KissMeData/004250/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184200	124761690	5050	5050	5050	5050	135
3	20240603	184100	124761690	5050	5050	5050	5050	0
4	20240603	184000	124761690	5050	5050	5050	5050	0
5	20240603	183900	124761690	5050	5050	5050	5050	0
6	20240603	183800	124761690	5050	5050	5050	5050	0
7	20240603	183700	124761690	5050	5050	5050	5050	0
8	20240603	183600	124761690	5050	5050	5050	5050	0
9	20240603	183500	124761690	5050	5050	5050	5050	0
10	20240603	183400	124761690	5050	5050	5050	5050	0
11	20240603	183300	124761690	5050	5050	5050	5050	0
12	20240603	183200	124761690	5050	5050	5050	5050	0
13	20240603	183100	124761690	5050	5050	5050	5050	0
14	20240603	183000	124761690	5050	5050	5050	5050	0
15	20240603	182900	124761690	5050	5050	5050	5050	0
16	20240603	182800	124761690	5050	5050	5050	5050	0
17	20240603	182700	124761690	5050	5050	5050	5050	0
18	20240603	182600	124761690	5050	5050	5050	5050	0
19	20240603	182500	124761690	5050	5050	5050	5050	0
20	20240603	182400	124761690	5050	5050	5050	5050	0
21	20240603	182300	124761690	5050	5050	5050	5050	0
22	20240603	182200	124761690	5050	5050	5050	5050	0
23	20240603	182100	124761690	5050	5050	5050	5050	0
24	20240603	182000	124761690	5050	5050	5050	5050	0
25	20240603	181900	124761690	5050	5050	5050	5050	0
26	20240603	181800	124761690	5050	5050	5050	5050	0
27	20240603	181700	124761690	5050	5050	5050	5050	0
28	20240603	181600	124761690	5050	5050	5050	5050	0
29	20240603	181500	124761690	5050	5050	5050	5050	0
30	20240603	181400	124761690	5050	5050	5050	5050	0
31	20240603	181300	124761690	5050	5050	5050	5050	0
32	20240603	181200	124761690	5050	5050	5050	5050	135
33	20240603	181100	124761690	5050	5050	5050	5050	0
34	20240603	181000	124761690	5050	5050	5050	5050	0
35	20240603	180900	124761690	5050	5050	5050	5050	0
36	20240603	180800	124761690	5050	5050	5050	5050	0
37	20240603	180700	124761690	5050	5050	5050	5050	0
38	20240603	180600	124761690	5050	5050	5050	5050	0
39	20240603	180500	124761690	5050	5050	5050	5050	0
40	20240603	180400	124761690	5050	5050	5050	5050	0
41	20240603	180300	124761690	5050	5050	5050	5050	0
42	20240603	180200	124761690	5050	5050	5050	5050	0
43	20240603	180100	124761690	5050	5050	5050	5050	0
44	20240603	180000	124761690	5050	5050	5050	5050	0
45	20240603	175900	124761690	5050	5050	5050	5050	0
46	20240603	175800	124761690	5050	5050	5050	5050	0
47	20240603	175700	124761690	5050	5050	5050	5050	0
48	20240603	175600	124761690	5050	5050	5050	5050	0
49	20240603	175500	124761690	5050	5050	5050	5050	0
50	20240603	175400	124761690	5050	5050	5050	5050	0
51	20240603	175300	124761690	5050	5050	5050	5050	0
52	20240603	175200	124761690	5050	5050	5050	5050	0
53	20240603	175100	124761690	5050	5050	5050	5050	0
54	20240603	175000	124761690	5050	5050	5050	5050	0
55	20240603	174900	124761690	5050	5050	5050	5050	0
56	20240603	174800	124761690	5050	5050	5050	5050	0
57	20240603	174700	124761690	5050	5050	5050	5050	0
58	20240603	174600	124761690	5050	5050	5050	5050	0
59	20240603	174500	124761690	5050	5050	5050	5050	0
60	20240603	174400	124761690	5050	5050	5050	5050	0
61	20240603	174300	124761690	5050	5050	5050	5050	0
62	20240603	174200	124761690	5050	5050	5050	5050	135
63	20240603	174100	124761690	5050	5050	5050	5050	0
64	20240603	174000	124761690	5050	5050	5050	5050	0
65	20240603	173900	124761690	5050	5050	5050	5050	0
66	20240603	173800	124761690	5050	5050	5050	5050	0
67	20240603	173700	124761690	5050	5050	5050	5050	0
68	20240603	173600	124761690	5050	5050	5050	5050	0
69	20240603	173500	124761690	5050	5050	5050	5050	0
70	20240603	173400	124761690	5050	5050	5050	5050	0
71	20240603	173300	124761690	5050	5050	5050	5050	0
72	20240603	173200	124761690	5050	5050	5050	5050	0
73	20240603	173100	124761690	5050	5050	5050	5050	0
74	20240603	173000	124761690	5050	5050	5050	5050	0
75	20240603	172900	124761690	5050	5050	5050	5050	0
76	20240603	172800	124761690	5050	5050	5050	5050	0
77	20240603	172700	124761690	5050	5050	5050	5050	0
78	20240603	172600	124761690	5050	5050	5050	5050	0
79	20240603	172500	124761690	5050	5050	5050	5050	0
80	20240603	172400	124761690	5050	5050	5050	5050	0
81	20240603	172300	124761690	5050	5050	5050	5050	0
82	20240603	172200	124761690	5050	5050	5050	5050	0
83	20240603	172100	124761690	5050	5050	5050	5050	0
84	20240603	172000	124761690	5050	5050	5050	5050	0
85	20240603	171900	124761690	5050	5050	5050	5050	0
86	20240603	171800	124761690	5050	5050	5050	5050	0
87	20240603	171700	124761690	5050	5050	5050	5050	0
88	20240603	171600	124761690	5050	5050	5050	5050	0
89	20240603	171500	124761690	5050	5050	5050	5050	0
90	20240603	171400	124761690	5050	5050	5050	5050	0
91	20240603	171300	124761690	5050	5050	5050	5050	0
92	20240603	171200	124761690	5050	5050	5050	5050	135
93	20240603	171100	124761690	5050	5050	5050	5050	0
94	20240603	171000	124761690	5050	5050	5050	5050	0
95	20240603	170900	124761690	5050	5050	5050	5050	0
96	20240603	170800	124761690	5050	5050	5050	5050	0
97	20240603	170700	124761690	5050	5050	5050	5050	0
98	20240603	170600	124761690	5050	5050	5050	5050	0
99	20240603	170500	124761690	5050	5050	5050	5050	0
100	20240603	170400	124761690	5050	5050	5050	5050	0
101	20240603	170300	124761690	5050	5050	5050	5050	0
102	20240603	170200	124761690	5050	5050	5050	5050	0
103	20240603	170100	124761690	5050	5050	5050	5050	0
104	20240603	170000	124761690	5050	5050	5050	5050	0
105	20240603	165900	124761690	5050	5050	5050	5050	0
106	20240603	165800	124761690	5050	5050	5050	5050	0
107	20240603	165700	124761690	5050	5050	5050	5050	0
108	20240603	165600	124761690	5050	5050	5050	5050	0
109	20240603	165500	124761690	5050	5050	5050	5050	0
110	20240603	165400	124761690	5050	5050	5050	5050	0
111	20240603	165300	124761690	5050	5050	5050	5050	0
112	20240603	165200	124761690	5050	5050	5050	5050	0
113	20240603	165100	124761690	5050	5050	5050	5050	0
114	20240603	165000	124761690	5050	5050	5050	5050	0
115	20240603	164900	124761690	5050	5050	5050	5050	0
116	20240603	164800	124761690	5050	5050	5050	5050	0
117	20240603	164700	124761690	5050	5050	5050	5050	0
118	20240603	164600	124761690	5050	5050	5050	5050	0
119	20240603	164500	124761690	5050	5050	5050	5050	0
120	20240603	164400	124761690	5050	5050	5050	5050	0
121	20240603	164300	124761690	5050	5050	5050	5050	0
122	20240603	164200	124761690	5050	5050	5050	5050	135
123	20240603	164100	124761690	5050	5050	5050	5050	0
124	20240603	164000	124761690	5050	5050	5050	5050	0
125	20240603	163900	124761690	5050	5050	5050	5050	0
126	20240603	163800	124761690	5050	5050	5050	5050	0
127	20240603	163700	124761690	5050	5050	5050	5050	0
128	20240603	163600	124761690	5050	5050	5050	5050	0
129	20240603	163500	124761690	5050	5050	5050	5050	0
130	20240603	163400	124761690	5050	5050	5050	5050	0
131	20240603	163300	124761690	5050	5050	5050	5050	0
132	20240603	163200	124761690	5050	5050	5050	5050	0
133	20240603	163100	124761690	5050	5050	5050	5050	0
134	20240603	163000	124761690	5050	5050	5050	5050	0
135	20240603	162900	124761690	5050	5050	5050	5050	0
136	20240603	162800	124761690	5050	5050	5050	5050	0
137	20240603	162700	124761690	5050	5050	5050	5050	0
138	20240603	162600	124761690	5050	5050	5050	5050	0
139	20240603	162500	124761690	5050	5050	5050	5050	0
140	20240603	162400	124761690	5050	5050	5050	5050	0
141	20240603	162300	124761690	5050	5050	5050	5050	0
142	20240603	162200	124761690	5050	5050	5050	5050	0
143	20240603	162100	124761690	5050	5050	5050	5050	0
144	20240603	162000	124761690	5050	5050	5050	5050	0
145	20240603	161900	124761690	5050	5050	5050	5050	0
146	20240603	161800	124761690	5050	5050	5050	5050	0
147	20240603	161700	124761690	5050	5050	5050	5050	0
148	20240603	161600	124761690	5050	5050	5050	5050	0
149	20240603	161500	124761690	5050	5050	5050	5050	0
150	20240603	161400	124761690	5050	5050	5050	5050	0
151	20240603	161300	124761690	5050	5050	5050	5050	0
152	20240603	161200	124761690	5050	5050	5050	5050	135
153	20240603	161100	124761690	5050	5050	5050	5050	0
154	20240603	161000	124761690	5050	5050	5050	5050	0
155	20240603	160900	124761690	5050	5050	5050	5050	0
156	20240603	160800	124761690	5050	5050	5050	5050	0
157	20240603	160700	124761690	5050	5050	5050	5050	0
158	20240603	160600	124761690	5050	5050	5050	5050	0
159	20240603	160500	124761690	5050	5050	5050	5050	0
160	20240603	160400	124761690	5050	5050	5050	5050	0
161	20240603	160300	124761690	5050	5050	5050	5050	0
162	20240603	160200	124761690	5050	5050	5050	5050	0
163	20240603	160100	124761690	5050	5050	5050	5050	0
164	20240603	160000	124761690	5050	5050	5050	5050	0
165	20240603	155900	124761690	5050	5050	5050	5050	0
166	20240603	155800	124761690	5050	5050	5050	5050	0
167	20240603	155700	124761690	5050	5050	5050	5050	0
168	20240603	155600	124761690	5050	5050	5050	5050	0
169	20240603	155500	124761690	5050	5050	5050	5050	0
170	20240603	155400	124761690	5050	5050	5050	5050	0
171	20240603	155300	124761690	5050	5050	5050	5050	0
172	20240603	155200	124761690	5050	5050	5050	5050	0
173	20240603	155100	124761690	5050	5050	5050	5050	0
174	20240603	155000	124761690	5050	5050	5050	5050	0
175	20240603	154900	124761690	5050	5050	5050	5050	0
176	20240603	154800	124761690	5050	5050	5050	5050	0
177	20240603	154700	124761690	5050	5050	5050	5050	0
178	20240603	154600	124761690	5050	5050	5050	5050	0
179	20240603	154500	124761690	5050	5050	5050	5050	0
180	20240603	154400	124761690	5050	5050	5050	5050	0
181	20240603	154300	124761690	5050	5050	5050	5050	0
182	20240603	154200	124761690	5050	5050	5050	5050	135
183	20240603	154100	124761690	5050	5050	5050	5050	0
184	20240603	154000	124761690	5050	5050	5050	5050	0
185	20240603	153900	124761690	5050	5050	5050	5050	0
186	20240603	153800	124761690	5050	5050	5050	5050	0
187	20240603	153700	124761690	5050	5050	5050	5050	0
188	20240603	153600	124761690	5050	5050	5050	5050	0
189	20240603	153500	124761690	5050	5050	5050	5050	0
190	20240603	153400	124761690	5050	5050	5050	5050	0
191	20240603	153300	124761690	5050	5050	5050	5050	0
192	20240603	153200	124761690	5050	5050	5050	5050	0
193	20240603	153100	124761690	5050	5050	5050	5050	0
194	20240603	153000	124761690	5050	5050	5050	5050	135
195	20240603	152900	124079940	5040	5040	5040	5040	0
196	20240603	152800	124079940	5040	5040	5040	5040	0
197	20240603	152700	124079940	5040	5040	5040	5040	0
198	20240603	152600	124079940	5040	5040	5040	5040	0
199	20240603	152500	124079940	5040	5040	5040	5040	0
200	20240603	152400	124079940	5040	5040	5040	5040	0
201	20240603	152300	124079940	5040	5040	5040	5040	0
202	20240603	152200	124079940	5040	5040	5040	5040	0
203	20240603	152100	124079940	5040	5040	5040	5040	0
204	20240603	152000	124079940	5040	5040	5040	5040	0
205	20240603	151900	124079940	5040	5050	5050	5040	233
206	20240603	151800	122903590	5050	5040	5050	5040	25
207	20240603	151700	122777580	5050	5050	5050	5050	0
208	20240603	151600	122777580	5050	5050	5050	5050	1
209	20240603	151500	122772530	5010	5010	5010	5010	2
210	20240603	151400	122762510	5050	5010	5050	5010	4
211	20240603	151300	122742390	5050	5010	5050	5010	38
212	20240603	151200	122550940	5040	5040	5040	5010	55
213	20240603	151100	122273800	5040	5010	5040	5010	106
214	20240603	151000	121739650	5040	5010	5040	5010	185
215	20240603	150900	120807340	5010	5010	5040	5010	11
216	20240603	150800	120751960	5010	5010	5010	5010	4
217	20240603	150700	120731920	5030	5040	5040	5010	4
218	20240603	150600	120711800	5010	5010	5040	5010	38
219	20240603	150500	120520890	5010	5040	5040	5010	38
220	20240603	150400	120330100	5020	5040	5040	5020	5
221	20240603	150300	120304960	5020	5040	5040	5020	12
222	20240603	150200	120244600	5030	5030	5030	5030	3
223	20240603	150100	120229510	5030	5030	5030	5030	3
224	20240603	150000	120214420	5040	5030	5040	5030	7
225	20240603	145900	120179160	5030	5030	5040	5030	4
226	20240603	145800	120159030	5030	5030	5040	5030	6
227	20240603	145700	120128830	5030	5030	5030	5030	2
228	20240603	145600	120118770	5030	5030	5040	5030	5
229	20240603	145500	120093610	5040	5040	5040	5040	1
230	20240603	145400	120088570	5040	5040	5040	5040	37
231	20240603	145300	119902090	5040	5040	5040	5040	0
232	20240603	145200	119902090	5040	5040	5040	5040	24
233	20240603	145100	119781130	5030	5030	5030	5030	5
234	20240603	145000	119755980	5040	5040	5040	5040	17
235	20240603	144900	119670300	5050	5050	5050	5050	0
236	20240603	144800	119670300	5050	5050	5050	5050	0
237	20240603	144700	119670300	5050	5050	5050	5050	1
238	20240603	144600	119665250	5050	5050	5050	5050	0
239	20240603	144500	119665250	5050	5050	5050	5050	0
240	20240603	144400	119665250	5050	5050	5050	5050	0
241	20240603	144300	119665250	5050	5050	5050	5050	0
242	20240603	144200	119665250	5050	5050	5050	5050	0
243	20240603	144100	119665250	5050	5050	5050	5050	9
244	20240603	144000	119619800	5050	5050	5050	5050	0
245	20240603	143900	119619800	5050	5050	5050	5050	0
246	20240603	143800	119619800	5050	5050	5050	5050	0
247	20240603	143700	119619800	5050	5050	5050	5050	0
248	20240603	143600	119619800	5050	5030	5050	5030	21
249	20240603	143500	119514050	5040	5040	5040	5040	0
250	20240603	143400	119514050	5040	5040	5040	5040	40
251	20240603	143300	119312450	5040	5040	5040	5040	0
252	20240603	143200	119312450	5040	5040	5040	5040	7
253	20240603	143100	119277170	5040	5040	5040	5040	17
254	20240603	143000	119191490	5050	5050	5050	5050	1
255	20240603	142900	119186440	5040	5040	5040	5040	0
256	20240603	142800	119186440	5040	5040	5040	5040	0
257	20240603	142700	119186440	5040	5040	5040	5040	0
258	20240603	142600	119186440	5040	5040	5040	5040	0
259	20240603	142500	119186440	5040	5040	5040	5040	1
260	20240603	142400	119181400	5050	5050	5050	5050	0
261	20240603	142300	119181400	5050	5050	5050	5050	8
262	20240603	142200	119141000	5050	5050	5050	5050	0
263	20240603	142100	119141000	5050	5050	5050	5050	0
264	20240603	142000	119141000	5050	5050	5050	5050	0
265	20240603	141900	119141000	5050	5050	5050	5050	0
266	20240603	141800	119141000	5050	5050	5050	5050	0
267	20240603	141700	119141000	5050	5050	5050	5050	10
268	20240603	141600	119090500	5050	5050	5050	5050	0
269	20240603	141500	119090500	5050	5050	5050	5050	0
270	20240603	141400	119090500	5050	5050	5050	5050	0
271	20240603	141300	119090500	5050	5050	5050	5050	1
272	20240603	141200	119085450	5050	5050	5050	5050	0
273	20240603	141100	119085450	5050	5050	5050	5050	0
274	20240603	141000	119085450	5050	5050	5050	5050	0
275	20240603	140900	119085450	5050	5050	5050	5050	0
276	20240603	140800	119085450	5050	5050	5050	5050	0
277	20240603	140700	119085450	5050	5050	5050	5050	0
278	20240603	140600	119085450	5050	5050	5050	5050	0
279	20240603	140500	119085450	5050	5050	5050	5050	0
280	20240603	140400	119085450	5050	5050	5050	5050	0
281	20240603	140300	119085450	5050	5050	5050	5050	0
282	20240603	140200	119085450	5050	5050	5050	5050	0
283	20240603	140100	119085450	5050	5040	5050	5040	33
284	20240603	140000	118919120	5040	5030	5040	5030	1500
285	20240603	135900	111373100	5030	5030	5030	5030	0
286	20240603	135800	111373100	5030	5020	5030	5020	3
287	20240603	135700	111358030	5020	5020	5020	5020	0
288	20240603	135600	111358030	5020	5020	5020	5020	1107
289	20240603	135500	105800890	5010	5010	5010	5010	0
290	20240603	135400	105800890	5010	5010	5010	5010	0
291	20240603	135300	105800890	5010	5010	5010	5010	143
292	20240603	135200	105084460	5030	5020	5030	5020	365
293	20240603	135100	103252060	5020	5020	5020	5020	0
294	20240603	135000	103252060	5020	5020	5020	5020	0
295	20240603	134900	103252060	5020	5020	5020	5020	0
296	20240603	134800	103252060	5020	5020	5020	5020	0
297	20240603	134700	103252060	5020	5020	5020	5020	0
298	20240603	134600	103252060	5020	5020	5020	5020	0
299	20240603	134500	103252060	5020	5020	5020	5020	0
300	20240603	134400	103252060	5020	5020	5020	5020	0
301	20240603	134300	103252060	5020	5020	5020	5020	0
302	20240603	134200	103252060	5020	5020	5020	5020	0
303	20240603	134100	103252060	5020	5020	5020	5020	0
304	20240603	134000	103252060	5020	5020	5020	5020	0
305	20240603	133900	103252060	5020	5020	5020	5020	0
306	20240603	133800	103252060	5020	5020	5020	5020	1
307	20240603	133700	103247040	5000	5000	5000	5000	165
308	20240603	133600	102422040	5010	5010	5010	5010	300
309	20240603	133500	100919040	5010	5010	5010	5010	0
310	20240603	133400	100919040	5010	5010	5010	5010	22
311	20240603	133300	100808820	5020	5020	5020	5020	1
312	20240603	133200	100803800	5010	5010	5010	5010	0
313	20240603	133100	100803800	5010	5010	5010	5010	0
314	20240603	133000	100803800	5010	5010	5010	5010	35
315	20240603	132900	100628450	5010	5010	5010	5010	5
316	20240603	132800	100603400	5020	5020	5020	5020	0
317	20240603	132700	100603400	5020	5020	5020	5020	0
318	20240603	132600	100603400	5020	5020	5020	5020	0
319	20240603	132500	100603400	5020	5020	5020	5020	0
320	20240603	132400	100603400	5020	5020	5020	5020	0
321	20240603	132300	100603400	5020	5020	5020	5020	0
322	20240603	132200	100603400	5020	5020	5020	5020	0
323	20240603	132100	100603400	5020	5020	5020	5020	0
324	20240603	132000	100603400	5020	5020	5020	5020	0
325	20240603	131900	100603400	5020	5020	5020	5020	1
326	20240603	131800	100598380	5000	5010	5010	5000	209
327	20240603	131700	99551400	5010	5010	5010	5010	0
328	20240603	131600	99551400	5010	5010	5010	5010	0
329	20240603	131500	99551400	5010	5010	5010	5010	500
330	20240603	131400	97046400	5010	5010	5010	5010	0
331	20240603	131300	97046400	5010	5010	5010	5010	0
332	20240603	131200	97046400	5010	5010	5010	5010	642
333	20240603	131100	93829980	5010	5010	5010	5010	0
334	20240603	131000	93829980	5010	5010	5010	5010	667
335	20240603	130900	90488310	5010	5010	5010	5010	57
336	20240603	130800	90202740	5020	5020	5020	5020	0
337	20240603	130700	90202740	5020	5020	5020	5020	0
338	20240603	130600	90202740	5020	5020	5020	5020	0
339	20240603	130500	90202740	5020	5020	5020	5020	0
340	20240603	130400	90202740	5020	5020	5020	5020	0
341	20240603	130300	90202740	5020	5020	5020	5020	0
342	20240603	130200	90202740	5020	5020	5020	5020	0
343	20240603	130100	90202740	5020	5020	5020	5020	4
344	20240603	130000	90182660	5020	5020	5020	5020	0
345	20240603	125900	90182660	5020	5020	5020	5020	3
346	20240603	125800	90167600	5020	5020	5020	5020	0
347	20240603	125700	90167600	5020	5020	5020	5020	0
348	20240603	125600	90167600	5020	5020	5020	5020	0
349	20240603	125500	90167600	5020	5020	5020	5020	16
350	20240603	125400	90087280	5010	5010	5010	5010	0
351	20240603	125300	90087280	5010	5010	5010	5010	426
352	20240603	125200	87953020	5020	5020	5020	5020	0
353	20240603	125100	87953020	5020	5020	5020	5020	0
354	20240603	125000	87953020	5020	5020	5020	5020	0
355	20240603	124900	87953020	5020	5020	5020	5020	0
356	20240603	124800	87953020	5020	5020	5020	5020	0
357	20240603	124700	87953020	5020	5010	5020	5010	719
358	20240603	124600	84350630	5010	5010	5010	5010	0
359	20240603	124500	84350630	5010	5010	5010	5010	0
360	20240603	124400	84350630	5010	5010	5010	5010	0
361	20240603	124300	84350630	5010	5010	5010	5010	2
362	20240603	124200	84340610	5010	5010	5010	5010	0
363	20240603	124100	84340610	5010	5010	5010	5010	5
364	20240603	124000	84315560	5010	5010	5010	5010	17
365	20240603	123900	84230390	5010	5010	5010	5010	2
366	20240603	123800	84220370	5020	5020	5020	5020	0
367	20240603	123700	84220370	5020	5020	5020	5020	5
368	20240603	123600	84195270	5020	5020	5020	5020	0
369	20240603	123500	84195270	5020	5020	5020	5020	25
370	20240603	123400	84069770	5030	5030	5030	5030	1
371	20240603	123300	84064740	5010	5010	5010	5010	0
372	20240603	123200	84064740	5010	5010	5010	5010	102
373	20240603	123100	83553720	5010	5010	5010	5010	379
374	20240603	123000	81654930	5010	5010	5010	5010	50
375	20240603	122900	81404430	5010	5020	5020	5010	51
376	20240603	122800	81148910	5030	5030	5030	5030	0
377	20240603	122700	81148910	5030	5030	5030	5030	1
378	20240603	122600	81143880	5000	5000	5000	5000	20
379	20240603	122500	81043880	5030	5030	5030	5030	0
380	20240603	122400	81043880	5030	5030	5030	5030	0
381	20240603	122300	81043880	5030	5030	5030	5030	0
382	20240603	122200	81043880	5030	5030	5030	5030	1
383	20240603	122100	81038850	5030	5030	5030	5030	0
384	20240603	122000	81038850	5030	5030	5030	5030	0
385	20240603	121900	81038850	5030	5030	5030	5030	0
386	20240603	121800	81038850	5030	5030	5030	5030	0
387	20240603	121700	81038850	5030	5030	5030	5030	1
388	20240603	121600	81033820	5030	5030	5030	5030	0
389	20240603	121500	81033820	5030	5030	5030	5030	0
390	20240603	121400	81033820	5030	5030	5030	5030	0
391	20240603	121300	81033820	5030	5030	5030	5030	0
392	20240603	121200	81033820	5030	5000	5030	5000	2
393	20240603	121100	81023790	5030	5030	5030	5030	20
394	20240603	121000	80923190	5030	5030	5030	5030	0
395	20240603	120900	80923190	5030	5030	5030	5030	0
396	20240603	120800	80923190	5030	5030	5030	5030	0
397	20240603	120700	80923190	5030	5030	5030	5030	0
398	20240603	120600	80923190	5030	5030	5030	5030	111
399	20240603	120500	80364860	5030	5030	5030	5030	0
400	20240603	120400	80364860	5030	5030	5030	5030	1
401	20240603	120300	80359830	5000	5020	5020	5000	200
402	20240603	120200	79358030	5030	5030	5030	5030	0
403	20240603	120100	79358030	5030	5030	5030	5030	1
404	20240603	120000	79353000	5020	5020	5020	5020	700
405	20240603	115900	75839000	5010	5010	5010	5010	22
406	20240603	115800	75728780	5000	5000	5000	5000	0
407	20240603	115700	75728780	5000	5000	5000	5000	0
408	20240603	115600	75728780	5000	5000	5000	5000	0
409	20240603	115500	75728780	5000	5000	5000	5000	1
410	20240603	115400	75723780	5020	5020	5020	5020	0
411	20240603	115300	75723780	5020	5020	5020	5020	0
412	20240603	115200	75723780	5020	5020	5020	5020	0
413	20240603	115100	75723780	5020	5020	5020	5020	0
414	20240603	115000	75723780	5020	5020	5020	5020	0
415	20240603	114900	75723780	5020	5000	5020	5000	170
416	20240603	114800	74873760	5020	5020	5020	5020	0
417	20240603	114700	74873760	5020	5020	5020	5020	0
418	20240603	114600	74873760	5020	5020	5020	5020	22
419	20240603	114500	74763320	5030	5030	5030	5030	0
420	20240603	114400	74763320	5030	5030	5030	5030	0
421	20240603	114300	74763320	5030	5030	5030	5030	0
422	20240603	114200	74763320	5030	5030	5030	5030	0
423	20240603	114100	74763320	5030	5030	5030	5030	11
424	20240603	114000	74707990	5030	5030	5030	5030	1
425	20240603	113900	74702960	5000	5000	5000	5000	0
426	20240603	113800	74702960	5000	5000	5000	5000	0
427	20240603	113700	74702960	5000	5000	5000	5000	288
428	20240603	113600	73262960	5030	5030	5030	5030	0
429	20240603	113500	73262960	5030	5030	5030	5030	0
430	20240603	113400	73262960	5030	5030	5030	5030	0
431	20240603	113300	73262960	5030	5030	5030	5030	0
432	20240603	113200	73262960	5030	5030	5030	5030	0
433	20240603	113100	73262960	5030	5030	5030	5030	1
434	20240603	113000	73257930	5030	5030	5030	5030	0
435	20240603	112900	73257930	5030	5030	5030	5030	1
436	20240603	112800	73252900	5000	5000	5000	5000	0
437	20240603	112700	73252900	5000	5000	5000	5000	0
438	20240603	112600	73252900	5000	5000	5000	5000	0
439	20240603	112500	73252900	5000	5000	5000	5000	0
440	20240603	112400	73252900	5000	5000	5000	5000	0
441	20240603	112300	73252900	5000	5000	5000	5000	0
442	20240603	112200	73252900	5000	5000	5000	5000	0
443	20240603	112100	73252900	5000	5000	5000	5000	1
444	20240603	112000	73247900	5000	5000	5000	5000	0
445	20240603	111900	73247900	5000	5000	5000	5000	0
446	20240603	111800	73247900	5000	5000	5000	5000	0
447	20240603	111700	73247900	5000	5000	5000	5000	1000
448	20240603	111600	68247900	5040	5040	5040	5040	80
449	20240603	111500	67844700	5040	5040	5040	5040	0
450	20240603	111400	67844700	5040	5040	5040	5040	0
451	20240603	111300	67844700	5040	5040	5040	5040	0
452	20240603	111200	67844700	5040	5040	5040	5040	1
453	20240603	111100	67839660	5030	5030	5040	4995	1020
454	20240603	111000	62735320	5030	5010	5030	5010	23
455	20240603	110900	62619930	5030	5030	5040	5030	4
456	20240603	110800	62599800	5030	5020	5030	5010	539
457	20240603	110700	59898430	5030	5020	5030	5020	173
458	20240603	110600	59029960	5030	5030	5030	5030	0
459	20240603	110500	59029960	5030	5030	5030	5030	2
460	20240603	110400	59019900	5030	5030	5030	5030	0
461	20240603	110300	59019900	5030	5030	5030	5030	0
462	20240603	110200	59019900	5030	5030	5030	5030	0
463	20240603	110100	59019900	5030	5030	5030	5030	0
464	20240603	110000	59019900	5030	5030	5030	5030	0
465	20240603	105900	59019900	5030	5030	5030	5030	0
466	20240603	105800	59019900	5030	5030	5030	5030	0
467	20240603	105700	59019900	5030	5030	5030	5030	0
468	20240603	105600	59019900	5030	5030	5030	5030	5
469	20240603	105500	58994750	5030	5030	5030	5030	90
470	20240603	105400	58542050	5030	5030	5030	5030	44
471	20240603	105300	58320730	5030	5030	5030	5030	44
472	20240603	105200	58099410	5030	5030	5030	5020	763
473	20240603	105100	54268520	5030	5030	5030	5030	0
474	20240603	105000	54268520	5030	5030	5030	5030	0
475	20240603	104900	54268520	5030	5030	5030	5030	0
476	20240603	104800	54268520	5030	5030	5030	5030	8
477	20240603	104700	54228280	5030	5040	5040	5030	277
478	20240603	104600	52834470	5040	5040	5040	5040	0
479	20240603	104500	52834470	5040	5040	5040	5040	0
480	20240603	104400	52834470	5040	5040	5040	5040	0
481	20240603	104300	52834470	5040	5040	5040	5040	10
482	20240603	104200	52784070	5040	5040	5040	5040	0
483	20240603	104100	52784070	5040	5040	5040	5040	9
484	20240603	104000	52738710	5040	5040	5040	5040	9
485	20240603	103900	52693350	5040	5040	5040	5040	0
486	20240603	103800	52693350	5040	5040	5040	5040	1
487	20240603	103700	52688310	5030	5030	5030	5030	19
488	20240603	103600	52592740	5040	5040	5040	5040	0
489	20240603	103500	52592740	5040	5030	5040	5030	29
490	20240603	103400	52446680	5030	5030	5030	5030	0
491	20240603	103300	52446680	5030	5030	5030	5030	0
492	20240603	103200	52446680	5030	5030	5030	5030	0
493	20240603	103100	52446680	5030	5030	5030	5030	1
494	20240603	103000	52441650	5040	5040	5040	5040	0
495	20240603	102900	52441650	5040	5040	5040	5040	0
496	20240603	102800	52441650	5040	5030	5040	5030	201
497	20240603	102700	51430610	5040	5040	5040	5040	9
498	20240603	102600	51385250	5040	5040	5040	5040	0
499	20240603	102500	51385250	5040	5040	5040	5040	0
500	20240603	102400	51385250	5040	5040	5040	5040	0
501	20240603	102300	51385250	5040	5040	5040	5040	0
502	20240603	102200	51385250	5040	5040	5040	5040	0
503	20240603	102100	51385250	5040	5040	5040	5040	0
504	20240603	102000	51385250	5040	5040	5040	5040	41
505	20240603	101900	51178610	5050	5050	5050	5050	0
506	20240603	101800	51178610	5050	5050	5050	5050	38
507	20240603	101700	50986710	5050	5050	5050	5050	5
508	20240603	101600	50961460	5050	5050	5050	5050	10
509	20240603	101500	50910960	5050	5050	5050	5050	5
510	20240603	101400	50885710	5060	5060	5060	5060	0
511	20240603	101300	50885710	5060	5060	5060	5060	0
512	20240603	101200	50885710	5060	5070	5070	5050	237
513	20240603	101100	49688790	5070	5070	5070	5070	10
514	20240603	101000	49638090	5060	5070	5070	5060	32
515	20240603	100900	49475870	5070	5070	5070	5070	1
516	20240603	100800	49470800	5070	5070	5070	5070	1
517	20240603	100700	49465730	5050	5050	5050	5050	0
518	20240603	100600	49465730	5050	5050	5050	5050	1
519	20240603	100500	49460680	5070	5070	5070	5070	1
520	20240603	100400	49455610	5070	5070	5070	5070	0
521	20240603	100300	49455610	5070	5070	5070	5070	0
522	20240603	100200	49455610	5070	5070	5070	5070	351
523	20240603	100100	47676040	5070	5070	5070	5070	0
524	20240603	100000	47676040	5070	5070	5070	5070	0
525	20240603	095900	47676040	5070	5070	5070	5070	0
526	20240603	095800	47676040	5070	5070	5070	5070	0
527	20240603	095700	47676040	5070	5070	5070	5070	0
528	20240603	095600	47676040	5070	5070	5070	5070	0
529	20240603	095500	47676040	5070	5070	5070	5070	0
530	20240603	095400	47676040	5070	5070	5070	5070	1
531	20240603	095300	47670970	5070	5070	5070	5030	420
532	20240603	095200	45548920	5070	5060	5070	5060	2
533	20240603	095100	45538790	5070	5070	5070	5070	0
534	20240603	095000	45538790	5070	5070	5070	5070	0
535	20240603	094900	45538790	5070	5050	5070	5050	172
536	20240603	094800	44670120	5050	5050	5050	5050	0
537	20240603	094700	44670120	5050	5050	5050	5050	1
538	20240603	094600	44665070	5050	5050	5050	5050	0
539	20240603	094500	44665070	5050	5050	5050	5050	1
540	20240603	094400	44660020	5050	5050	5050	5050	0
541	20240603	094300	44660020	5050	5050	5050	5050	0
542	20240603	094200	44660020	5050	5050	5050	5050	0
543	20240603	094100	44660020	5050	5050	5050	5050	0
544	20240603	094000	44660020	5050	5050	5050	5050	6
545	20240603	093900	44629720	5050	5050	5050	5050	1
546	20240603	093800	44624670	5050	5050	5050	5050	42
547	20240603	093700	44412570	5050	5050	5050	5050	2
548	20240603	093600	44402470	5050	5050	5050	5050	0
549	20240603	093500	44402470	5050	5050	5050	5050	581
550	20240603	093400	41468420	5060	5060	5060	5060	11
551	20240603	093300	41412760	5060	5060	5060	5060	0
552	20240603	093200	41412760	5060	5060	5060	5060	0
553	20240603	093100	41412760	5060	5060	5090	5020	330
554	20240603	093000	39741810	5060	5050	5060	5050	11
555	20240603	092900	39686250	5060	5060	5060	5060	2
556	20240603	092800	39676130	5060	5050	5060	5050	373
557	20240603	092700	37789780	5050	5040	5050	5040	2001
558	20240603	092600	27704730	5050	5050	5050	5050	2
559	20240603	092500	27694630	5050	5050	5050	5050	10
560	20240603	092400	27644130	5050	5050	5050	5050	0
561	20240603	092300	27644130	5050	5050	5050	5050	0
562	20240603	092200	27644130	5050	5050	5050	5050	0
563	20240603	092100	27644130	5050	5040	5050	5030	1001
564	20240603	092000	22609070	5050	5050	5050	5050	0
565	20240603	091900	22609070	5050	5050	5050	5050	10
566	20240603	091800	22558570	5050	5050	5050	5050	0
567	20240603	091700	22558570	5050	5050	5050	5050	0
568	20240603	091600	22558570	5050	5050	5050	5050	0
569	20240603	091500	22558570	5050	5050	5050	5050	0
570	20240603	091400	22558570	5050	5040	5050	5040	34
571	20240603	091300	22387200	5040	5040	5040	5040	4
572	20240603	091200	22367040	5040	5040	5040	5040	5
573	20240603	091100	22341840	5040	5040	5040	5040	0
574	20240603	091000	22341840	5040	5040	5040	5040	20
575	20240603	090900	22241040	5040	5010	5040	5010	4000
576	20240603	090800	2099110	5010	5020	5020	5010	199
577	20240603	090700	1101940	5020	5020	5020	5020	12
578	20240603	090600	1041700	5020	5020	5020	5000	55
579	20240603	090500	765660	5020	5020	5020	5020	1
580	20240603	090400	760640	5020	5020	5020	5020	0
581	20240603	090300	760640	5020	5020	5020	5020	20
582	20240603	090200	660240	5040	5040	5040	5040	0
583	20240603	090100	660240	5040	5040	5040	5040	0
584	20240603	090000	660240	5040	5040	5040	5040	131