KissMeData/004710/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184300	196884040	5830	5830	5830	5830	686
3	20240607	184200	196884040	5830	5830	5830	5830	0
4	20240607	184100	196884040	5830	5830	5830	5830	0
5	20240607	184000	196884040	5830	5830	5830	5830	0
6	20240607	183900	196884040	5830	5830	5830	5830	0
7	20240607	183800	196884040	5830	5830	5830	5830	0
8	20240607	183700	196884040	5830	5830	5830	5830	0
9	20240607	183600	196884040	5830	5830	5830	5830	0
10	20240607	183500	196884040	5830	5830	5830	5830	0
11	20240607	183400	196884040	5830	5830	5830	5830	0
12	20240607	183300	196884040	5830	5830	5830	5830	0
13	20240607	183200	196884040	5830	5830	5830	5830	0
14	20240607	183100	196884040	5830	5830	5830	5830	0
15	20240607	183000	196884040	5830	5830	5830	5830	0
16	20240607	182900	196884040	5830	5830	5830	5830	0
17	20240607	182800	196884040	5830	5830	5830	5830	0
18	20240607	182700	196884040	5830	5830	5830	5830	0
19	20240607	182600	196884040	5830	5830	5830	5830	0
20	20240607	182500	196884040	5830	5830	5830	5830	0
21	20240607	182400	196884040	5830	5830	5830	5830	0
22	20240607	182300	196884040	5830	5830	5830	5830	0
23	20240607	182200	196884040	5830	5830	5830	5830	0
24	20240607	182100	196884040	5830	5830	5830	5830	0
25	20240607	182000	196884040	5830	5830	5830	5830	0
26	20240607	181900	196884040	5830	5830	5830	5830	0
27	20240607	181800	196884040	5830	5830	5830	5830	0
28	20240607	181700	196884040	5830	5830	5830	5830	0
29	20240607	181600	196884040	5830	5830	5830	5830	0
30	20240607	181500	196884040	5830	5830	5830	5830	0
31	20240607	181400	196884040	5830	5830	5830	5830	0
32	20240607	181300	196884040	5830	5830	5830	5830	686
33	20240607	181200	196884040	5830	5830	5830	5830	0
34	20240607	181100	196884040	5830	5830	5830	5830	0
35	20240607	181000	196884040	5830	5830	5830	5830	0
36	20240607	180900	196884040	5830	5830	5830	5830	0
37	20240607	180800	196884040	5830	5830	5830	5830	0
38	20240607	180700	196884040	5830	5830	5830	5830	0
39	20240607	180600	196884040	5830	5830	5830	5830	0
40	20240607	180500	196884040	5830	5830	5830	5830	0
41	20240607	180400	196884040	5830	5830	5830	5830	0
42	20240607	180300	196884040	5830	5830	5830	5830	0
43	20240607	180200	196884040	5830	5830	5830	5830	0
44	20240607	180100	196884040	5830	5830	5830	5830	0
45	20240607	180000	196884040	5830	5830	5830	5830	0
46	20240607	175900	196884040	5830	5830	5830	5830	0
47	20240607	175800	196884040	5830	5830	5830	5830	0
48	20240607	175700	196884040	5830	5830	5830	5830	0
49	20240607	175600	196884040	5830	5830	5830	5830	0
50	20240607	175500	196884040	5830	5830	5830	5830	0
51	20240607	175400	196884040	5830	5830	5830	5830	0
52	20240607	175300	196884040	5830	5830	5830	5830	0
53	20240607	175200	196884040	5830	5830	5830	5830	0
54	20240607	175100	196884040	5830	5830	5830	5830	0
55	20240607	175000	196884040	5830	5830	5830	5830	0
56	20240607	174900	196884040	5830	5830	5830	5830	0
57	20240607	174800	196884040	5830	5830	5830	5830	0
58	20240607	174700	196884040	5830	5830	5830	5830	0
59	20240607	174600	196884040	5830	5830	5830	5830	0
60	20240607	174500	196884040	5830	5830	5830	5830	0
61	20240607	174400	196884040	5830	5830	5830	5830	0
62	20240607	174300	196884040	5830	5830	5830	5830	686
63	20240607	174200	196884040	5830	5830	5830	5830	0
64	20240607	174100	196884040	5830	5830	5830	5830	0
65	20240607	174000	196884040	5830	5830	5830	5830	0
66	20240607	173900	196884040	5830	5830	5830	5830	0
67	20240607	173800	196884040	5830	5830	5830	5830	0
68	20240607	173700	196884040	5830	5830	5830	5830	0
69	20240607	173600	196884040	5830	5830	5830	5830	0
70	20240607	173500	196884040	5830	5830	5830	5830	0
71	20240607	173400	196884040	5830	5830	5830	5830	0
72	20240607	173300	196884040	5830	5830	5830	5830	0
73	20240607	173200	196884040	5830	5830	5830	5830	0
74	20240607	173100	196884040	5830	5830	5830	5830	0
75	20240607	173000	196884040	5830	5830	5830	5830	0
76	20240607	172900	196884040	5830	5830	5830	5830	0
77	20240607	172800	196884040	5830	5830	5830	5830	0
78	20240607	172700	196884040	5830	5830	5830	5830	0
79	20240607	172600	196884040	5830	5830	5830	5830	0
80	20240607	172500	196884040	5830	5830	5830	5830	0
81	20240607	172400	196884040	5830	5830	5830	5830	0
82	20240607	172300	196884040	5830	5830	5830	5830	0
83	20240607	172200	196884040	5830	5830	5830	5830	0
84	20240607	172100	196884040	5830	5830	5830	5830	0
85	20240607	172000	196884040	5830	5830	5830	5830	0
86	20240607	171900	196884040	5830	5830	5830	5830	0
87	20240607	171800	196884040	5830	5830	5830	5830	0
88	20240607	171700	196884040	5830	5830	5830	5830	0
89	20240607	171600	196884040	5830	5830	5830	5830	0
90	20240607	171500	196884040	5830	5830	5830	5830	0
91	20240607	171400	196884040	5830	5830	5830	5830	0
92	20240607	171300	196884040	5830	5830	5830	5830	686
93	20240607	171200	196884040	5830	5830	5830	5830	0
94	20240607	171100	196884040	5830	5830	5830	5830	0
95	20240607	171000	196884040	5830	5830	5830	5830	0
96	20240607	170900	196884040	5830	5830	5830	5830	0
97	20240607	170800	196884040	5830	5830	5830	5830	0
98	20240607	170700	196884040	5830	5830	5830	5830	0
99	20240607	170600	196884040	5830	5830	5830	5830	0
100	20240607	170500	196884040	5830	5830	5830	5830	0
101	20240607	170400	196884040	5830	5830	5830	5830	0
102	20240607	170300	196884040	5830	5830	5830	5830	0
103	20240607	170200	196884040	5830	5830	5830	5830	0
104	20240607	170100	196884040	5830	5830	5830	5830	0
105	20240607	170000	196884040	5830	5830	5830	5830	0
106	20240607	165900	196884040	5830	5830	5830	5830	0
107	20240607	165800	196884040	5830	5830	5830	5830	0
108	20240607	165700	196884040	5830	5830	5830	5830	0
109	20240607	165600	196884040	5830	5830	5830	5830	0
110	20240607	165500	196884040	5830	5830	5830	5830	0
111	20240607	165400	196884040	5830	5830	5830	5830	0
112	20240607	165300	196884040	5830	5830	5830	5830	0
113	20240607	165200	196884040	5830	5830	5830	5830	0
114	20240607	165100	196884040	5830	5830	5830	5830	0
115	20240607	165000	196884040	5830	5830	5830	5830	0
116	20240607	164900	196884040	5830	5830	5830	5830	0
117	20240607	164800	196884040	5830	5830	5830	5830	0
118	20240607	164700	196884040	5830	5830	5830	5830	0
119	20240607	164600	196884040	5830	5830	5830	5830	0
120	20240607	164500	196884040	5830	5830	5830	5830	0
121	20240607	164400	196884040	5830	5830	5830	5830	0
122	20240607	164300	196884040	5830	5830	5830	5830	686
123	20240607	164200	196884040	5830	5830	5830	5830	0
124	20240607	164100	196884040	5830	5830	5830	5830	0
125	20240607	164000	196884040	5830	5830	5830	5830	0
126	20240607	163900	196884040	5830	5830	5830	5830	0
127	20240607	163800	196884040	5830	5830	5830	5830	0
128	20240607	163700	196884040	5830	5830	5830	5830	0
129	20240607	163600	196884040	5830	5830	5830	5830	0
130	20240607	163500	196884040	5830	5830	5830	5830	0
131	20240607	163400	196884040	5830	5830	5830	5830	0
132	20240607	163300	196884040	5830	5830	5830	5830	0
133	20240607	163200	196884040	5830	5830	5830	5830	0
134	20240607	163100	196884040	5830	5830	5830	5830	0
135	20240607	163000	196884040	5830	5830	5830	5830	0
136	20240607	162900	196884040	5830	5830	5830	5830	0
137	20240607	162800	196884040	5830	5830	5830	5830	0
138	20240607	162700	196884040	5830	5830	5830	5830	0
139	20240607	162600	196884040	5830	5830	5830	5830	0
140	20240607	162500	196884040	5830	5830	5830	5830	0
141	20240607	162400	196884040	5830	5830	5830	5830	0
142	20240607	162300	196884040	5830	5830	5830	5830	0
143	20240607	162200	196884040	5830	5830	5830	5830	0
144	20240607	162100	196884040	5830	5830	5830	5830	0
145	20240607	162000	196884040	5830	5830	5830	5830	0
146	20240607	161900	196884040	5830	5830	5830	5830	0
147	20240607	161800	196884040	5830	5830	5830	5830	0
148	20240607	161700	196884040	5830	5830	5830	5830	0
149	20240607	161600	196884040	5830	5830	5830	5830	0
150	20240607	161500	196884040	5830	5830	5830	5830	0
151	20240607	161400	196884040	5830	5830	5830	5830	0
152	20240607	161300	196884040	5830	5830	5830	5830	686
153	20240607	161200	196884040	5830	5830	5830	5830	0
154	20240607	161100	196884040	5830	5830	5830	5830	0
155	20240607	161000	196884040	5830	5830	5830	5830	0
156	20240607	160900	196884040	5830	5830	5830	5830	0
157	20240607	160800	196884040	5830	5830	5830	5830	0
158	20240607	160700	196884040	5830	5830	5830	5830	0
159	20240607	160600	196884040	5830	5830	5830	5830	0
160	20240607	160500	196884040	5830	5830	5830	5830	0
161	20240607	160400	196884040	5830	5830	5830	5830	0
162	20240607	160300	196884040	5830	5830	5830	5830	0
163	20240607	160200	196884040	5830	5830	5830	5830	0
164	20240607	160100	196884040	5830	5830	5830	5830	0
165	20240607	160000	196884040	5830	5830	5830	5830	0
166	20240607	155900	196884040	5830	5830	5830	5830	0
167	20240607	155800	196884040	5830	5830	5830	5830	0
168	20240607	155700	196884040	5830	5830	5830	5830	0
169	20240607	155600	196884040	5830	5830	5830	5830	0
170	20240607	155500	196884040	5830	5830	5830	5830	0
171	20240607	155400	196884040	5830	5830	5830	5830	0
172	20240607	155300	196884040	5830	5830	5830	5830	0
173	20240607	155200	196884040	5830	5830	5830	5830	0
174	20240607	155100	196884040	5830	5830	5830	5830	0
175	20240607	155000	196884040	5830	5830	5830	5830	0
176	20240607	154900	196884040	5830	5830	5830	5830	0
177	20240607	154800	196884040	5830	5830	5830	5830	0
178	20240607	154700	196884040	5830	5830	5830	5830	0
179	20240607	154600	196884040	5830	5830	5830	5830	0
180	20240607	154500	196884040	5830	5830	5830	5830	0
181	20240607	154400	196884040	5830	5830	5830	5830	0
182	20240607	154300	196884040	5830	5830	5830	5830	686
183	20240607	154200	196884040	5830	5830	5830	5830	0
184	20240607	154100	196884040	5830	5830	5830	5830	0
185	20240607	154000	196884040	5830	5830	5830	5830	0
186	20240607	153900	196884040	5830	5830	5830	5830	0
187	20240607	153800	196884040	5830	5830	5830	5830	0
188	20240607	153700	196884040	5830	5830	5830	5830	0
189	20240607	153600	196884040	5830	5830	5830	5830	0
190	20240607	153500	196884040	5830	5830	5830	5830	0
191	20240607	153400	196884040	5830	5830	5830	5830	0
192	20240607	153300	196884040	5830	5830	5830	5830	0
193	20240607	153200	196884040	5830	5830	5830	5830	0
194	20240607	153100	196884040	5830	5830	5830	5830	0
195	20240607	153000	196884040	5830	5830	5830	5830	686
196	20240607	152900	192884660	5840	5840	5840	5840	0
197	20240607	152800	192884660	5840	5840	5840	5840	0
198	20240607	152700	192884660	5840	5840	5840	5840	0
199	20240607	152600	192884660	5840	5840	5840	5840	0
200	20240607	152500	192884660	5840	5840	5840	5840	0
201	20240607	152400	192884660	5840	5840	5840	5840	0
202	20240607	152300	192884660	5840	5840	5840	5840	0
203	20240607	152200	192884660	5840	5840	5840	5840	0
204	20240607	152100	192884660	5840	5840	5840	5840	0
205	20240607	152000	192884660	5840	5840	5840	5840	0
206	20240607	151900	192884660	5840	5850	5850	5840	44
207	20240607	151800	192627500	5860	5860	5860	5860	0
208	20240607	151700	192627500	5860	5860	5860	5860	1
209	20240607	151600	192621640	5840	5840	5840	5840	22
210	20240607	151500	192493160	5840	5840	5840	5840	0
211	20240607	151400	192493160	5840	5840	5840	5840	0
212	20240607	151300	192493160	5840	5840	5840	5840	0
213	20240607	151200	192493160	5840	5840	5840	5840	0
214	20240607	151100	192493160	5840	5840	5840	5840	20
215	20240607	151000	192376360	5840	5840	5840	5840	3
216	20240607	150900	192358840	5860	5860	5860	5860	0
217	20240607	150800	192358840	5860	5860	5860	5860	0
218	20240607	150700	192358840	5860	5860	5860	5860	0
219	20240607	150600	192358840	5860	5860	5860	5860	0
220	20240607	150500	192358840	5860	5860	5860	5860	0
221	20240607	150400	192358840	5860	5860	5860	5860	0
222	20240607	150300	192358840	5860	5860	5860	5860	100
223	20240607	150200	191772840	5860	5860	5860	5860	0
224	20240607	150100	191772840	5860	5860	5860	5860	0
225	20240607	150000	191772840	5860	5860	5860	5860	4
226	20240607	145900	191749400	5860	5860	5860	5860	1
227	20240607	145800	191743540	5830	5840	5840	5830	2219
228	20240607	145700	178806520	5840	5840	5840	5840	0
229	20240607	145600	178806520	5840	5840	5840	5840	0
230	20240607	145500	178806520	5840	5840	5840	5840	0
231	20240607	145400	178806520	5840	5840	5840	5840	0
232	20240607	145300	178806520	5840	5840	5840	5840	0
233	20240607	145200	178806520	5840	5840	5840	5840	0
234	20240607	145100	178806520	5840	5840	5840	5840	111
235	20240607	145000	178158280	5840	5840	5840	5840	410
236	20240607	144900	175763880	5840	5850	5850	5840	6119
237	20240607	144800	140002730	5860	5860	5860	5860	5
238	20240607	144700	139973430	5860	5860	5860	5860	0
239	20240607	144600	139973430	5860	5860	5860	5860	2000
240	20240607	144500	128253430	5870	5870	5870	5870	1
241	20240607	144400	128247560	5850	5850	5850	5850	0
242	20240607	144300	128247560	5850	5870	5870	5850	238
243	20240607	144200	126851260	5870	5870	5870	5870	23
244	20240607	144100	126716250	5870	5870	5870	5870	0
245	20240607	144000	126716250	5870	5870	5870	5870	0
246	20240607	143900	126716250	5870	5870	5870	5870	0
247	20240607	143800	126716250	5870	5870	5870	5870	1
248	20240607	143700	126710380	5850	5850	5850	5850	271
249	20240607	143600	125125030	5850	5850	5850	5850	0
250	20240607	143500	125125030	5850	5850	5850	5850	0
251	20240607	143400	125125030	5850	5850	5850	5850	0
252	20240607	143300	125125030	5850	5850	5850	5850	23
253	20240607	143200	124990480	5850	5850	5850	5850	0
254	20240607	143100	124990480	5850	5850	5850	5850	0
255	20240607	143000	124990480	5850	5850	5850	5850	0
256	20240607	142900	124990480	5850	5850	5850	5850	0
257	20240607	142800	124990480	5850	5850	5850	5850	0
258	20240607	142700	124990480	5850	5850	5850	5850	0
259	20240607	142600	124990480	5850	5850	5850	5850	0
260	20240607	142500	124990480	5850	5850	5850	5850	0
261	20240607	142400	124990480	5850	5850	5850	5850	0
262	20240607	142300	124990480	5850	5850	5850	5850	7
263	20240607	142200	124949530	5880	5880	5880	5880	0
264	20240607	142100	124949530	5880	5880	5880	5880	0
265	20240607	142000	124949530	5880	5880	5880	5880	1
266	20240607	141900	124943650	5860	5860	5860	5860	0
267	20240607	141800	124943650	5860	5860	5860	5860	0
268	20240607	141700	124943650	5860	5860	5860	5860	0
269	20240607	141600	124943650	5860	5860	5860	5860	266
270	20240607	141500	123384890	5860	5860	5860	5860	334
271	20240607	141400	121427650	5860	5860	5860	5860	0
272	20240607	141300	121427650	5860	5860	5860	5860	0
273	20240607	141200	121427650	5860	5860	5860	5860	0
274	20240607	141100	121427650	5860	5860	5860	5860	400
275	20240607	141000	119083650	5860	5860	5860	5860	234
276	20240607	140900	117712410	5860	5860	5860	5860	28
277	20240607	140800	117548330	5860	5860	5860	5860	0
278	20240607	140700	117548330	5860	5860	5860	5860	0
279	20240607	140600	117548330	5860	5870	5870	5860	400
280	20240607	140500	115204180	5870	5870	5870	5870	0
281	20240607	140400	115204180	5870	5870	5870	5870	500
282	20240607	140300	112269180	5880	5880	5880	5880	0
283	20240607	140200	112269180	5880	5880	5880	5880	0
284	20240607	140100	112269180	5880	5880	5880	5880	0
285	20240607	140000	112269180	5880	5880	5880	5880	0
286	20240607	135900	112269180	5880	5880	5880	5880	30
287	20240607	135800	112092780	5880	5880	5880	5880	72
288	20240607	135700	111669420	5890	5890	5890	5890	0
289	20240607	135600	111669420	5890	5890	5890	5890	0
290	20240607	135500	111669420	5890	5890	5890	5890	0
291	20240607	135400	111669420	5890	5890	5890	5890	0
292	20240607	135300	111669420	5890	5890	5890	5890	29
293	20240607	135200	111498610	5890	5890	5890	5890	0
294	20240607	135100	111498610	5890	5890	5890	5890	0
295	20240607	135000	111498610	5890	5890	5890	5890	1
296	20240607	134900	111492720	5900	5900	5900	5900	0
297	20240607	134800	111492720	5900	5900	5900	5900	0
298	20240607	134700	111492720	5900	5900	5900	5900	0
299	20240607	134600	111492720	5900	5900	5900	5900	0
300	20240607	134500	111492720	5900	5900	5900	5900	1
301	20240607	134400	111486820	5890	5890	5890	5890	187
302	20240607	134300	110385390	5890	5890	5890	5890	0
303	20240607	134200	110385390	5890	5890	5890	5890	5
304	20240607	134100	110355940	5890	5890	5890	5890	8
305	20240607	134000	110308820	5900	5900	5900	5900	1
306	20240607	133900	110302920	5880	5880	5880	5880	0
307	20240607	133800	110302920	5880	5880	5880	5880	0
308	20240607	133700	110302920	5880	5880	5880	5880	0
309	20240607	133600	110302920	5880	5880	5880	5880	0
310	20240607	133500	110302920	5880	5880	5880	5880	0
311	20240607	133400	110302920	5880	5880	5880	5880	0
312	20240607	133300	110302920	5880	5880	5880	5880	0
313	20240607	133200	110302920	5880	5880	5880	5880	300
314	20240607	133100	108538920	5910	5910	5910	5910	0
315	20240607	133000	108538920	5910	5910	5910	5910	0
316	20240607	132900	108538920	5910	5910	5910	5910	0
317	20240607	132800	108538920	5910	5900	5910	5900	101
318	20240607	132700	107942210	5910	5910	5910	5910	0
319	20240607	132600	107942210	5910	5910	5910	5910	0
320	20240607	132500	107942210	5910	5910	5910	5910	0
321	20240607	132400	107942210	5910	5910	5910	5910	0
322	20240607	132300	107942210	5910	5910	5910	5910	0
323	20240607	132200	107942210	5910	5910	5910	5910	0
324	20240607	132100	107942210	5910	5910	5910	5910	0
325	20240607	132000	107942210	5910	5910	5910	5910	0
326	20240607	131900	107942210	5910	5910	5910	5910	100
327	20240607	131800	107351210	5910	5900	5910	5900	300
328	20240607	131700	105581170	5900	5900	5900	5900	0
329	20240607	131600	105581170	5900	5900	5900	5900	0
330	20240607	131500	105581170	5900	5900	5900	5900	0
331	20240607	131400	105581170	5900	5900	5900	5900	0
332	20240607	131300	105581170	5900	5900	5900	5900	0
333	20240607	131200	105581170	5900	5900	5900	5900	0
334	20240607	131100	105581170	5900	5900	5900	5900	0
335	20240607	131000	105581170	5900	5900	5900	5900	0
336	20240607	130900	105581170	5900	5900	5910	5900	104
337	20240607	130800	104967370	5910	5870	5910	5870	496
338	20240607	130700	102042870	5900	5900	5900	5900	0
339	20240607	130600	102042870	5900	5900	5900	5900	0
340	20240607	130500	102042870	5900	5900	5900	5900	85
341	20240607	130400	101541370	5900	5900	5900	5900	0
342	20240607	130300	101541370	5900	5900	5900	5900	200
343	20240607	130200	100361370	5900	5890	5900	5890	50
344	20240607	130100	100066850	5890	5890	5890	5890	4
345	20240607	130000	100043290	5890	5890	5890	5890	1
346	20240607	125900	100037400	5900	5900	5900	5900	200
347	20240607	125800	98857400	5900	5900	5900	5900	0
348	20240607	125700	98857400	5900	5900	5900	5900	301
349	20240607	125600	97081500	5900	5900	5900	5900	0
350	20240607	125500	97081500	5900	5900	5900	5900	200
351	20240607	125400	95901500	5900	5900	5900	5900	0
352	20240607	125300	95901500	5900	5900	5900	5900	0
353	20240607	125200	95901500	5900	5900	5900	5900	0
354	20240607	125100	95901500	5900	5900	5900	5900	0
355	20240607	125000	95901500	5900	5900	5900	5900	0
356	20240607	124900	95901500	5900	5890	5900	5890	100
357	20240607	124800	95312110	5890	5890	5890	5890	200
358	20240607	124700	94134110	5890	5890	5890	5890	1122
359	20240607	124600	87525530	5890	5890	5890	5890	0
360	20240607	124500	87525530	5890	5890	5890	5890	0
361	20240607	124400	87525530	5890	5890	5890	5890	0
362	20240607	124300	87525530	5890	5890	5890	5890	0
363	20240607	124200	87525530	5890	5890	5890	5890	50
364	20240607	124100	87231030	5890	5890	5890	5890	0
365	20240607	124000	87231030	5890	5890	5890	5890	10
366	20240607	123900	87172130	5890	5880	5890	5880	120
367	20240607	123800	86466490	5880	5880	5880	5880	0
368	20240607	123700	86466490	5880	5880	5880	5880	0
369	20240607	123600	86466490	5880	5880	5880	5880	2
370	20240607	123500	86454730	5880	5880	5880	5880	2
371	20240607	123400	86442970	5880	5870	5880	5870	1560
372	20240607	123300	77270270	5880	5880	5880	5880	0
373	20240607	123200	77270270	5880	5880	5880	5880	0
374	20240607	123100	77270270	5880	5880	5880	5880	0
375	20240607	123000	77270270	5880	5880	5880	5880	0
376	20240607	122900	77270270	5880	5880	5880	5880	0
377	20240607	122800	77270270	5880	5880	5880	5880	0
378	20240607	122700	77270270	5880	5880	5880	5880	1
379	20240607	122600	77264390	5850	5850	5850	5850	0
380	20240607	122500	77264390	5850	5850	5850	5850	0
381	20240607	122400	77264390	5850	5850	5850	5850	40
382	20240607	122300	77030390	5880	5880	5880	5880	0
383	20240607	122200	77030390	5880	5880	5880	5880	0
384	20240607	122100	77030390	5880	5880	5880	5880	0
385	20240607	122000	77030390	5880	5880	5880	5880	0
386	20240607	121900	77030390	5880	5880	5880	5880	0
387	20240607	121800	77030390	5880	5860	5880	5860	200
388	20240607	121700	75857540	5860	5860	5860	5860	0
389	20240607	121600	75857540	5860	5860	5860	5860	0
390	20240607	121500	75857540	5860	5860	5860	5860	0
391	20240607	121400	75857540	5860	5860	5860	5860	0
392	20240607	121300	75857540	5860	5860	5860	5860	60
393	20240607	121200	75505940	5880	5880	5880	5880	0
394	20240607	121100	75505940	5880	5880	5880	5880	0
395	20240607	121000	75505940	5880	5880	5880	5880	0
396	20240607	120900	75505940	5880	5880	5880	5880	0
397	20240607	120800	75505940	5880	5880	5880	5880	1
398	20240607	120700	75500060	5850	5860	5880	5850	171
399	20240607	120600	74498970	5860	5860	5860	5860	0
400	20240607	120500	74498970	5860	5860	5860	5860	0
401	20240607	120400	74498970	5860	5860	5860	5860	0
402	20240607	120300	74498970	5860	5860	5860	5860	1
403	20240607	120200	74493110	5860	5860	5860	5860	0
404	20240607	120100	74493110	5860	5860	5860	5860	230
405	20240607	120000	73145310	5860	5860	5860	5860	0
406	20240607	115900	73145310	5860	5860	5860	5860	270
407	20240607	115800	71563110	5860	5860	5860	5860	100
408	20240607	115700	70977110	5870	5870	5870	5870	0
409	20240607	115600	70977110	5870	5870	5870	5870	0
410	20240607	115500	70977110	5870	5870	5870	5870	1
411	20240607	115400	70971240	5860	5860	5860	5860	2
412	20240607	115300	70959520	5860	5860	5860	5860	0
413	20240607	115200	70959520	5860	5860	5860	5860	0
414	20240607	115100	70959520	5860	5860	5860	5860	0
415	20240607	115000	70959520	5860	5860	5860	5860	0
416	20240607	114900	70959520	5860	5860	5860	5860	0
417	20240607	114800	70959520	5860	5860	5860	5860	0
418	20240607	114700	70959520	5860	5860	5860	5860	0
419	20240607	114600	70959520	5860	5860	5860	5860	0
420	20240607	114500	70959520	5860	5860	5860	5860	0
421	20240607	114400	70959520	5860	5860	5860	5860	0
422	20240607	114300	70959520	5860	5860	5860	5860	0
423	20240607	114200	70959520	5860	5860	5860	5860	0
424	20240607	114100	70959520	5860	5860	5860	5860	0
425	20240607	114000	70959520	5860	5860	5860	5860	0
426	20240607	113900	70959520	5860	5860	5860	5860	0
427	20240607	113800	70959520	5860	5860	5860	5860	3
428	20240607	113700	70941940	5860	5860	5860	5860	0
429	20240607	113600	70941940	5860	5860	5860	5860	0
430	20240607	113500	70941940	5860	5860	5860	5860	0
431	20240607	113400	70941940	5860	5860	5860	5860	0
432	20240607	113300	70941940	5860	5860	5860	5860	0
433	20240607	113200	70941940	5860	5860	5860	5860	0
434	20240607	113100	70941940	5860	5860	5860	5860	50
435	20240607	113000	70648940	5880	5880	5880	5880	0
436	20240607	112900	70648940	5880	5880	5880	5880	0
437	20240607	112800	70648940	5880	5880	5880	5880	0
438	20240607	112700	70648940	5880	5880	5880	5880	0
439	20240607	112600	70648940	5880	5880	5880	5880	0
440	20240607	112500	70648940	5880	5880	5880	5880	1
441	20240607	112400	70643060	5860	5860	5860	5860	0
442	20240607	112300	70643060	5860	5860	5860	5860	0
443	20240607	112200	70643060	5860	5860	5860	5860	0
444	20240607	112100	70643060	5860	5860	5860	5860	5
445	20240607	112000	70613760	5860	5860	5860	5860	52
446	20240607	111900	70309040	5870	5870	5870	5870	0
447	20240607	111800	70309040	5870	5870	5870	5870	0
448	20240607	111700	70309040	5870	5870	5870	5870	0
449	20240607	111600	70309040	5870	5870	5870	5870	0
450	20240607	111500	70309040	5870	5870	5870	5870	0
451	20240607	111400	70309040	5870	5870	5870	5870	2
452	20240607	111300	70297300	5860	5860	5860	5860	0
453	20240607	111200	70297300	5860	5860	5860	5860	0
454	20240607	111100	70297300	5860	5860	5860	5860	0
455	20240607	111000	70297300	5860	5860	5860	5860	0
456	20240607	110900	70297300	5860	5860	5860	5860	0
457	20240607	110800	70297300	5860	5860	5860	5860	0
458	20240607	110700	70297300	5860	5860	5860	5860	100
459	20240607	110600	69711300	5860	5860	5860	5860	225
460	20240607	110500	68392800	5860	5860	5860	5860	200
461	20240607	110400	67220800	5860	5860	5860	5860	0
462	20240607	110300	67220800	5860	5860	5860	5860	0
463	20240607	110200	67220800	5860	5860	5860	5860	0
464	20240607	110100	67220800	5860	5860	5860	5860	0
465	20240607	110000	67220800	5860	5860	5860	5860	100
466	20240607	105900	66634800	5850	5850	5850	5850	0
467	20240607	105800	66634800	5850	5850	5850	5850	0
468	20240607	105700	66634800	5850	5850	5850	5850	0
469	20240607	105600	66634800	5850	5850	5850	5850	0
470	20240607	105500	66634800	5850	5850	5850	5850	0
471	20240607	105400	66634800	5850	5850	5850	5850	0
472	20240607	105300	66634800	5850	5850	5850	5850	2000
473	20240607	105200	54934800	5850	5850	5850	5850	0
474	20240607	105100	54934800	5850	5850	5850	5850	0
475	20240607	105000	54934800	5850	5850	5850	5850	0
476	20240607	104900	54934800	5850	5850	5850	5850	0
477	20240607	104800	54934800	5850	5850	5850	5850	0
478	20240607	104700	54934800	5850	5850	5850	5850	0
479	20240607	104600	54934800	5850	5850	5850	5850	26
480	20240607	104500	54782700	5850	5850	5850	5850	0
481	20240607	104400	54782700	5850	5850	5850	5850	75
482	20240607	104300	54343950	5860	5860	5860	5860	0
483	20240607	104200	54343950	5860	5860	5860	5860	1
484	20240607	104100	54338090	5860	5860	5860	5860	0
485	20240607	104000	54338090	5860	5860	5860	5860	0
486	20240607	103900	54338090	5860	5860	5860	5860	0
487	20240607	103800	54338090	5860	5860	5860	5860	5
488	20240607	103700	54308790	5860	5860	5860	5860	15
489	20240607	103600	54220890	5860	5860	5860	5860	0
490	20240607	103500	54220890	5860	5860	5860	5860	0
491	20240607	103400	54220890	5860	5860	5860	5860	0
492	20240607	103300	54220890	5860	5860	5860	5860	0
493	20240607	103200	54220890	5860	5860	5860	5860	100
494	20240607	103100	53634890	5860	5860	5860	5860	0
495	20240607	103000	53634890	5860	5860	5860	5860	170
496	20240607	102900	52638690	5860	5860	5860	5860	101
497	20240607	102800	52046830	5860	5860	5860	5860	0
498	20240607	102700	52046830	5860	5860	5860	5860	0
499	20240607	102600	52046830	5860	5860	5860	5860	0
500	20240607	102500	52046830	5860	5860	5860	5860	0
501	20240607	102400	52046830	5860	5860	5860	5860	0
502	20240607	102300	52046830	5860	5860	5860	5860	0
503	20240607	102200	52046830	5860	5860	5860	5860	20
504	20240607	102100	51929630	5880	5880	5880	5880	0
505	20240607	102000	51929630	5880	5880	5880	5880	0
506	20240607	101900	51929630	5880	5860	5880	5860	50
507	20240607	101800	51636410	5860	5860	5860	5860	0
508	20240607	101700	51636410	5860	5850	5860	5840	118
509	20240607	101600	50947230	5880	5880	5880	5880	0
510	20240607	101500	50947230	5880	5880	5880	5880	0
511	20240607	101400	50947230	5880	5880	5880	5880	0
512	20240607	101300	50947230	5880	5860	5880	5850	660
513	20240607	101200	47085700	5860	5860	5860	5860	332
514	20240607	101100	45140180	5880	5880	5880	5880	60
515	20240607	101000	44787380	5880	5880	5880	5880	0
516	20240607	100900	44787380	5880	5870	5880	5870	15
517	20240607	100800	44699270	5860	5860	5860	5860	0
518	20240607	100700	44699270	5860	5870	5870	5860	886
519	20240607	100600	39498740	5880	5880	5880	5880	905
520	20240607	100500	34177340	5890	5890	5890	5890	0
521	20240607	100400	34177340	5890	5890	5890	5890	0
522	20240607	100300	34177340	5890	5890	5890	5890	20
523	20240607	100200	34059540	5890	5890	5890	5890	0
524	20240607	100100	34059540	5890	5890	5890	5890	0
525	20240607	100000	34059540	5890	5890	5890	5890	30
526	20240607	095900	33882840	5890	5880	5890	5880	334
527	20240607	095800	31918550	5880	5880	5880	5880	0
528	20240607	095700	31918550	5880	5880	5880	5880	0
529	20240607	095600	31918550	5880	5880	5880	5880	173
530	20240607	095500	30901310	5880	5890	5890	5880	53
531	20240607	095400	30589170	5890	5890	5890	5890	0
532	20240607	095300	30589170	5890	5890	5890	5890	1
533	20240607	095200	30583280	5890	5890	5890	5890	0
534	20240607	095100	30583280	5890	5890	5890	5890	0
535	20240607	095000	30583280	5890	5890	5890	5890	0
536	20240607	094900	30583280	5890	5890	5890	5890	0
537	20240607	094800	30583280	5890	5890	5890	5890	0
538	20240607	094700	30583280	5890	5890	5890	5890	0
539	20240607	094600	30583280	5890	5890	5890	5890	0
540	20240607	094500	30583280	5890	5890	5890	5890	3
541	20240607	094400	30565610	5890	5890	5890	5890	25
542	20240607	094300	30418360	5890	5890	5890	5890	20
543	20240607	094200	30300560	5870	5870	5870	5870	25
544	20240607	094100	30153810	5870	5870	5870	5870	0
545	20240607	094000	30153810	5870	5870	5870	5870	0
546	20240607	093900	30153810	5870	5870	5870	5870	74
547	20240607	093800	29719430	5900	5900	5900	5900	0
548	20240607	093700	29719430	5900	5900	5900	5900	0
549	20240607	093600	29719430	5900	5900	5900	5900	30
550	20240607	093500	29542430	5870	5870	5870	5870	0
551	20240607	093400	29542430	5870	5870	5870	5870	0
552	20240607	093300	29542430	5870	5870	5870	5870	0
553	20240607	093200	29542430	5870	5870	5870	5870	0
554	20240607	093100	29542430	5870	5870	5870	5870	20
555	20240607	093000	29425030	5900	5900	5900	5900	0
556	20240607	092900	29425030	5900	5900	5900	5900	100
557	20240607	092800	28835030	5860	5860	5860	5860	0
558	20240607	092700	28835030	5860	5860	5860	5860	0
559	20240607	092600	28835030	5860	5860	5860	5860	0
560	20240607	092500	28835030	5860	5860	5860	5860	0
561	20240607	092400	28835030	5860	5860	5860	5860	32
562	20240607	092300	28647510	5860	5860	5860	5860	0
563	20240607	092200	28647510	5860	5860	5860	5860	86
564	20240607	092100	28143550	5900	5900	5900	5900	0
565	20240607	092000	28143550	5900	5890	5900	5890	50
566	20240607	091900	27848640	5900	5900	5900	5900	0
567	20240607	091800	27848640	5900	5890	5900	5890	160
568	20240607	091700	26905210	5880	5880	5880	5880	700
569	20240607	091600	22789210	5860	5860	5860	5860	0
570	20240607	091500	22789210	5860	5860	5860	5860	0
571	20240607	091400	22789210	5860	5860	5860	5860	0
572	20240607	091300	22789210	5860	5860	5860	5860	981
573	20240607	091200	17040550	5890	5890	5890	5890	0
574	20240607	091100	17040550	5890	5890	5890	5890	50
575	20240607	091000	16746050	5870	5870	5870	5870	0
576	20240607	090900	16746050	5870	5870	5870	5870	96
577	20240607	090800	16182530	5870	5870	5870	5870	0
578	20240607	090700	16182530	5870	5870	5870	5870	0
579	20240607	090600	16182530	5870	5880	5880	5870	2341
580	20240607	090500	2437540	5870	5870	5870	5870	0
581	20240607	090400	2437540	5870	5900	5920	5870	209
582	20240607	090300	1203350	5870	5870	5870	5870	0
583	20240607	090200	1203350	5870	5870	5870	5870	0
584	20240607	090100	1203350	5870	5870	5870	5870	0
585	20240607	090000	1203350	5870	5870	5870	5870	205