KissMeData/004590/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	184300	61914495	4065	4065	4065	4065	1155
3	20240529	184200	61914495	4065	4065	4065	4065	0
4	20240529	184100	61914495	4065	4065	4065	4065	0
5	20240529	184000	61914495	4065	4065	4065	4065	0
6	20240529	183900	61914495	4065	4065	4065	4065	0
7	20240529	183800	61914495	4065	4065	4065	4065	0
8	20240529	183700	61914495	4065	4065	4065	4065	0
9	20240529	183600	61914495	4065	4065	4065	4065	0
10	20240529	183500	61914495	4065	4065	4065	4065	0
11	20240529	183400	61914495	4065	4065	4065	4065	0
12	20240529	183300	61914495	4065	4065	4065	4065	0
13	20240529	183200	61914495	4065	4065	4065	4065	0
14	20240529	183100	61914495	4065	4065	4065	4065	0
15	20240529	183000	61914495	4065	4065	4065	4065	0
16	20240529	182900	61914495	4065	4065	4065	4065	0
17	20240529	182800	61914495	4065	4065	4065	4065	0
18	20240529	182700	61914495	4065	4065	4065	4065	0
19	20240529	182600	61914495	4065	4065	4065	4065	0
20	20240529	182500	61914495	4065	4065	4065	4065	0
21	20240529	182400	61914495	4065	4065	4065	4065	0
22	20240529	182300	61914495	4065	4065	4065	4065	0
23	20240529	182200	61914495	4065	4065	4065	4065	0
24	20240529	182100	61914495	4065	4065	4065	4065	0
25	20240529	182000	61914495	4065	4065	4065	4065	0
26	20240529	181900	61914495	4065	4065	4065	4065	0
27	20240529	181800	61914495	4065	4065	4065	4065	0
28	20240529	181700	61914495	4065	4065	4065	4065	0
29	20240529	181600	61914495	4065	4065	4065	4065	0
30	20240529	181500	61914495	4065	4065	4065	4065	0
31	20240529	181400	61914495	4065	4065	4065	4065	0
32	20240529	181300	61914495	4065	4065	4065	4065	1155
33	20240529	181200	61914495	4065	4065	4065	4065	0
34	20240529	181100	61914495	4065	4065	4065	4065	0
35	20240529	181000	61914495	4065	4065	4065	4065	0
36	20240529	180900	61914495	4065	4065	4065	4065	0
37	20240529	180800	61914495	4065	4065	4065	4065	0
38	20240529	180700	61914495	4065	4065	4065	4065	0
39	20240529	180600	61914495	4065	4065	4065	4065	0
40	20240529	180500	61914495	4065	4065	4065	4065	0
41	20240529	180400	61914495	4065	4065	4065	4065	0
42	20240529	180300	61914495	4065	4065	4065	4065	0
43	20240529	180200	61914495	4065	4065	4065	4065	0
44	20240529	180100	61914495	4065	4065	4065	4065	0
45	20240529	180000	61914495	4065	4065	4065	4065	0
46	20240529	175900	61914495	4065	4065	4065	4065	0
47	20240529	175800	61914495	4065	4065	4065	4065	0
48	20240529	175700	61914495	4065	4065	4065	4065	0
49	20240529	175600	61914495	4065	4065	4065	4065	0
50	20240529	175500	61914495	4065	4065	4065	4065	0
51	20240529	175400	61914495	4065	4065	4065	4065	0
52	20240529	175300	61914495	4065	4065	4065	4065	0
53	20240529	175200	61914495	4065	4065	4065	4065	0
54	20240529	175100	61914495	4065	4065	4065	4065	0
55	20240529	175000	61914495	4065	4065	4065	4065	0
56	20240529	174900	61914495	4065	4065	4065	4065	0
57	20240529	174800	61914495	4065	4065	4065	4065	0
58	20240529	174700	61914495	4065	4065	4065	4065	0
59	20240529	174600	61914495	4065	4065	4065	4065	0
60	20240529	174500	61914495	4065	4065	4065	4065	0
61	20240529	174400	61914495	4065	4065	4065	4065	0
62	20240529	174300	61914495	4065	4065	4065	4065	1155
63	20240529	174200	61914495	4065	4065	4065	4065	0
64	20240529	174100	61914495	4065	4065	4065	4065	0
65	20240529	174000	61914495	4065	4065	4065	4065	0
66	20240529	173900	61914495	4065	4065	4065	4065	0
67	20240529	173800	61914495	4065	4065	4065	4065	0
68	20240529	173700	61914495	4065	4065	4065	4065	0
69	20240529	173600	61914495	4065	4065	4065	4065	0
70	20240529	173500	61914495	4065	4065	4065	4065	0
71	20240529	173400	61914495	4065	4065	4065	4065	0
72	20240529	173300	61914495	4065	4065	4065	4065	0
73	20240529	173200	61914495	4065	4065	4065	4065	0
74	20240529	173100	61914495	4065	4065	4065	4065	0
75	20240529	173000	61914495	4065	4065	4065	4065	0
76	20240529	172900	61914495	4065	4065	4065	4065	0
77	20240529	172800	61914495	4065	4065	4065	4065	0
78	20240529	172700	61914495	4065	4065	4065	4065	0
79	20240529	172600	61914495	4065	4065	4065	4065	0
80	20240529	172500	61914495	4065	4065	4065	4065	0
81	20240529	172400	61914495	4065	4065	4065	4065	0
82	20240529	172300	61914495	4065	4065	4065	4065	0
83	20240529	172200	61914495	4065	4065	4065	4065	0
84	20240529	172100	61914495	4065	4065	4065	4065	0
85	20240529	172000	61914495	4065	4065	4065	4065	0
86	20240529	171900	61914495	4065	4065	4065	4065	0
87	20240529	171800	61914495	4065	4065	4065	4065	0
88	20240529	171700	61914495	4065	4065	4065	4065	0
89	20240529	171600	61914495	4065	4065	4065	4065	0
90	20240529	171500	61914495	4065	4065	4065	4065	0
91	20240529	171400	61914495	4065	4065	4065	4065	0
92	20240529	171300	61914495	4065	4065	4065	4065	1155
93	20240529	171200	61914495	4065	4065	4065	4065	0
94	20240529	171100	61914495	4065	4065	4065	4065	0
95	20240529	171000	61914495	4065	4065	4065	4065	0
96	20240529	170900	61914495	4065	4065	4065	4065	0
97	20240529	170800	61914495	4065	4065	4065	4065	0
98	20240529	170700	61914495	4065	4065	4065	4065	0
99	20240529	170600	61914495	4065	4065	4065	4065	0
100	20240529	170500	61914495	4065	4065	4065	4065	0
101	20240529	170400	61914495	4065	4065	4065	4065	0
102	20240529	170300	61914495	4065	4065	4065	4065	0
103	20240529	170200	61914495	4065	4065	4065	4065	0
104	20240529	170100	61914495	4065	4065	4065	4065	0
105	20240529	170000	61914495	4065	4065	4065	4065	0
106	20240529	165900	61914495	4065	4065	4065	4065	0
107	20240529	165800	61914495	4065	4065	4065	4065	0
108	20240529	165700	61914495	4065	4065	4065	4065	0
109	20240529	165600	61914495	4065	4065	4065	4065	0
110	20240529	165500	61914495	4065	4065	4065	4065	0
111	20240529	165400	61914495	4065	4065	4065	4065	0
112	20240529	165300	61914495	4065	4065	4065	4065	0
113	20240529	165200	61914495	4065	4065	4065	4065	0
114	20240529	165100	61914495	4065	4065	4065	4065	0
115	20240529	165000	61914495	4065	4065	4065	4065	0
116	20240529	164900	61914495	4065	4065	4065	4065	0
117	20240529	164800	61914495	4065	4065	4065	4065	0
118	20240529	164700	61914495	4065	4065	4065	4065	0
119	20240529	164600	61914495	4065	4065	4065	4065	0
120	20240529	164500	61914495	4065	4065	4065	4065	0
121	20240529	164400	61914495	4065	4065	4065	4065	0
122	20240529	164300	61914495	4065	4065	4065	4065	1155
123	20240529	164200	61914495	4065	4065	4065	4065	0
124	20240529	164100	61914495	4065	4065	4065	4065	0
125	20240529	164000	61914495	4065	4065	4065	4065	0
126	20240529	163900	61914495	4065	4065	4065	4065	0
127	20240529	163800	61914495	4065	4065	4065	4065	0
128	20240529	163700	61914495	4065	4065	4065	4065	0
129	20240529	163600	61914495	4065	4065	4065	4065	0
130	20240529	163500	61914495	4065	4065	4065	4065	0
131	20240529	163400	61914495	4065	4065	4065	4065	0
132	20240529	163300	61914495	4065	4065	4065	4065	0
133	20240529	163200	61914495	4065	4065	4065	4065	0
134	20240529	163100	61914495	4065	4065	4065	4065	0
135	20240529	163000	61914495	4065	4065	4065	4065	0
136	20240529	162900	61914495	4065	4065	4065	4065	0
137	20240529	162800	61914495	4065	4065	4065	4065	0
138	20240529	162700	61914495	4065	4065	4065	4065	0
139	20240529	162600	61914495	4065	4065	4065	4065	0
140	20240529	162500	61914495	4065	4065	4065	4065	0
141	20240529	162400	61914495	4065	4065	4065	4065	0
142	20240529	162300	61914495	4065	4065	4065	4065	0
143	20240529	162200	61914495	4065	4065	4065	4065	0
144	20240529	162100	61914495	4065	4065	4065	4065	0
145	20240529	162000	61914495	4065	4065	4065	4065	0
146	20240529	161900	61914495	4065	4065	4065	4065	0
147	20240529	161800	61914495	4065	4065	4065	4065	0
148	20240529	161700	61914495	4065	4065	4065	4065	0
149	20240529	161600	61914495	4065	4065	4065	4065	0
150	20240529	161500	61914495	4065	4065	4065	4065	0
151	20240529	161400	61914495	4065	4065	4065	4065	0
152	20240529	161300	61914495	4065	4065	4065	4065	1155
153	20240529	161200	61914495	4065	4065	4065	4065	0
154	20240529	161100	61914495	4065	4065	4065	4065	0
155	20240529	161000	61914495	4065	4065	4065	4065	0
156	20240529	160900	61914495	4065	4065	4065	4065	0
157	20240529	160800	61914495	4065	4065	4065	4065	0
158	20240529	160700	61914495	4065	4065	4065	4065	0
159	20240529	160600	61914495	4065	4065	4065	4065	0
160	20240529	160500	61914495	4065	4065	4065	4065	0
161	20240529	160400	61914495	4065	4065	4065	4065	0
162	20240529	160300	61914495	4065	4065	4065	4065	0
163	20240529	160200	61914495	4065	4065	4065	4065	0
164	20240529	160100	61914495	4065	4065	4065	4065	0
165	20240529	160000	61914495	4065	4065	4065	4065	0
166	20240529	155900	61914495	4065	4065	4065	4065	0
167	20240529	155800	61914495	4065	4065	4065	4065	0
168	20240529	155700	61914495	4065	4065	4065	4065	0
169	20240529	155600	61914495	4065	4065	4065	4065	0
170	20240529	155500	61914495	4065	4065	4065	4065	0
171	20240529	155400	61914495	4065	4065	4065	4065	0
172	20240529	155300	61914495	4065	4065	4065	4065	0
173	20240529	155200	61914495	4065	4065	4065	4065	0
174	20240529	155100	61914495	4065	4065	4065	4065	0
175	20240529	155000	61914495	4065	4065	4065	4065	0
176	20240529	154900	61914495	4065	4065	4065	4065	0
177	20240529	154800	61914495	4065	4065	4065	4065	0
178	20240529	154700	61914495	4065	4065	4065	4065	0
179	20240529	154600	61914495	4065	4065	4065	4065	0
180	20240529	154500	61914495	4065	4065	4065	4065	0
181	20240529	154400	61914495	4065	4065	4065	4065	0
182	20240529	154300	61914495	4065	4065	4065	4065	1155
183	20240529	154200	61914495	4065	4065	4065	4065	0
184	20240529	154100	61914495	4065	4065	4065	4065	0
185	20240529	154000	61914495	4065	4065	4065	4065	0
186	20240529	153900	61914495	4065	4065	4065	4065	0
187	20240529	153800	61914495	4065	4065	4065	4065	0
188	20240529	153700	61914495	4065	4065	4065	4065	0
189	20240529	153600	61914495	4065	4065	4065	4065	0
190	20240529	153500	61914495	4065	4065	4065	4065	0
191	20240529	153400	61914495	4065	4065	4065	4065	0
192	20240529	153300	61914495	4065	4065	4065	4065	0
193	20240529	153200	61914495	4065	4065	4065	4065	0
194	20240529	153100	61914495	4065	4065	4065	4065	0
195	20240529	153000	61914495	4065	4065	4065	4065	1155
196	20240529	152900	57219420	4065	4065	4065	4065	0
197	20240529	152800	57219420	4065	4065	4065	4065	0
198	20240529	152700	57219420	4065	4065	4065	4065	0
199	20240529	152600	57219420	4065	4065	4065	4065	0
200	20240529	152500	57219420	4065	4065	4065	4065	0
201	20240529	152400	57219420	4065	4065	4065	4065	0
202	20240529	152300	57219420	4065	4065	4065	4065	0
203	20240529	152200	57219420	4065	4065	4065	4065	0
204	20240529	152100	57219420	4065	4065	4065	4065	0
205	20240529	152000	57219420	4065	4065	4065	4065	0
206	20240529	151900	57219420	4065	4065	4065	4065	13
207	20240529	151800	57166575	4065	4065	4065	4065	1
208	20240529	151700	57162510	4060	4065	4065	4060	2
209	20240529	151600	57154385	4065	4065	4065	4065	1
210	20240529	151500	57150320	4065	4065	4065	4065	1
211	20240529	151400	57146255	4060	4065	4065	4060	28
212	20240529	151300	57032570	4065	4070	4070	4065	1453
213	20240529	151200	51126120	4070	4070	4070	4070	0
214	20240529	151100	51126120	4070	4070	4070	4070	5
215	20240529	151000	51105770	4070	4065	4070	4065	24
216	20240529	150900	51008205	4070	4070	4070	4070	2
217	20240529	150800	51000065	4070	4070	4070	4070	0
218	20240529	150700	51000065	4070	4070	4070	4070	0
219	20240529	150600	51000065	4070	4070	4070	4070	1
220	20240529	150500	50995995	4070	4070	4070	4070	0
221	20240529	150400	50995995	4070	4070	4070	4070	0
222	20240529	150300	50995995	4070	4070	4070	4070	6
223	20240529	150200	50971575	4070	4070	4070	4070	0
224	20240529	150100	50971575	4070	4070	4070	4070	0
225	20240529	150000	50971575	4070	4070	4070	4070	5
226	20240529	145900	50951225	4070	4070	4070	4070	1
227	20240529	145800	50947155	4070	4070	4070	4070	0
228	20240529	145700	50947155	4070	4070	4070	4070	1
229	20240529	145600	50943085	4065	4065	4065	4065	12
230	20240529	145500	50894305	4070	4080	4080	4070	509
231	20240529	145400	48822660	4080	4080	4080	4075	52
232	20240529	145300	48610745	4080	4080	4080	4080	0
233	20240529	145200	48610745	4080	4080	4080	4080	171
234	20240529	145100	47913065	4080	4080	4080	4080	0
235	20240529	145000	47913065	4080	4080	4080	4080	123
236	20240529	144900	47411225	4080	4080	4080	4080	0
237	20240529	144800	47411225	4080	4080	4080	4080	0
238	20240529	144700	47411225	4080	4080	4080	4080	0
239	20240529	144600	47411225	4080	4080	4080	4080	0
240	20240529	144500	47411225	4080	4080	4080	4080	1
241	20240529	144400	47407145	4080	4080	4080	4080	0
242	20240529	144300	47407145	4080	4080	4080	4080	0
243	20240529	144200	47407145	4080	4080	4080	4080	0
244	20240529	144100	47407145	4080	4080	4080	4080	0
245	20240529	144000	47407145	4080	4080	4080	4080	1
246	20240529	143900	47403065	4080	4080	4080	4080	0
247	20240529	143800	47403065	4080	4080	4080	4080	0
248	20240529	143700	47403065	4080	4080	4080	4080	0
249	20240529	143600	47403065	4080	4080	4080	4080	0
250	20240529	143500	47403065	4080	4080	4080	4080	1
251	20240529	143400	47398985	4080	4080	4080	4080	0
252	20240529	143300	47398985	4080	4080	4080	4080	0
253	20240529	143200	47398985	4080	4080	4080	4080	0
254	20240529	143100	47398985	4080	4080	4080	4080	0
255	20240529	143000	47398985	4080	4080	4080	4080	1
256	20240529	142900	47394905	4080	4080	4080	4080	0
257	20240529	142800	47394905	4080	4080	4080	4080	2
258	20240529	142700	47386745	4080	4080	4080	4080	1
259	20240529	142600	47382665	4080	4080	4080	4080	0
260	20240529	142500	47382665	4080	4080	4080	4080	14
261	20240529	142400	47325545	4080	4080	4080	4080	0
262	20240529	142300	47325545	4080	4080	4080	4080	0
263	20240529	142200	47325545	4080	4070	4080	4070	768
264	20240529	142100	44199775	4070	4070	4070	4070	2
265	20240529	142000	44191635	4070	4070	4070	4070	2
266	20240529	141900	44183495	4070	4070	4070	4070	0
267	20240529	141800	44183495	4070	4070	4070	4070	100
268	20240529	141700	43776495	4070	4070	4070	4070	2
269	20240529	141600	43768355	4070	4070	4070	4070	0
270	20240529	141500	43768355	4070	4070	4070	4070	0
271	20240529	141400	43768355	4070	4070	4070	4070	0
272	20240529	141300	43768355	4070	4070	4070	4070	0
273	20240529	141200	43768355	4070	4070	4070	4070	0
274	20240529	141100	43768355	4070	4070	4070	4070	0
275	20240529	141000	43768355	4070	4070	4070	4070	13
276	20240529	140900	43715445	4070	4070	4070	4070	49
277	20240529	140800	43516015	4070	4070	4070	4070	0
278	20240529	140700	43516015	4070	4070	4070	4070	0
279	20240529	140600	43516015	4070	4070	4070	4070	40
280	20240529	140500	43353215	4070	4070	4070	4070	0
281	20240529	140400	43353215	4070	4070	4070	4070	0
282	20240529	140300	43353215	4070	4070	4070	4070	5
283	20240529	140200	43332865	4070	4070	4070	4070	0
284	20240529	140100	43332865	4070	4070	4070	4070	0
285	20240529	140000	43332865	4070	4070	4070	4070	2
286	20240529	135900	43324725	4070	4070	4070	4070	0
287	20240529	135800	43324725	4070	4070	4070	4070	0
288	20240529	135700	43324725	4070	4070	4070	4070	0
289	20240529	135600	43324725	4070	4070	4070	4070	1
290	20240529	135500	43320655	4070	4070	4070	4070	0
291	20240529	135400	43320655	4070	4070	4070	4070	0
292	20240529	135300	43320655	4070	4070	4070	4070	1
293	20240529	135200	43316585	4070	4070	4070	4070	1
294	20240529	135100	43312515	4070	4070	4070	4070	0
295	20240529	135000	43312515	4070	4070	4070	4070	2
296	20240529	134900	43304375	4070	4065	4070	4065	1117
297	20240529	134800	38763765	4070	4070	4070	4070	1
298	20240529	134700	38759695	4070	4070	4070	4070	4
299	20240529	134600	38743415	4070	4070	4070	4070	2
300	20240529	134500	38735275	4070	4070	4070	4070	0
301	20240529	134400	38735275	4070	4070	4070	4070	0
302	20240529	134300	38735275	4070	4070	4070	4070	0
303	20240529	134200	38735275	4070	4070	4070	4070	12
304	20240529	134100	38686435	4070	4070	4070	4070	4
305	20240529	134000	38670155	4070	4070	4070	4070	3
306	20240529	133900	38657945	4070	4070	4070	4070	1
307	20240529	133800	38653875	4070	4070	4070	4070	0
308	20240529	133700	38653875	4070	4070	4070	4070	0
309	20240529	133600	38653875	4070	4070	4070	4070	8
310	20240529	133500	38621315	4070	4070	4070	4070	30
311	20240529	133400	38499215	4070	4070	4070	4070	0
312	20240529	133300	38499215	4070	4070	4070	4070	0
313	20240529	133200	38499215	4070	4070	4070	4070	0
314	20240529	133100	38499215	4070	4070	4070	4070	55
315	20240529	133000	38275365	4070	4070	4070	4070	0
316	20240529	132900	38275365	4070	4070	4070	4070	0
317	20240529	132800	38275365	4070	4070	4070	4070	0
318	20240529	132700	38275365	4070	4070	4070	4070	0
319	20240529	132600	38275365	4070	4070	4070	4070	0
320	20240529	132500	38275365	4070	4070	4070	4070	0
321	20240529	132400	38275365	4070	4070	4070	4070	0
322	20240529	132300	38275365	4070	4070	4070	4070	0
323	20240529	132200	38275365	4070	4070	4070	4070	0
324	20240529	132100	38275365	4070	4070	4070	4070	5
325	20240529	132000	38255015	4070	4070	4070	4070	0
326	20240529	131900	38255015	4070	4070	4070	4070	0
327	20240529	131800	38255015	4070	4070	4070	4070	0
328	20240529	131700	38255015	4070	4070	4070	4070	0
329	20240529	131600	38255015	4070	4070	4070	4070	0
330	20240529	131500	38255015	4070	4070	4070	4070	5
331	20240529	131400	38234665	4070	4070	4070	4070	0
332	20240529	131300	38234665	4070	4070	4070	4070	0
333	20240529	131200	38234665	4070	4070	4070	4070	0
334	20240529	131100	38234665	4070	4070	4070	4070	0
335	20240529	131000	38234665	4070	4070	4070	4070	55
336	20240529	130900	38010815	4070	4070	4070	4070	0
337	20240529	130800	38010815	4070	4070	4070	4070	0
338	20240529	130700	38010815	4070	4070	4070	4070	0
339	20240529	130600	38010815	4070	4070	4070	4070	0
340	20240529	130500	38010815	4070	4070	4070	4070	5
341	20240529	130400	37990465	4065	4065	4065	4065	0
342	20240529	130300	37990465	4065	4065	4065	4065	120
343	20240529	130200	37502665	4070	4065	4070	4065	60
344	20240529	130100	37258515	4070	4070	4070	4070	0
345	20240529	130000	37258515	4070	4070	4070	4070	1
346	20240529	125900	37254445	4070	4070	4070	4070	0
347	20240529	125800	37254445	4070	4070	4070	4070	0
348	20240529	125700	37254445	4070	4070	4070	4070	0
349	20240529	125600	37254445	4070	4070	4070	4070	0
350	20240529	125500	37254445	4070	4070	4070	4070	3
351	20240529	125400	37242235	4070	4070	4070	4070	0
352	20240529	125300	37242235	4070	4070	4070	4070	0
353	20240529	125200	37242235	4070	4070	4070	4070	0
354	20240529	125100	37242235	4070	4070	4070	4070	0
355	20240529	125000	37242235	4070	4070	4070	4070	1
356	20240529	124900	37238165	4070	4070	4070	4070	0
357	20240529	124800	37238165	4070	4070	4070	4070	0
358	20240529	124700	37238165	4070	4070	4070	4070	0
359	20240529	124600	37238165	4070	4070	4070	4070	0
360	20240529	124500	37238165	4070	4070	4070	4070	1
361	20240529	124400	37234095	4070	4070	4070	4070	2
362	20240529	124300	37225955	4070	4070	4070	4070	1
363	20240529	124200	37221885	4070	4070	4070	4070	0
364	20240529	124100	37221885	4070	4070	4070	4070	0
365	20240529	124000	37221885	4070	4070	4070	4070	0
366	20240529	123900	37221885	4070	4070	4070	4070	0
367	20240529	123800	37221885	4070	4070	4070	4070	0
368	20240529	123700	37221885	4070	4070	4070	4070	0
369	20240529	123600	37221885	4070	4070	4070	4070	0
370	20240529	123500	37221885	4070	4070	4070	4070	4
371	20240529	123400	37205605	4070	4070	4070	4070	0
372	20240529	123300	37205605	4070	4070	4070	4070	0
373	20240529	123200	37205605	4070	4070	4070	4070	0
374	20240529	123100	37205605	4070	4070	4070	4070	0
375	20240529	123000	37205605	4070	4070	4070	4070	1
376	20240529	122900	37201535	4070	4070	4070	4070	1
377	20240529	122800	37197465	4060	4060	4060	4060	10
378	20240529	122700	37156865	4060	4060	4060	4060	0
379	20240529	122600	37156865	4060	4060	4060	4060	100
380	20240529	122500	36750865	4060	4060	4060	4060	0
381	20240529	122400	36750865	4060	4065	4065	4060	400
382	20240529	122300	35125265	4070	4070	4070	4070	0
383	20240529	122200	35125265	4070	4070	4070	4070	0
384	20240529	122100	35125265	4070	4070	4070	4070	0
385	20240529	122000	35125265	4070	4070	4070	4070	0
386	20240529	121900	35125265	4070	4070	4070	4070	0
387	20240529	121800	35125265	4070	4070	4070	4070	0
388	20240529	121700	35125265	4070	4070	4070	4070	0
389	20240529	121600	35125265	4070	4070	4070	4070	0
390	20240529	121500	35125265	4070	4070	4070	4070	1
391	20240529	121400	35121195	4060	4060	4060	4060	0
392	20240529	121300	35121195	4060	4060	4060	4060	0
393	20240529	121200	35121195	4060	4060	4060	4060	0
394	20240529	121100	35121195	4060	4060	4060	4060	0
395	20240529	121000	35121195	4060	4060	4060	4060	0
396	20240529	120900	35121195	4060	4065	4065	4060	241
397	20240529	120800	34141825	4065	4065	4065	4065	0
398	20240529	120700	34141825	4065	4065	4065	4065	0
399	20240529	120600	34141825	4065	4065	4065	4065	0
400	20240529	120500	34141825	4065	4065	4065	4065	0
401	20240529	120400	34141825	4065	4065	4065	4065	0
402	20240529	120300	34141825	4065	4065	4065	4065	0
403	20240529	120200	34141825	4065	4065	4065	4065	0
404	20240529	120100	34141825	4065	4065	4065	4065	151
405	20240529	120000	33528010	4065	4065	4065	4065	0
406	20240529	115900	33528010	4065	4065	4065	4065	0
407	20240529	115800	33528010	4065	4065	4065	4065	0
408	20240529	115700	33528010	4065	4065	4065	4065	0
409	20240529	115600	33528010	4065	4065	4065	4065	0
410	20240529	115500	33528010	4065	4065	4065	4065	0
411	20240529	115400	33528010	4065	4065	4065	4065	0
412	20240529	115300	33528010	4065	4065	4065	4065	0
413	20240529	115200	33528010	4065	4065	4065	4065	0
414	20240529	115100	33528010	4065	4065	4065	4065	0
415	20240529	115000	33528010	4065	4065	4065	4065	0
416	20240529	114900	33528010	4065	4065	4065	4065	0
417	20240529	114800	33528010	4065	4065	4065	4065	0
418	20240529	114700	33528010	4065	4065	4065	4065	0
419	20240529	114600	33528010	4065	4065	4065	4065	0
420	20240529	114500	33528010	4065	4065	4065	4065	0
421	20240529	114400	33528010	4065	4065	4065	4065	0
422	20240529	114300	33528010	4065	4065	4065	4065	0
423	20240529	114200	33528010	4065	4065	4065	4065	0
424	20240529	114100	33528010	4065	4065	4065	4065	0
425	20240529	114000	33528010	4065	4065	4065	4065	8
426	20240529	113900	33495490	4060	4060	4060	4060	0
427	20240529	113800	33495490	4060	4060	4060	4060	0
428	20240529	113700	33495490	4060	4060	4060	4060	0
429	20240529	113600	33495490	4060	4060	4060	4060	0
430	20240529	113500	33495490	4060	4060	4060	4060	0
431	20240529	113400	33495490	4060	4060	4060	4060	0
432	20240529	113300	33495490	4060	4060	4060	4060	88
433	20240529	113200	33138210	4060	4060	4060	4060	0
434	20240529	113100	33138210	4060	4060	4060	4060	0
435	20240529	113000	33138210	4060	4060	4060	4060	0
436	20240529	112900	33138210	4060	4060	4060	4060	0
437	20240529	112800	33138210	4060	4060	4060	4060	0
438	20240529	112700	33138210	4060	4060	4060	4060	0
439	20240529	112600	33138210	4060	4060	4060	4060	143
440	20240529	112500	32557630	4060	4060	4060	4060	0
441	20240529	112400	32557630	4060	4060	4060	4060	0
442	20240529	112300	32557630	4060	4065	4065	4060	10
443	20240529	112200	32517010	4065	4065	4065	4065	0
444	20240529	112100	32517010	4065	4065	4065	4065	0
445	20240529	112000	32517010	4065	4065	4065	4065	0
446	20240529	111900	32517010	4065	4065	4065	4065	0
447	20240529	111800	32517010	4065	4065	4065	4065	0
448	20240529	111700	32517010	4065	4065	4065	4065	0
449	20240529	111600	32517010	4065	4065	4065	4065	0
450	20240529	111500	32517010	4065	4065	4065	4065	0
451	20240529	111400	32517010	4065	4060	4065	4060	642
452	20240529	111300	29909030	4065	4065	4065	4065	0
453	20240529	111200	29909030	4065	4065	4065	4065	0
454	20240529	111100	29909030	4065	4065	4065	4065	0
455	20240529	111000	29909030	4065	4065	4065	4065	8
456	20240529	110900	29876510	4060	4060	4060	4060	0
457	20240529	110800	29876510	4060	4060	4060	4060	0
458	20240529	110700	29876510	4060	4060	4060	4060	166
459	20240529	110600	29202550	4065	4065	4065	4065	0
460	20240529	110500	29202550	4065	4065	4065	4065	0
461	20240529	110400	29202550	4065	4065	4065	4065	0
462	20240529	110300	29202550	4065	4065	4065	4065	0
463	20240529	110200	29202550	4065	4065	4065	4065	0
464	20240529	110100	29202550	4065	4065	4065	4065	0
465	20240529	110000	29202550	4065	4065	4065	4065	0
466	20240529	105900	29202550	4065	4065	4065	4065	0
467	20240529	105800	29202550	4065	4065	4065	4065	190
468	20240529	105700	28430200	4065	4065	4065	4065	0
469	20240529	105600	28430200	4065	4065	4065	4065	0
470	20240529	105500	28430200	4065	4065	4065	4065	7
471	20240529	105400	28401745	4065	4065	4065	4065	30
472	20240529	105300	28279795	4070	4070	4070	4070	251
473	20240529	105200	27258225	4075	4075	4075	4075	3
474	20240529	105100	27246000	4080	4080	4080	4080	1
475	20240529	105000	27241920	4075	4075	4075	4075	0
476	20240529	104900	27241920	4075	4075	4075	4075	0
477	20240529	104800	27241920	4075	4075	4075	4075	0
478	20240529	104700	27241920	4075	4075	4075	4075	0
479	20240529	104600	27241920	4075	4075	4075	4075	0
480	20240529	104500	27241920	4075	4075	4075	4075	0
481	20240529	104400	27241920	4075	4075	4075	4075	0
482	20240529	104300	27241920	4075	4075	4075	4075	0
483	20240529	104200	27241920	4075	4075	4075	4075	1
484	20240529	104100	27237845	4080	4080	4080	4080	0
485	20240529	104000	27237845	4080	4080	4080	4080	0
486	20240529	103900	27237845	4080	4080	4080	4080	1
487	20240529	103800	27233765	4065	4065	4065	4065	0
488	20240529	103700	27233765	4065	4065	4065	4055	1069
489	20240529	103600	22894510	4065	4065	4065	4065	0
490	20240529	103500	22894510	4065	4065	4065	4065	0
491	20240529	103400	22894510	4065	4065	4065	4065	0
492	20240529	103300	22894510	4065	4065	4065	4065	0
493	20240529	103200	22894510	4065	4065	4065	4065	0
494	20240529	103100	22894510	4065	4065	4065	4065	0
495	20240529	103000	22894510	4065	4065	4065	4065	0
496	20240529	102900	22894510	4065	4065	4065	4065	346
497	20240529	102800	21488020	4065	4065	4065	4065	0
498	20240529	102700	21488020	4065	4065	4065	4065	0
499	20240529	102600	21488020	4065	4065	4065	4065	0
500	20240529	102500	21488020	4065	4065	4065	4065	0
501	20240529	102400	21488020	4065	4065	4065	4065	0
502	20240529	102300	21488020	4065	4065	4065	4065	0
503	20240529	102200	21488020	4065	4065	4065	4065	0
504	20240529	102100	21488020	4065	4065	4065	4065	8
505	20240529	102000	21455500	4070	4070	4070	4070	329
506	20240529	101900	20116470	4080	4080	4080	4080	0
507	20240529	101800	20116470	4080	4080	4080	4080	50
508	20240529	101700	19912470	4080	4080	4080	4080	0
509	20240529	101600	19912470	4080	4080	4080	4080	8
510	20240529	101500	19879830	4080	4080	4080	4080	0
511	20240529	101400	19879830	4080	4080	4080	4080	5
512	20240529	101300	19859430	4080	4080	4080	4080	1
513	20240529	101200	19855350	4080	4080	4080	4080	1
514	20240529	101100	19851270	4080	4080	4080	4080	0
515	20240529	101000	19851270	4080	4080	4080	4080	2
516	20240529	100900	19843110	4080	4080	4080	4080	0
517	20240529	100800	19843110	4080	4080	4080	4080	0
518	20240529	100700	19843110	4080	4080	4080	4080	0
519	20240529	100600	19843110	4080	4080	4080	4080	0
520	20240529	100500	19843110	4080	4080	4080	4080	1
521	20240529	100400	19839030	4080	4080	4080	4080	0
522	20240529	100300	19839030	4080	4080	4080	4080	0
523	20240529	100200	19839030	4080	4080	4080	4080	0
524	20240529	100100	19839030	4080	4080	4080	4080	0
525	20240529	100000	19839030	4080	4080	4080	4080	0
526	20240529	095900	19839030	4080	4080	4080	4080	5
527	20240529	095800	19818630	4080	4080	4080	4080	2
528	20240529	095700	19810470	4080	4080	4080	4080	22
529	20240529	095600	19720710	4080	4080	4080	4080	3
530	20240529	095500	19708470	4080	4080	4080	4080	248
531	20240529	095400	18696630	4070	4070	4070	4070	0
532	20240529	095300	18696630	4070	4070	4070	4070	0
533	20240529	095200	18696630	4070	4070	4070	4070	0
534	20240529	095100	18696630	4070	4070	4070	4070	0
535	20240529	095000	18696630	4070	4070	4070	4070	0
536	20240529	094900	18696630	4070	4075	4075	4070	263
537	20240529	094800	17625300	4080	4080	4080	4080	0
538	20240529	094700	17625300	4080	4080	4080	4080	535
539	20240529	094600	15442500	4085	4085	4085	4085	18
540	20240529	094500	15368970	4085	4085	4085	4085	0
541	20240529	094400	15368970	4085	4085	4085	4085	0
542	20240529	094300	15368970	4085	4085	4085	4085	0
543	20240529	094200	15368970	4085	4085	4085	4085	0
544	20240529	094100	15368970	4085	4085	4085	4085	1
545	20240529	094000	15364885	4085	4085	4085	4085	0
546	20240529	093900	15364885	4085	4085	4085	4085	0
547	20240529	093800	15364885	4085	4085	4085	4085	1
548	20240529	093700	15360800	4085	4085	4085	4085	0
549	20240529	093600	15360800	4085	4085	4085	4085	0
550	20240529	093500	15360800	4085	4085	4085	4085	0
551	20240529	093400	15360800	4085	4085	4085	4085	0
552	20240529	093300	15360800	4085	4085	4085	4085	123
553	20240529	093200	14858345	4085	4085	4085	4085	40
554	20240529	093100	14694945	4090	4090	4090	4090	0
555	20240529	093000	14694945	4090	4090	4090	4090	0
556	20240529	092900	14694945	4090	4090	4090	4090	0
557	20240529	092800	14694945	4090	4090	4090	4090	0
558	20240529	092700	14694945	4090	4090	4090	4090	1
559	20240529	092600	14690855	4090	4090	4090	4090	0
560	20240529	092500	14690855	4090	4080	4095	4080	116
561	20240529	092400	14217535	4085	4085	4085	4085	0
562	20240529	092300	14217535	4085	4085	4085	4085	0
563	20240529	092200	14217535	4085	4090	4090	4085	703
564	20240529	092100	11344865	4095	4095	4095	4095	1
565	20240529	092000	11340770	4090	4095	4095	4090	300
566	20240529	091900	10112655	4100	4100	4100	4100	1
567	20240529	091800	10108555	4095	4100	4100	4095	202
568	20240529	091700	9280365	4110	4110	4110	4110	24
569	20240529	091600	9181725	4105	4105	4105	4105	147
570	20240529	091500	8578290	4105	4105	4105	4105	0
571	20240529	091400	8578290	4105	4105	4105	4105	0
572	20240529	091300	8578290	4105	4105	4105	4105	43
573	20240529	091200	8401775	4105	4105	4105	4105	0
574	20240529	091100	8401775	4105	4105	4105	4105	0
575	20240529	091000	8401775	4105	4105	4105	4105	60
576	20240529	090900	8155475	4105	4105	4105	4105	249
577	20240529	090800	7133330	4110	4115	4115	4110	990
578	20240529	090700	3059980	4115	4110	4115	4110	83
579	20240529	090600	2718600	4110	4110	4110	4110	0
580	20240529	090500	2718600	4110	4105	4110	4105	197
581	20240529	090400	1909580	4100	4100	4100	4100	83
582	20240529	090300	1569280	4095	4095	4095	4095	24
583	20240529	090200	1471000	4095	4095	4095	4095	40
584	20240529	090100	1307200	4085	4085	4085	4085	0
585	20240529	090000	1307200	4085	4085	4085	4085	320