	160900	4863025	4140	4140	4140	4140	0
165	20240605	160800	4863025	4140	4140	4140	4140	0
166	20240605	160700	4863025	4140	4140	4140	4140	0
167	20240605	160600	4863025	4140	4140	4140	4140	0
168	20240605	160500	4863025	4140	4140	4140	4140	0
169	20240605	160400	4863025	4140	4140	4140	4140	0
170	20240605	160300	4863025	4140	4140	4140	4140	0
171	20240605	160200	4863025	4140	4140	4140	4140	0
172	20240605	160100	4863025	4140	4140	4140	4140	0
173	20240605	160000	4863025	4140	4140	4140	4140	0
174	20240605	155900	4863025	4140	4140	4140	4140	0
175	20240605	155800	4863025	4140	4140	4140	4140	0
176	20240605	155700	4863025	4140	4140	4140	4140	0
177	20240605	155600	4863025	4140	4140	4140	4140	0
178	20240605	155500	4863025	4140	4140	4140	4140	0
179	20240605	155400	4863025	4140	4140	4140	4140	0
180	20240605	155300	4863025	4140	4140	4140	4140	0
181	20240605	155200	4863025	4140	4140	4140	4140	0
182	20240605	155100	4863025	4140	4140	4140	4140	77
183	20240605	155000	4863025	4140	4140	4140	4140	0
184	20240605	154900	4863025	4140	4140	4140	4140	0
185	20240605	154800	4863025	4140	4140	4140	4140	0
186	20240605	154700	4863025	4140	4140	4140	4140	0
187	20240605	154600	4863025	4140	4140	4140	4140	0
188	20240605	154500	4863025	4140	4140	4140	4140	0
189	20240605	154400	4863025	4140	4140	4140	4140	0
190	20240605	154300	4863025	4140	4140	4140	4140	0
191	20240605	154200	4863025	4140	4140	4140	4140	0
192	20240605	154100	4863025	4140	4140	4140	4140	0
193	20240605	154000	4863025	4140	4140	4140	4140	0
194	20240605	153900	4863025	4140	4140	4140	4140	0
195	20240605	153800	4863025	4140	4140	4140	4140	0
196	20240605	153700	4863025	4140	4140	4140	4140	0
197	20240605	153600	4863025	4140	4140	4140	4140	0
198	20240605	153500	4863025	4140	4140	4140	4140	0
199	20240605	153400	4863025	4140	4140	4140	4140	0
200	20240605	153300	4863025	4140	4140	4140	4140	0
201	20240605	153200	4863025	4140	4140	4140	4140	0
202	20240605	153100	4863025	4140	4140	4140	4140	0
203	20240605	153000	4863025	4140	4140	4140	4140	77
204	20240605	152900	4544245	4140	4140	4140	4140	0
205	20240605	152800	4544245	4140	4140	4140	4140	0
206	20240605	152700	4544245	4140	4140	4140	4140	0
207	20240605	152600	4544245	4140	4140	4140	4140	0
208	20240605	152500	4544245	4140	4140	4140	4140	0
209	20240605	152400	4544245	4140	4140	4140	4140	0
210	20240605	152300	4544245	4140	4140	4140	4140	0
211	20240605	152200	4544245	4140	4140	4140	4140	0
212	20240605	152100	4544245	4140	4140	4140	4140	0
213	20240605	152000	4544245	4140	4140	4140	4140	0
214	20240605	151900	4544245	4140	4140	4140	4140	5
215	20240605	151800	4523545	4140	4140	4140	4140	0
216	20240605	151700	4523545	4140	4140	4140	4140	0
217	20240605	151600	4523545	4140	4140	4140	4140	0
218	20240605	151500	4523545	4140	4110	4140	4110	14
219	20240605	151400	4465975	4110	4120	4120	4110	39
220	20240605	151300	4305625	4140	4140	4140	4140	0
221	20240605	151200	4305625	4140	4140	4140	4140	1
222	20240605	151100	4301485	4115	4115	4115	4115	201
223	20240605	151000	3474370	4145	4145	4145	4145	0
224	20240605	150900	3474370	4145	4145	4145	4145	0
225	20240605	150800	3474370	4145	4145	4145	4145	0
226	20240605	150700	3474370	4145	4145	4145	4145	0
227	20240605	150600	3474370	4145	4145	4145	4145	0
228	20240605	150500	3474370	4145	4145	4145	4145	0
229	20240605	150400	3474370	4145	4145	4145	4145	0
230	20240605	150300	3474370	4145	4145	4145	4145	0
231	20240605	150200	3474370	4145	4145	4145	4145	0
232	20240605	150100	3474370	4145	4145	4145	4145	0
233	20240605	150000	3474370	4145	4145	4145	4145	0
234	20240605	145900	3474370	4145	4145	4145	4145	0
235	20240605	145800	3474370	4145	4145	4145	4145	0
236	20240605	145700	3474370	4145	4145	4145	4145	0
237	20240605	145600	3474370	4145	4145	4145	4145	0
238	20240605	145500	3474370	4145	4145	4145	4145	0
239	20240605	145400	3474370	4145	4145	4145	4145	1
240	20240605	145300	3470225	4145	4145	4145	4145	1
241	20240605	145200	3466080	4145	4145	4145	4145	0
242	20240605	145100	3466080	4145	4145	4145	4145	0
243	20240605	145000	3466080	4145	4145	4145	4145	0
244	20240605	144900	3466080	4145	4145	4145	4145	0
245	20240605	144800	3466080	4145	4145	4145	4145	0
246	20240605	144700	3466080	4145	4145	4145	4145	0
247	20240605	144600	3466080	4145	4145	4145	4145	0
248	20240605	144500	3466080	4145	4145	4145	4145	0
249	20240605	144400	3466080	4145	4145	4145	4145	0
250	20240605	144300	3466080	4145	4145	4145	4145	0
251	20240605	144200	3466080	4145	4145	4145	4145	0
252	20240605	144100	3466080	4145	4145	4145	4145	0
253	20240605	144000	3466080	4145	4145	4145	4145	0
254	20240605	143900	3466080	4145	4145	4145	4145	0
255	20240605	143800	3466080	4145	4145	4145	4145	0
256	20240605	143700	3466080	4145	4145	4145	4145	0
257	20240605	143600	3466080	4145	4145	4145	4145	0
258	20240605	143500	3466080	4145	4145	4145	4145	0
259	20240605	143400	3466080	4145	4135	4145	4115	26
260	20240605	143300	3358950	4145	4145	4145	4145	0
261	20240605	143200	3358950	4145	4145	4145	4145	0
262	20240605	143100	3358950	4145	4145	4145	4145	0
263	20240605	143000	3358950	4145	4145	4145	4145	0
264	20240605	142900	3358950	4145	4145	4145	4145	0
265	20240605	142800	3358950	4145	4145	4145	4145	0
266	20240605	142700	3358950	4145	4145	4145	4145	0
267	20240605	142600	3358950	4145	4145	4145	4145	0
268	20240605	142500	3358950	4145	4145	4145	4145	200
269	20240605	142400	2529950	4145	4145	4145	4145	0
270	20240605	142300	2529950	4145	4145	4145	4145	0
271	20240605	142200	2529950	4145	4145	4145	4145	0
272	20240605	142100	2529950	4145	4145	4145	4145	0
273	20240605	142000	2529950	4145	4145	4145	4145	0
274	20240605	141900	2529950	4145	4145	4145	4145	0
275	20240605	141800	2529950	4145	4145	4145	4145	0
276	20240605	141700	2529950	4145	4145	4145	4145	0
277	20240605	141600	2529950	4145	4145	4145	4145	0
278	20240605	141500	2529950	4145	4145	4145	4145	0
279	20240605	141400	2529950	4145	4145	4145	4145	0
280	20240605	141300	2529950	4145	4145	4145	4145	0
281	20240605	141200	2529950	4145	4145	4145	4145	0
282	20240605	141100	2529950	4145	4145	4145	4145	0
283	20240605	141000	2529950	4145	4145	4145	4145	0
284	20240605	140900	2529950	4145	4145	4145	4145	0
285	20240605	140800	2529950	4145	4145	4145	4145	0
286	20240605	140700	2529950	4145	4145	4145	4145	0
287	20240605	140600	2529950	4145	4145	4145	4145	0
288	20240605	140500	2529950	4145	4145	4145	4145	0
289	20240605	140400	2529950	4145	4145	4145	4145	0
290	20240605	140300	2529950	4145	4145	4145	4145	0
291	20240605	140200	2529950	4145	4145	4145	4145	0
292	20240605	140100	2529950	4145	4145	4145	4145	0
293	20240605	140000	2529950	4145	4145	4145	4145	0
294	20240605	135900	2529950	4145	4145	4145	4145	0
295	20240605	135800	2529950	4145	4145	4145	4145	0
296	20240605	135700	2529950	4145	4145	4145	4145	0
297	20240605	135600	2529950	4145	4145	4145	4145	0
298	20240605	135500	2529950	4145	4145	4145	4145	0
299	20240605	135400	2529950	4145	4145	4145	4145	0
300	20240605	135300	2529950	4145	4145	4145	4145	0
301	20240605	135200	2529950	4145	4145	4145	4145	0
302	20240605	135100	2529950	4145	4145	4145	4145	0
303	20240605	135000	2529950	4145	4145	4145	4145	0
304	20240605	134900	2529950	4145	4145	4145	4145	0
305	20240605	134800	2529950	4145	4145	4145	4145	0
306	20240605	134700	2529950	4145	4145	4145	4145	0
307	20240605	134600	2529950	4145	4145	4145	4145	0
308	20240605	134500	2529950	4145	4145	4145	4145	0
309	20240605	134400	2529950	4145	4145	4145	4145	0
310	20240605	134300	2529950	4145	4140	4145	4140	30
311	20240605	134200	2405700	4140	4140	4140	4140	0
312	20240605	134100	2405700	4140	4140	4140	4140	0
313	20240605	134000	2405700	4140	4140	4140	4140	0
314	20240605	133900	2405700	4140	4140	4140	4140	0
315	20240605	133800	2405700	4140	4140	4140	4140	0
316	20240605	133700	2405700	4140	4140	4140	4140	0
317	20240605	133600	2405700	4140	4140	4140	4140	0
318	20240605	133500	2405700	4140	4140	4140	4140	0
319	20240605	133400	2405700	4140	4140	4140	4140	0
320	20240605	133300	2405700	4140	4140	4140	4140	0
321	20240605	133200	2405700	4140	4140	4140	4140	0
322	20240605	133100	2405700	4140	4140	4140	4140	0
323	20240605	133000	2405700	4140	4140	4140	4140	0
324	20240605	132900	2405700	4140	4140	4140	4140	0
325	20240605	132800	2405700	4140	4140	4140	4140	0
326	20240605	132700	2405700	4140	4140	4140	4140	0
327	20240605	132600	2405700	4140	4140	4140	4140	0
328	20240605	132500	2405700	4140	4140	4140	4140	0
329	20240605	132400	2405700	4140	4140	4140	4140	0
330	20240605	132300	2405700	4140	4140	4140	4140	0
331	20240605	132200	2405700	4140	4140	4140	4140	24
332	20240605	132100	2306340	4140	4140	4140	4140	0
333	20240605	132000	2306340	4140	4140	4140	4140	0
334	20240605	131900	2306340	4140	4140	4140	4140	6
335	20240605	131800	2281500	4140	4140	4140	4140	0
336	20240605	131700	2281500	4140	4140	4140	4140	0
337	20240605	131600	2281500	4140	4140	4140	4140	0
338	20240605	131500	2281500	4140	4140	4140	4140	0
339	20240605	131400	2281500	4140	4140	4140	4140	0
340	20240605	131300	2281500	4140	4140	4140	4140	0
341	20240605	131200	2281500	4140	4140	4140	4140	0
342	20240605	131100	2281500	4140	4140	4140	4140	0
343	20240605	131000	2281500	4140	4140	4140	4140	0
344	20240605	130900	2281500	4140	4140	4140	4140	0
345	20240605	130800	2281500	4140	4140	4140	4140	0
346	20240605	130700	2281500	4140	4140	4140	4140	0
347	20240605	130600	2281500	4140	4140	4140	4140	0
348	20240605	130500	2281500	4140	4140	4140	4140	0
349	20240605	130400	2281500	4140	4140	4140	4140	0
350	20240605	130300	2281500	4140	4140	4140	4140	0
351	20240605	130200	2281500	4140	4140	4140	4140	0
352	20240605	130100	2281500	4140	4140	4140	4140	0
353	20240605	130000	2281500	4140	4140	4140	4140	0
354	20240605	125900	2281500	4140	4140	4140	4140	0
355	20240605	125800	2281500	4140	4140	4140	4140	0
356	20240605	125700	2281500	4140	4140	4140	4140	0
357	20240605	125600	2281500	4140	4140	4140	4140	0
358	20240605	125500	2281500	4140	4140	4140	4140	0
359	20240605	125400	2281500	4140	4140	4140	4140	0
360	20240605	125300	2281500	4140	4140	4140	4140	0
361	20240605	125200	2281500	4140	4140	4140	4140	0
362	20240605	125100	2281500	4140	4140	4140	4140	1
363	20240605	125000	2277360	4135	4135	4135	4135	24
364	20240605	124900	2178120	4140	4140	4140	4140	0
365	20240605	124800	2178120	4140	4140	4140	4140	0
366	20240605	124700	2178120	4140	4140	4140	4140	0
367	20240605	124600	2178120	4140	4140	4140	4140	0
368	20240605	124500	2178120	4140	4140	4140	4140	0
369	20240605	124400	2178120	4140	4140	4140	4140	0
370	20240605	124300	2178120	4140	4140	4140	4140	0
371	20240605	124200	2178120	4140	4140	4140	4140	0
372	20240605	124100	2178120	4140	4140	4140	4140	0
373	20240605	124000	2178120	4140	4140	4140	4140	0
374	20240605	123900	2178120	4140	4140	4140	4140	0
375	20240605	123800	2178120	4140	4140	4140	4140	0
376	20240605	123700	2178120	4140	4140	4140	4140	0
377	20240605	123600	2178120	4140	4140	4140	4140	0
378	20240605	123500	2178120	4140	4140	4140	4140	0
379	20240605	123400	2178120	4140	4140	4140	4140	11
380	20240605	123300	2132580	4145	4145	4145	4145	0
381	20240605	123200	2132580	4145	4145	4145	4145	0
382	20240605	123100	2132580	4145	4145	4145	4145	0
383	20240605	123000	2132580	4145	4145	4145	4145	0
384	20240605	122900	2132580	4145	4145	4145	4145	0
385	20240605	122800	2132580	4145	4145	4145	4145	0
386	20240605	122700	2132580	4145	4145	4145	4145	0
387	20240605	122600	2132580	4145	4145	4145	4145	0
388	20240605	122500	2132580	4145	4145	4145	4145	0
389	20240605	122400	2132580	4145	4145	4145	4145	0
390	20240605	122300	2132580	4145	4145	4145	4145	0
391	20240605	122200	2132580	4145	4145	4145	4145	0
392	20240605	122100	2132580	4145	4145	4145	4145	0
393	20240605	122000	2132580	4145	4145	4145	4145	0
394	20240605	121900	2132580	4145	4145	4145	4145	0
395	20240605	121800	2132580	4145	4145	4145	4145	0
396	20240605	121700	2132580	4145	4145	4145	4145	0
397	20240605	121600	2132580	4145	4145	4145	4145	0
398	20240605	121500	2132580	4145	4145	4145	4145	0
399	20240605	121400	2132580	4145	4145	4145	4145	0
400	20240605	121300	2132580	4145	4145	4145	4145	0
401	20240605	121200	2132580	4145	4145	4145	4145	0
402	20240605	121100	2132580	4145	4145	4145	4145	0
403	20240605	121000	2132580	4145	4145	4145	4145	0
404	20240605	120900	2132580	4145	4145	4145	4145	0
405	20240605	120800	2132580	4145	4145	4145	4145	0
406	20240605	120700	2132580	4145	4145	4145	4145	0
407	20240605	120600	2132580	4145	4145	4145	4145	0
408	20240605	120500	2132580	4145	4145	4145	4145	0
409	20240605	120400	2132580	4145	4145	4145	4145	0
410	20240605	120300	2132580	4145	4145	4145	4145	0
411	20240605	120200	2132580	4145	4145	4145	4145	0
412	20240605	120100	2132580	4145	4145	4145	4145	0
413	20240605	120000	2132580	4145	4145	4145	4145	0
414	20240605	115900	2132580	4145	4145	4145	4145	0
415	20240605	115800	2132580	4145	4145	4145	4145	0
416	20240605	115700	2132580	4145	4145	4145	4145	0
417	20240605	115600	2132580	4145	4145	4145	4145	0
418	20240605	115500	2132580	4145	4145	4145	4145	0
419	20240605	115400	2132580	4145	4145	4145	4145	0
420	20240605	115300	2132580	4145	4145	4145	4145	0
421	20240605	115200	2132580	4145	4145	4145	4145	0
422	20240605	115100	2132580	4145	4145	4145	4145	0
423	20240605	115000	2132580	4145	4145	4145	4145	0
424	20240605	114900	2132580	4145	4145	4145	4145	0
425	20240605	114800	2132580	4145	4145	4145	4145	0
426	20240605	114700	2132580	4145	4145	4145	4145	0
427	20240605	114600	2132580	4145	4145	4145	4145	0
428	20240605	114500	2132580	4145	4145	4145	4145	0
429	20240605	114400	2132580	4145	4145	4145	4145	0
430	20240605	114300	2132580	4145	4145	4145	4145	0
431	20240605	114200	2132580	4145	4145	4145	4145	0
432	20240605	114100	2132580	4145	4145	4145	4145	0
433	20240605	114000	2132580	4145	4145	4145	4145	0
434	20240605	113900	2132580	4145	4145	4145	4145	0
435	20240605	113800	2132580	4145	4145	4145	4145	0
436	20240605	113700	2132580	4145	4145	4145	4145	0
437	20240605	113600	2132580	4145	4145	4145	4145	0
438	20240605	113500	2132580	4145	4145	4145	4145	0
439	20240605	113400	2132580	4145	4145	4145	4145	0
440	20240605	113300	2132580	4145	4145	4145	4145	0
441	20240605	113200	2132580	4145	4145	4145	4145	0
442	20240605	113100	2132580	4145	4145	4145	4145	0
443	20240605	113000	2132580	4145	4145	4145	4145	0
444	20240605	112900	2132580	4145	4145	4145	4145	0
445	20240605	112800	2132580	4145	4145	4145	4145	1
446	20240605	112700	2128435	4150	4150	4150	4150	0
447	20240605	112600	2128435	4150	4150	4150	4150	0
448	20240605	112500	2128435	4150	4150	4150	4150	0
449	20240605	112400	2128435	4150	4150	4150	4150	0
450	20240605	112300	2128435	4150	4150	4150	4150	0
451	20240605	112200	2128435	4150	4150	4150	4150	0
452	20240605	112100	2128435	4150	4150	4150	4150	0
453	20240605	112000	2128435	4150	4150	4150	4150	0
454	20240605	111900	2128435	4150	4150	4150	4150	0
455	20240605	111800	2128435	4150	4150	4150	4150	0
456	20240605	111700	2128435	4150	4150	4150	4150	0
457	20240605	111600	2128435	4150	4150	4150	4150	0
458	20240605	111500	2128435	4150	4150	4150	4150	0
459	20240605	111400	2128435	4150	4150	4150	4150	0
460	20240605	111300	2128435	4150	4150	4150	4150	0
461	20240605	111200	2128435	4150	4150	4150	4150	0
462	20240605	111100	2128435	4150	4150	4150	4150	0
463	20240605	111000	2128435	4150	4150	4150	4150	0
464	20240605	110900	2128435	4150	4150	4150	4150	0
465	20240605	110800	2128435	4150	4150	4150	4150	0
466	20240605	110700	2128435	4150	4150	4150	4150	0
467	20240605	110600	2128435	4150	4150	4150	4150	0
468	20240605	110500	2128435	4150	4150	4150	4150	0
469	20240605	110400	2128435	4150	4150	4150	4150	0
470	20240605	110300	2128435	4150	4150	4150	4150	0
471	20240605	110200	2128435	4150	4150	4150	4150	0
472	20240605	110100	2128435	4150	4150	4150	4150	0
473	20240605	110000	2128435	4150	4150	4150	4150	0
474	20240605	105900	2128435	4150	4150	4150	4150	0
475	20240605	105800	2128435	4150	4150	4150	4150	0
476	20240605	105700	2128435	4150	4150	4150	4150	0
477	20240605	105600	2128435	4150	4150	4150	4150	0
478	20240605	105500	2128435	4150	4150	4150	4150	0
479	20240605	105400	2128435	4150	4150	4150	4150	0
480	20240605	105300	2128435	4150	4150	4150	4150	0
481	20240605	105200	2128435	4150	4150	4150	4150	0
482	20240605	105100	2128435	4150	4150	4150	4150	0
483	20240605	105000	2128435	4150	4150	4150	4150	0
484	20240605	104900	2128435	4150	4150	4150	4150	0
485	20240605	104800	2128435	4150	4150	4150	4150	0
486	20240605	104700	2128435	4150	4150	4150	4150	0
487	20240605	104600	2128435	4150	4150	4150	4150	0
488	20240605	104500	2128435	4150	4150	4150	4150	0
489	20240605	104400	2128435	4150	4150	4150	4150	0
490	20240605	104300	2128435	4150	4150	4150	4150	3
491	20240605	104200	2115985	4150	4150	4150	4150	0
492	20240605	104100	2115985	4150	4150	4150	4150	0
493	20240605	104000	2115985	4150	4150	4150	4150	0
494	20240605	103900	2115985	4150	4145	4150	4145	22
495	20240605	103800	2024760	4135	4135	4135	4135	1
496	20240605	103700	2020625	4140	4135	4140	4135	26
497	20240605	103600	1913040	4135	4130	4135	4130	19
498	20240605	103500	1834550	4100	4100	4100	4100	0
499	20240605	103400	1834550	4100	4100	4100	4100	0
500	20240605	103300	1834550	4100	4100	4100	4100	0
501	20240605	103200	1834550	4100	4145	4145	4100	337
502	20240605	103100	447200	4145	4145	4145	4145	0
503	20240605	103000	447200	4145	4145	4145	4145	0
504	20240605	102900	447200	4145	4145	4145	4145	0
505	20240605	102800	447200	4145	4145	4145	4145	0
506	20240605	102700	447200	4145	4145	4145	4145	0
507	20240605	102600	447200	4145	4145	4145	4145	0
508	20240605	102500	447200	4145	4145	4145	4145	0
509	20240605	102400	447200	4145	4145	4145	4145	0
510	20240605	102300	447200	4145	4145	4145	4145	0
511	20240605	102200	447200	4145	4145	4145	4145	0
512	20240605	102100	447200	4145	4145	4145	4145	0
513	20240605	102000	447200	4145	4145	4145	4145	5
514	20240605	101900	426475	4150	4150	4150	4150	0
515	20240605	101800	426475	4150	4150	4150	4150	0
516	20240605	101700	426475	4150	4150	4150	4150	0
517	20240605	101600	426475	4150	4150	4150	4150	0
518	20240605	101500	426475	4150	4150	4150	4150	0
519	20240605	101400	426475	4150	4150	4150	4150	0
520	20240605	101300	426475	4150	4150	4150	4150	0
521	20240605	101200	426475	4150	4150	4150	4150	0
522	20240605	101100	426475	4150	4150	4150	4150	0
523	20240605	101000	426475	4150	4150	4150	4150	0
524	20240605	100900	426475	4150	4150	4150	4150	0
525	20240605	100800	426475	4150	4150	4150	4150	0
526	20240605	100700	426475	4150	4150	4150	4150	2
527	20240605	100600	418175	4150	4150	4150	4150	0
528	20240605	100500	418175	4150	4150	4150	4150	0
529	20240605	100400	418175	4150	4150	4150	4150	1
530	20240605	100300	414025	4150	4150	4150	4150	0
531	20240605	100200	414025	4150	4150	4150	4150	0
532	20240605	100100	414025	4150	4150	4150	4150	1
533	20240605	100000	409875	4150	4150	4150	4150	0
534	20240605	095900	409875	4150	4150	4150	4150	0
535	20240605	095800	409875	4150	4150	4150	4150	2
536	20240605	095700	401575	4150	4150	4150	4150	0
537	20240605	095600	401575	4150	4150	4150	4150	0
538	20240605	095500	401575	4150	4150	4150	4150	1
539	20240605	095400	397425	4145	4145	4145	4145	0
540	20240605	095300	397425	4145	4145	4145	4145	0
541	20240605	095200	397425	4145	4145	4145	4145	0
542	20240605	095100	397425	4145	4145	4145	4145	0
543	20240605	095000	397425	4145	4145	4145	4145	0
544	20240605	094900	397425	4145	4145	4145	4145	0
545	20240605	094800	397425	4145	4145	4145	4145	0
546	20240605	094700	397425	4145	4145	4145	4145	0
547	20240605	094600	397425	4145	4145	4145	4145	0
548	20240605	094500	397425	4145	4145	4145	4145	4
549	20240605	094400	380845	4150	4150	4150	4150	0
550	20240605	094300	380845	4150	4150	4150	4150	0
551	20240605	094200	380845	4150	4150	4150	4150	0
552	20240605	094100	380845	4150	4150	4150	4150	0
553	20240605	094000	380845	4150	4150	4150	4150	3
554	20240605	093900	368395	4155	4155	4155	4155	3
555	20240605	093800	355930	4165	4165	4165	4165	0
556	20240605	093700	355930	4165	4165	4165	4165	0
557	20240605	093600	355930	4165	4165	4165	4165	0
558	20240605	093500	355930	4165	4165	4165	4165	0
559	20240605	093400	355930	4165	4165	4165	4165	0
560	20240605	093300	355930	4165	4165	4165	4165	0
561	20240605	093200	355930	4165	4165	4165	4165	0
562	20240605	093100	355930	4165	4165	4165	4165	0
563	20240605	093000	355930	4165	4165	4165	4165	0
564	20240605	092900	355930	4165	4165	4165	4165	0
565	20240605	092800	355930	4165	4165	4165	4165	0
566	20240605	092700	355930	4165	4165	4165	4165	0
567	20240605	092600	355930	4165	4165	4165	4165	0
568	20240605	092500	355930	4165	4165	4165	4165	0
569	20240605	092400	355930	4165	4165	4165	4165	0
570	20240605	092300	355930	4165	4165	4165	4165	0
571	20240605	092200	355930	4165	4165	4165	4165	0
572	20240605	092100	355930	4165	4165	4165	4165	0
573	20240605	092000	355930	4165	4165	4165	4165	0
574	20240605	091900	355930	4165	4165	4165	4165	0
575	20240605	091800	355930	4165	4165	4165	4165	0
576	20240605	091700	355930	4165	4165	4165	4165	0
577	20240605	091600	355930	4165	4165	4165	4165	0
578	20240605	091500	355930	4165	4165	4165	4165	0
579	20240605	091400	355930	4165	4165	4165	4165	0
580	20240605	091300	355930	4165	4165	4165	4165	0
581	20240605	091200	355930	4165	4165	4165	4165	0
582	20240605	091100	355930	4165	4165	4165	4165	0
583	20240605	091000	355930	4165	4165	4165	4165	0
584	20240605	090900	355930	4165	4165	4165	4165	1
585	20240605	090800	351765	4165	4165	4165	4165	1
586	20240605	090700	347600	4135	4135	4135	4135	0
587	20240605	090600	347600	4135	4135	4135	4135	0
588	20240605	090500	347600	4135	4160	4160	4135	41
589	20240605	090400	177805	4135	4135	4135	4135	0
590	20240605	090300	177805	4135	4135	4135	4135	0
591	20240605	090200	177805	4135	4135	4135	4135	0
592	20240605	090100	177805	4135	4135	4135	4135	0
593	20240605	090000	177805	4135	4135	4135	4135	43