KissMeData/038950/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192400	109736205	4175	4175	4175	4175	1940
3	20240605	192300	109736205	4175	4175	4175	4175	0
4	20240605	192200	109736205	4175	4175	4175	4175	0
5	20240605	192100	109736205	4175	4175	4175	4175	0
6	20240605	192000	109736205	4175	4175	4175	4175	0
7	20240605	191900	109736205	4175	4175	4175	4175	0
8	20240605	191800	109736205	4175	4175	4175	4175	0
9	20240605	191700	109736205	4175	4175	4175	4175	0
10	20240605	191600	109736205	4175	4175	4175	4175	0
11	20240605	191500	109736205	4175	4175	4175	4175	0
12	20240605	191400	109736205	4175	4175	4175	4175	0
13	20240605	191300	109736205	4175	4175	4175	4175	0
14	20240605	191200	109736205	4175	4175	4175	4175	0
15	20240605	191100	109736205	4175	4175	4175	4175	0
16	20240605	191000	109736205	4175	4175	4175	4175	0
17	20240605	190900	109736205	4175	4175	4175	4175	0
18	20240605	190800	109736205	4175	4175	4175	4175	0
19	20240605	190700	109736205	4175	4175	4175	4175	0
20	20240605	190600	109736205	4175	4175	4175	4175	0
21	20240605	190500	109736205	4175	4175	4175	4175	0
22	20240605	190400	109736205	4175	4175	4175	4175	0
23	20240605	190300	109736205	4175	4175	4175	4175	0
24	20240605	190200	109736205	4175	4175	4175	4175	0
25	20240605	190100	109736205	4175	4175	4175	4175	0
26	20240605	190000	109736205	4175	4175	4175	4175	0
27	20240605	185900	109736205	4175	4175	4175	4175	0
28	20240605	185800	109736205	4175	4175	4175	4175	0
29	20240605	185700	109736205	4175	4175	4175	4175	0
30	20240605	185600	109736205	4175	4175	4175	4175	0
31	20240605	185500	109736205	4175	4175	4175	4175	0
32	20240605	185400	109736205	4175	4175	4175	4175	1940
33	20240605	185300	109736205	4175	4175	4175	4175	0
34	20240605	185200	109736205	4175	4175	4175	4175	0
35	20240605	185100	109736205	4175	4175	4175	4175	0
36	20240605	185000	109736205	4175	4175	4175	4175	0
37	20240605	184900	109736205	4175	4175	4175	4175	0
38	20240605	184800	109736205	4175	4175	4175	4175	0
39	20240605	184700	109736205	4175	4175	4175	4175	0
40	20240605	184600	109736205	4175	4175	4175	4175	0
41	20240605	184500	109736205	4175	4175	4175	4175	0
42	20240605	184400	109736205	4175	4175	4175	4175	0
43	20240605	184300	109736205	4175	4175	4175	4175	0
44	20240605	184200	109736205	4175	4175	4175	4175	0
45	20240605	184100	109736205	4175	4175	4175	4175	0
46	20240605	184000	109736205	4175	4175	4175	4175	0
47	20240605	183900	109736205	4175	4175	4175	4175	0
48	20240605	183800	109736205	4175	4175	4175	4175	0
49	20240605	183700	109736205	4175	4175	4175	4175	0
50	20240605	183600	109736205	4175	4175	4175	4175	0
51	20240605	183500	109736205	4175	4175	4175	4175	0
52	20240605	183400	109736205	4175	4175	4175	4175	0
53	20240605	183300	109736205	4175	4175	4175	4175	0
54	20240605	183200	109736205	4175	4175	4175	4175	0
55	20240605	183100	109736205	4175	4175	4175	4175	0
56	20240605	183000	109736205	4175	4175	4175	4175	0
57	20240605	182900	109736205	4175	4175	4175	4175	0
58	20240605	182800	109736205	4175	4175	4175	4175	0
59	20240605	182700	109736205	4175	4175	4175	4175	0
60	20240605	182600	109736205	4175	4175	4175	4175	0
61	20240605	182500	109736205	4175	4175	4175	4175	0
62	20240605	182400	109736205	4175	4175	4175	4175	1940
63	20240605	182300	109736205	4175	4175	4175	4175	0
64	20240605	182200	109736205	4175	4175	4175	4175	0
65	20240605	182100	109736205	4175	4175	4175	4175	0
66	20240605	182000	109736205	4175	4175	4175	4175	0
67	20240605	181900	109736205	4175	4175	4175	4175	0
68	20240605	181800	109736205	4175	4175	4175	4175	0
69	20240605	181700	109736205	4175	4175	4175	4175	0
70	20240605	181600	109736205	4175	4175	4175	4175	0
71	20240605	181500	109736205	4175	4175	4175	4175	0
72	20240605	181400	109736205	4175	4175	4175	4175	0
73	20240605	181300	109736205	4175	4175	4175	4175	0
74	20240605	181200	109736205	4175	4175	4175	4175	0
75	20240605	181100	109736205	4175	4175	4175	4175	0
76	20240605	181000	109736205	4175	4175	4175	4175	0
77	20240605	180900	109736205	4175	4175	4175	4175	0
78	20240605	180800	109736205	4175	4175	4175	4175	0
79	20240605	180700	109736205	4175	4175	4175	4175	0
80	20240605	180600	109736205	4175	4175	4175	4175	0
81	20240605	180500	109736205	4175	4175	4175	4175	0
82	20240605	180400	109736205	4175	4175	4175	4175	0
83	20240605	180300	109736205	4175	4175	4175	4175	0
84	20240605	180200	109736205	4175	4175	4175	4175	0
85	20240605	180100	109736205	4175	4175	4175	4175	0
86	20240605	180000	109736205	4175	4175	4175	4175	0
87	20240605	175900	109736205	4175	4175	4175	4175	0
88	20240605	175800	109736205	4175	4175	4175	4175	0
89	20240605	175700	109736205	4175	4175	4175	4175	0
90	20240605	175600	109736205	4175	4175	4175	4175	0
91	20240605	175500	109736205	4175	4175	4175	4175	0
92	20240605	175400	109736205	4175	4175	4175	4175	1940
93	20240605	175300	109736205	4175	4175	4175	4175	0
94	20240605	175200	109736205	4175	4175	4175	4175	0
95	20240605	175100	109736205	4175	4175	4175	4175	0
96	20240605	175000	109736205	4175	4175	4175	4175	0
97	20240605	174900	109736205	4175	4175	4175	4175	0
98	20240605	174800	109736205	4175	4175	4175	4175	0
99	20240605	174700	109736205	4175	4175	4175	4175	0
100	20240605	174600	109736205	4175	4175	4175	4175	0
101	20240605	174500	109736205	4175	4175	4175	4175	0
102	20240605	174400	109736205	4175	4175	4175	4175	0
103	20240605	174300	109736205	4175	4175	4175	4175	0
104	20240605	174200	109736205	4175	4175	4175	4175	0
105	20240605	174100	109736205	4175	4175	4175	4175	0
106	20240605	174000	109736205	4175	4175	4175	4175	0
107	20240605	173900	109736205	4175	4175	4175	4175	0
108	20240605	173800	109736205	4175	4175	4175	4175	0
109	20240605	173700	109736205	4175	4175	4175	4175	0
110	20240605	173600	109736205	4175	4175	4175	4175	0
111	20240605	173500	109736205	4175	4175	4175	4175	0
112	20240605	173400	109736205	4175	4175	4175	4175	0
113	20240605	173300	109736205	4175	4175	4175	4175	0
114	20240605	173200	109736205	4175	4175	4175	4175	0
115	20240605	173100	109736205	4175	4175	4175	4175	0
116	20240605	173000	109736205	4175	4175	4175	4175	0
117	20240605	172900	109736205	4175	4175	4175	4175	0
118	20240605	172800	109736205	4175	4175	4175	4175	0
119	20240605	172700	109736205	4175	4175	4175	4175	0
120	20240605	172600	109736205	4175	4175	4175	4175	0
121	20240605	172500	109736205	4175	4175	4175	4175	0
122	20240605	172400	109736205	4175	4175	4175	4175	1940
123	20240605	172300	109736205	4175	4175	4175	4175	0
124	20240605	172200	109736205	4175	4175	4175	4175	0
125	20240605	172100	109736205	4175	4175	4175	4175	0
126	20240605	172000	109736205	4175	4175	4175	4175	0
127	20240605	171900	109736205	4175	4175	4175	4175	0
128	20240605	171800	109736205	4175	4175	4175	4175	0
129	20240605	171700	109736205	4175	4175	4175	4175	0
130	20240605	171600	109736205	4175	4175	4175	4175	0
131	20240605	171500	109736205	4175	4175	4175	4175	0
132	20240605	171400	109736205	4175	4175	4175	4175	0
133	20240605	171300	109736205	4175	4175	4175	4175	0
134	20240605	171200	109736205	4175	4175	4175	4175	0
135	20240605	171100	109736205	4175	4175	4175	4175	0
136	20240605	171000	109736205	4175	4175	4175	4175	0
137	20240605	170900	109736205	4175	4175	4175	4175	0
138	20240605	170800	109736205	4175	4175	4175	4175	0
139	20240605	170700	109736205	4175	4175	4175	4175	0
140	20240605	170600	109736205	4175	4175	4175	4175	0
141	20240605	170500	109736205	4175	4175	4175	4175	0
142	20240605	170400	109736205	4175	4175	4175	4175	0
143	20240605	170300	109736205	4175	4175	4175	4175	0
144	20240605	170200	109736205	4175	4175	4175	4175	0
145	20240605	170100	109736205	4175	4175	4175	4175	0
146	20240605	170000	109736205	4175	4175	4175	4175	0
147	20240605	165900	109736205	4175	4175	4175	4175	0
148	20240605	165800	109736205	4175	4175	4175	4175	0
149	20240605	165700	109736205	4175	4175	4175	4175	0
150	20240605	165600	109736205	4175	4175	4175	4175	0
151	20240605	165500	109736205	4175	4175	4175	4175	0
152	20240605	165400	109736205	4175	4175	4175	4175	1940
153	20240605	165300	109736205	4175	4175	4175	4175	0
154	20240605	165200	109736205	4175	4175	4175	4175	0
155	20240605	165100	109736205	4175	4175	4175	4175	0
156	20240605	165000	109736205	4175	4175	4175	4175	0
157	20240605	164900	109736205	4175	4175	4175	4175	0
158	20240605	164800	109736205	4175	4175	4175	4175	0
159	20240605	164700	109736205	4175	4175	4175	4175	0
160	20240605	164600	109736205	4175	4175	4175	4175	0
161	20240605	164500	109736205	4175	4175	4175	4175	0
162	20240605	164400	109736205	4175	4175	4175	4175	0
163	20240605	164300	109736205	4175	4175	4175	4175	0
164	20240605	164200	109736205	4175	4175	4175	4175	0
165	20240605	164100	109736205	4175	4175	4175	4175	0
166	20240605	164000	109736205	4175	4175	4175	4175	0
167	20240605	163900	109736205	4175	4175	4175	4175	0
168	20240605	163800	109736205	4175	4175	4175	4175	0
169	20240605	163700	109736205	4175	4175	4175	4175	0
170	20240605	163600	109736205	4175	4175	4175	4175	0
171	20240605	163500	109736205	4175	4175	4175	4175	0
172	20240605	163400	109736205	4175	4175	4175	4175	0
173	20240605	163300	109736205	4175	4175	4175	4175	0
174	20240605	163200	109736205	4175	4175	4175	4175	0
175	20240605	163100	109736205	4175	4175	4175	4175	0
176	20240605	163000	109736205	4175	4175	4175	4175	0
177	20240605	162900	109736205	4175	4175	4175	4175	0
178	20240605	162800	109736205	4175	4175	4175	4175	0
179	20240605	162700	109736205	4175	4175	4175	4175	0
180	20240605	162600	109736205	4175	4175	4175	4175	0
181	20240605	162500	109736205	4175	4175	4175	4175	0
182	20240605	162400	109736205	4175	4175	4175	4175	1940
183	20240605	162300	109736205	4175	4175	4175	4175	0
184	20240605	162200	109736205	4175	4175	4175	4175	0
185	20240605	162100	109736205	4175	4175	4175	4175	0
186	20240605	162000	109736205	4175	4175	4175	4175	0
187	20240605	161900	109736205	4175	4175	4175	4175	0
188	20240605	161800	109736205	4175	4175	4175	4175	0
189	20240605	161700	109736205	4175	4175	4175	4175	0
190	20240605	161600	109736205	4175	4175	4175	4175	0
191	20240605	161500	109736205	4175	4175	4175	4175	0
192	20240605	161400	109736205	4175	4175	4175	4175	0
193	20240605	161300	109736205	4175	4175	4175	4175	0
194	20240605	161200	109736205	4175	4175	4175	4175	0
195	20240605	161100	109736205	4175	4175	4175	4175	0
196	20240605	161000	109736205	4175	4175	4175	4175	0
197	20240605	160900	109736205	4175	4175	4175	4175	0
198	20240605	160800	109736205	4175	4175	4175	4175	0
199	20240605	160700	109736205	4175	4175	4175	4175	0
200	20240605	160600	109736205	4175	4175	4175	4175	0
201	20240605	160500	109736205	4175	4175	4175	4175	0
202	20240605	160400	109736205	4175	4175	4175	4175	0
203	20240605	160300	109736205	4175	4175	4175	4175	0
204	20240605	160200	109736205	4175	4175	4175	4175	0
205	20240605	160100	109736205	4175	4175	4175	4175	0
206	20240605	160000	109736205	4175	4175	4175	4175	0
207	20240605	155900	109736205	4175	4175	4175	4175	0
208	20240605	155800	109736205	4175	4175	4175	4175	0
209	20240605	155700	109736205	4175	4175	4175	4175	0
210	20240605	155600	109736205	4175	4175	4175	4175	0
211	20240605	155500	109736205	4175	4175	4175	4175	0
212	20240605	155400	109736205	4175	4175	4175	4175	1940
213	20240605	155300	109736205	4175	4175	4175	4175	0
214	20240605	155200	109736205	4175	4175	4175	4175	0
215	20240605	155100	109736205	4175	4175	4175	4175	0
216	20240605	155000	109736205	4175	4175	4175	4175	0
217	20240605	154900	109736205	4175	4175	4175	4175	0
218	20240605	154800	109736205	4175	4175	4175	4175	0
219	20240605	154700	109736205	4175	4175	4175	4175	0
220	20240605	154600	109736205	4175	4175	4175	4175	0
221	20240605	154500	109736205	4175	4175	4175	4175	0
222	20240605	154400	109736205	4175	4175	4175	4175	0
223	20240605	154300	109736205	4175	4175	4175	4175	0
224	20240605	154200	109736205	4175	4175	4175	4175	0
225	20240605	154100	109736205	4175	4175	4175	4175	0
226	20240605	154000	109736205	4175	4175	4175	4175	0
227	20240605	153900	109736205	4175	4175	4175	4175	0
228	20240605	153800	109736205	4175	4175	4175	4175	0
229	20240605	153700	109736205	4175	4175	4175	4175	0
230	20240605	153600	109736205	4175	4175	4175	4175	0
231	20240605	153500	109736205	4175	4175	4175	4175	0
232	20240605	153400	109736205	4175	4175	4175	4175	0
233	20240605	153300	109736205	4175	4175	4175	4175	0
234	20240605	153200	109736205	4175	4175	4175	4175	0
235	20240605	153100	109736205	4175	4175	4175	4175	0
236	20240605	153000	109736205	4175	4175	4175	4175	1940
237	20240605	152900	101636705	4170	4170	4170	4170	0
238	20240605	152800	101636705	4170	4170	4170	4170	0
239	20240605	152700	101636705	4170	4170	4170	4170	0
240	20240605	152600	101636705	4170	4170	4170	4170	0
241	20240605	152500	101636705	4170	4170	4170	4170	0
242	20240605	152400	101636705	4170	4170	4170	4170	0
243	20240605	152300	101636705	4170	4170	4170	4170	0
244	20240605	152200	101636705	4170	4170	4170	4170	0
245	20240605	152100	101636705	4170	4170	4170	4170	0
246	20240605	152000	101636705	4170	4170	4170	4170	0
247	20240605	151900	101636705	4170	4170	4170	4170	251
248	20240605	151800	100590035	4170	4175	4175	4170	266
249	20240605	151700	99480315	4190	4190	4190	4190	0
250	20240605	151600	99480315	4190	4190	4190	4190	0
251	20240605	151500	99480315	4190	4190	4190	4190	0
252	20240605	151400	99480315	4190	4190	4190	4190	0
253	20240605	151300	99480315	4190	4190	4190	4190	0
254	20240605	151200	99480315	4190	4190	4190	4190	0
255	20240605	151100	99480315	4190	4190	4190	4190	9
256	20240605	151000	99442605	4190	4190	4190	4190	0
257	20240605	150900	99442605	4190	4190	4190	4190	80
258	20240605	150800	99107405	4190	4190	4190	4190	44
259	20240605	150700	98923045	4170	4185	4185	4170	217
260	20240605	150600	98016300	4185	4185	4185	4185	116
261	20240605	150500	97530840	4190	4190	4190	4190	514
262	20240605	150400	95377180	4185	4185	4185	4185	261
263	20240605	150300	94284895	4185	4185	4185	4185	0
264	20240605	150200	94284895	4185	4185	4185	4185	112
265	20240605	150100	93816175	4185	4185	4185	4185	0
266	20240605	150000	93816175	4185	4185	4185	4185	0
267	20240605	145900	93816175	4185	4185	4185	4185	0
268	20240605	145800	93816175	4185	4185	4185	4185	0
269	20240605	145700	93816175	4185	4185	4185	4185	0
270	20240605	145600	93816175	4185	4185	4185	4185	0
271	20240605	145500	93816175	4185	4185	4185	4185	30
272	20240605	145400	93690625	4185	4185	4185	4185	16
273	20240605	145300	93623665	4190	4190	4190	4190	0
274	20240605	145200	93623665	4190	4190	4190	4190	0
275	20240605	145100	93623665	4190	4190	4190	4190	0
276	20240605	145000	93623665	4190	4190	4190	4190	0
277	20240605	144900	93623665	4190	4190	4190	4190	0
278	20240605	144800	93623665	4190	4190	4190	4190	0
279	20240605	144700	93623665	4190	4190	4190	4190	0
280	20240605	144600	93623665	4190	4190	4190	4190	0
281	20240605	144500	93623665	4190	4190	4190	4190	0
282	20240605	144400	93623665	4190	4190	4190	4190	0
283	20240605	144300	93623665	4190	4190	4190	4190	0
284	20240605	144200	93623665	4190	4190	4190	4190	0
285	20240605	144100	93623665	4190	4190	4190	4190	1
286	20240605	144000	93619475	4175	4175	4175	4175	8
287	20240605	143900	93586075	4185	4185	4185	4185	2
288	20240605	143800	93577705	4185	4185	4185	4185	60
289	20240605	143700	93326605	4180	4180	4180	4180	82
290	20240605	143600	92983845	4180	4180	4180	4180	66
291	20240605	143500	92707965	4180	4180	4180	4180	0
292	20240605	143400	92707965	4180	4180	4180	4180	0
293	20240605	143300	92707965	4180	4180	4180	4180	1
294	20240605	143200	92703785	4180	4180	4180	4180	0
295	20240605	143100	92703785	4180	4180	4180	4180	0
296	20240605	143000	92703785	4180	4180	4180	4180	0
297	20240605	142900	92703785	4180	4180	4180	4180	100
298	20240605	142800	92285785	4185	4185	4185	4185	0
299	20240605	142700	92285785	4185	4185	4185	4185	9
300	20240605	142600	92248120	4185	4185	4185	4185	0
301	20240605	142500	92248120	4185	4185	4185	4185	0
302	20240605	142400	92248120	4185	4185	4185	4185	0
303	20240605	142300	92248120	4185	4185	4185	4185	0
304	20240605	142200	92248120	4185	4185	4185	4185	0
305	20240605	142100	92248120	4185	4185	4185	4185	0
306	20240605	142000	92248120	4185	4185	4185	4185	0
307	20240605	141900	92248120	4185	4185	4185	4185	0
308	20240605	141800	92248120	4185	4185	4185	4185	0
309	20240605	141700	92248120	4185	4185	4185	4185	0
310	20240605	141600	92248120	4185	4185	4185	4185	0
311	20240605	141500	92248120	4185	4185	4185	4185	0
312	20240605	141400	92248120	4185	4185	4185	4185	0
313	20240605	141300	92248120	4185	4185	4185	4185	0
314	20240605	141200	92248120	4185	4185	4185	4185	32
315	20240605	141100	92114200	4190	4190	4190	4190	0
316	20240605	141000	92114200	4190	4190	4190	4190	0
317	20240605	140900	92114200	4190	4190	4190	4190	0
318	20240605	140800	92114200	4190	4190	4190	4190	0
319	20240605	140700	92114200	4190	4190	4190	4190	0
320	20240605	140600	92114200	4190	4190	4190	4190	0
321	20240605	140500	92114200	4190	4190	4190	4190	0
322	20240605	140400	92114200	4190	4190	4190	4190	0
323	20240605	140300	92114200	4190	4190	4190	4190	0
324	20240605	140200	92114200	4190	4190	4190	4190	2
325	20240605	140100	92105820	4185	4185	4185	4185	0
326	20240605	140000	92105820	4185	4185	4185	4185	0
327	20240605	135900	92105820	4185	4185	4185	4185	0
328	20240605	135800	92105820	4185	4185	4185	4185	7
329	20240605	135700	92076525	4190	4190	4190	4190	0
330	20240605	135600	92076525	4190	4190	4190	4190	0
331	20240605	135500	92076525	4190	4190	4190	4190	0
332	20240605	135400	92076525	4190	4190	4190	4190	11
333	20240605	135300	92030435	4190	4190	4190	4190	0
334	20240605	135200	92030435	4190	4190	4190	4190	0
335	20240605	135100	92030435	4190	4190	4190	4190	0
336	20240605	135000	92030435	4190	4190	4190	4190	0
337	20240605	134900	92030435	4190	4190	4190	4190	0
338	20240605	134800	92030435	4190	4190	4190	4190	0
339	20240605	134700	92030435	4190	4190	4190	4190	135
340	20240605	134600	91464785	4195	4195	4195	4195	9
341	20240605	134500	91427030	4190	4190	4190	4190	0
342	20240605	134400	91427030	4190	4190	4190	4190	0
343	20240605	134300	91427030	4190	4190	4190	4190	0
344	20240605	134200	91427030	4190	4190	4190	4190	0
345	20240605	134100	91427030	4190	4190	4190	4190	1
346	20240605	134000	91422840	4200	4200	4200	4200	0
347	20240605	133900	91422840	4200	4200	4200	4200	0
348	20240605	133800	91422840	4200	4200	4200	4200	0
349	20240605	133700	91422840	4200	4200	4200	4200	0
350	20240605	133600	91422840	4200	4200	4200	4200	0
351	20240605	133500	91422840	4200	4200	4200	4200	0
352	20240605	133400	91422840	4200	4200	4200	4200	0
353	20240605	133300	91422840	4200	4200	4200	4200	0
354	20240605	133200	91422840	4200	4200	4200	4200	172
355	20240605	133100	90700440	4210	4210	4210	4210	78
356	20240605	133000	90372060	4215	4215	4215	4215	0
357	20240605	132900	90372060	4215	4215	4215	4215	0
358	20240605	132800	90372060	4215	4215	4215	4215	0
359	20240605	132700	90372060	4215	4215	4215	4215	10
360	20240605	132600	90329910	4220	4220	4220	4220	0
361	20240605	132500	90329910	4220	4220	4220	4220	0
362	20240605	132400	90329910	4220	4220	4220	4220	48
363	20240605	132300	90127350	4210	4210	4210	4210	0
364	20240605	132200	90127350	4210	4220	4220	4210	99
365	20240605	132100	89710520	4225	4225	4225	4225	1
366	20240605	132000	89706295	4215	4215	4215	4215	0
367	20240605	131900	89706295	4215	4215	4215	4215	11
368	20240605	131800	89659930	4240	4240	4240	4240	0
369	20240605	131700	89659930	4240	4240	4240	4240	0
370	20240605	131600	89659930	4240	4245	4245	4240	37
371	20240605	131500	89503015	4215	4215	4215	4215	0
372	20240605	131400	89503015	4215	4215	4215	4215	20
373	20240605	131300	89418715	4215	4215	4215	4215	0
374	20240605	131200	89418715	4215	4215	4215	4215	0
375	20240605	131100	89418715	4215	4215	4215	4215	250
376	20240605	131000	88364965	4255	4255	4255	4255	0
377	20240605	130900	88364965	4255	4255	4255	4255	0
378	20240605	130800	88364965	4255	4255	4255	4255	0
379	20240605	130700	88364965	4255	4255	4255	4255	5
380	20240605	130600	88343690	4260	4260	4260	4260	0
381	20240605	130500	88343690	4260	4260	4260	4260	0
382	20240605	130400	88343690	4260	4260	4260	4260	2
383	20240605	130300	88335170	4260	4260	4260	4260	0
384	20240605	130200	88335170	4260	4260	4260	4260	0
385	20240605	130100	88335170	4260	4260	4260	4260	0
386	20240605	130000	88335170	4260	4260	4260	4260	0
387	20240605	125900	88335170	4260	4260	4260	4260	10
388	20240605	125800	88292570	4260	4260	4260	4260	0
389	20240605	125700	88292570	4260	4250	4260	4250	108
390	20240605	125600	87833310	4250	4250	4250	4250	0
391	20240605	125500	87833310	4250	4250	4250	4250	0
392	20240605	125400	87833310	4250	4250	4250	4250	0
393	20240605	125300	87833310	4250	4250	4250	4250	0
394	20240605	125200	87833310	4250	4250	4250	4250	0
395	20240605	125100	87833310	4250	4250	4250	4250	0
396	20240605	125000	87833310	4250	4250	4250	4250	0
397	20240605	124900	87833310	4250	4250	4250	4250	0
398	20240605	124800	87833310	4250	4250	4250	4250	2
399	20240605	124700	87824810	4255	4255	4255	4255	1
400	20240605	124600	87820555	4265	4265	4265	4265	0
401	20240605	124500	87820555	4265	4200	4265	4200	72
402	20240605	124400	87518025	4265	4265	4265	4265	0
403	20240605	124300	87518025	4265	4260	4265	4260	10
404	20240605	124200	87475410	4270	4270	4270	4270	0
405	20240605	124100	87475410	4270	4190	4270	4180	540
406	20240605	124000	85189760	4190	4190	4190	4190	0
407	20240605	123900	85189760	4190	4190	4190	4190	0
408	20240605	123800	85189760	4190	4190	4190	4190	1
409	20240605	123700	85185570	4155	4155	4155	4155	0
410	20240605	123600	85185570	4155	4155	4155	4155	0
411	20240605	123500	85185570	4155	4155	4155	4155	0
412	20240605	123400	85185570	4155	4155	4155	4155	10
413	20240605	123300	85144020	4155	4155	4155	4155	0
414	20240605	123200	85144020	4155	4160	4160	4155	118
415	20240605	123100	84653725	4135	4135	4135	4135	0
416	20240605	123000	84653725	4135	4165	4165	4135	3693
417	20240605	122900	69332440	4185	4185	4185	4185	0
418	20240605	122800	69332440	4185	4185	4185	4185	0
419	20240605	122700	69332440	4185	4185	4185	4185	0
420	20240605	122600	69332440	4185	4185	4185	4185	0
421	20240605	122500	69332440	4185	4185	4185	4185	0
422	20240605	122400	69332440	4185	4185	4185	4185	223
423	20240605	122300	68399185	4190	4190	4190	4190	0
424	20240605	122200	68399185	4190	4190	4190	4190	111
425	20240605	122100	67934095	4195	4195	4195	4195	0
426	20240605	122000	67934095	4195	4195	4195	4195	0
427	20240605	121900	67934095	4195	4195	4195	4195	0
428	20240605	121800	67934095	4195	4195	4195	4195	0
429	20240605	121700	67934095	4195	4195	4195	4195	1
430	20240605	121600	67929900	4190	4190	4190	4190	0
431	20240605	121500	67929900	4190	4190	4190	4190	0
432	20240605	121400	67929900	4190	4190	4190	4190	0
433	20240605	121300	67929900	4190	4190	4190	4190	0
434	20240605	121200	67929900	4190	4190	4190	4190	0
435	20240605	121100	67929900	4190	4190	4190	4190	0
436	20240605	121000	67929900	4190	4190	4190	4190	0
437	20240605	120900	67929900	4190	4190	4190	4190	0
438	20240605	120800	67929900	4190	4190	4190	4190	150
439	20240605	120700	67301400	4190	4190	4190	4190	33
440	20240605	120600	67163130	4185	4185	4185	4185	0
441	20240605	120500	67163130	4185	4185	4185	4185	42
442	20240605	120400	66987360	4185	4185	4185	4185	80
443	20240605	120300	66652560	4185	4185	4185	4185	0
444	20240605	120200	66652560	4185	4185	4185	4185	0
445	20240605	120100	66652560	4185	4185	4185	4185	0
446	20240605	120000	66652560	4185	4185	4185	4185	0
447	20240605	115900	66652560	4185	4185	4185	4185	0
448	20240605	115800	66652560	4185	4185	4185	4185	0
449	20240605	115700	66652560	4185	4185	4185	4185	0
450	20240605	115600	66652560	4185	4185	4185	4185	0
451	20240605	115500	66652560	4185	4185	4185	4185	0
452	20240605	115400	66652560	4185	4185	4185	4185	0
453	20240605	115300	66652560	4185	4185	4185	4185	1
454	20240605	115200	66648375	4160	4160	4160	4160	0
455	20240605	115100	66648375	4160	4160	4160	4160	0
456	20240605	115000	66648375	4160	4160	4160	4160	0
457	20240605	114900	66648375	4160	4160	4160	4160	0
458	20240605	114800	66648375	4160	4160	4160	4160	0
459	20240605	114700	66648375	4160	4160	4160	4160	0
460	20240605	114600	66648375	4160	4160	4160	4160	0
461	20240605	114500	66648375	4160	4160	4160	4160	50
462	20240605	114400	66440375	4170	4170	4170	4170	0
463	20240605	114300	66440375	4170	4170	4170	4170	2450
464	20240605	114200	56223875	4170	4170	4170	4170	0
465	20240605	114100	56223875	4170	4170	4170	4170	0
466	20240605	114000	56223875	4170	4170	4170	4170	0
467	20240605	113900	56223875	4170	4170	4170	4170	0
468	20240605	113800	56223875	4170	4170	4170	4170	0
469	20240605	113700	56223875	4170	4170	4170	4170	0
470	20240605	113600	56223875	4170	4170	4170	4170	0
471	20240605	113500	56223875	4170	4170	4170	4170	0
472	20240605	113400	56223875	4170	4170	4170	4170	0
473	20240605	113300	56223875	4170	4170	4170	4170	0
474	20240605	113200	56223875	4170	4170	4170	4170	0
475	20240605	113100	56223875	4170	4170	4170	4170	0
476	20240605	113000	56223875	4170	4170	4170	4170	0
477	20240605	112900	56223875	4170	4170	4170	4170	0
478	20240605	112800	56223875	4170	4170	4170	4170	0
479	20240605	112700	56223875	4170	4170	4170	4170	0
480	20240605	112600	56223875	4170	4170	4170	4170	0
481	20240605	112500	56223875	4170	4170	4170	4170	0
482	20240605	112400	56223875	4170	4170	4170	4170	0
483	20240605	112300	56223875	4170	4170	4170	4170	0
484	20240605	112200	56223875	4170	4170	4170	4170	0
485	20240605	112100	56223875	4170	4170	4170	4170	1
486	20240605	112000	56219705	4170	4170	4170	4170	0
487	20240605	111900	56219705	4170	4170	4170	4170	0
488	20240605	111800	56219705	4170	4170	4170	4170	0
489	20240605	111700	56219705	4170	4170	4170	4170	0
490	20240605	111600	56219705	4170	4170	4170	4170	0
491	20240605	111500	56219705	4170	4170	4170	4170	302
492	20240605	111400	54960365	4170	4170	4170	4170	0
493	20240605	111300	54960365	4170	4170	4170	4170	0
494	20240605	111200	54960365	4170	4170	4170	4170	0
495	20240605	111100	54960365	4170	4170	4170	4170	0
496	20240605	111000	54960365	4170	4170	4170	4170	0
497	20240605	110900	54960365	4170	4170	4170	4170	0
498	20240605	110800	54960365	4170	4170	4170	4170	0
499	20240605	110700	54960365	4170	4170	4170	4170	0
500	20240605	110600	54960365	4170	4170	4170	4170	0
501	20240605	110500	54960365	4170	4170	4170	4170	0
502	20240605	110400	54960365	4170	4170	4170	4170	14
503	20240605	110300	54901985	4170	4170	4170	4170	0
504	20240605	110200	54901985	4170	4170	4170	4170	0
505	20240605	110100	54901985	4170	4170	4170	4170	0
506	20240605	110000	54901985	4170	4170	4170	4170	0
507	20240605	105900	54901985	4170	4170	4170	4170	0
508	20240605	105800	54901985	4170	4170	4170	4170	0
509	20240605	105700	54901985	4170	4170	4170	4170	130
510	20240605	105600	54359885	4170	4170	4170	4170	0
511	20240605	105500	54359885	4170	4170	4170	4170	0
512	20240605	105400	54359885	4170	4170	4170	4170	0
513	20240605	105300	54359885	4170	4170	4170	4170	0
514	20240605	105200	54359885	4170	4170	4170	4170	0
515	20240605	105100	54359885	4170	4170	4170	4170	0
516	20240605	105000	54359885	4170	4170	4170	4170	0
517	20240605	104900	54359885	4170	4170	4170	4170	103
518	20240605	104800	53930375	4170	4170	4170	4170	0
519	20240605	104700	53930375	4170	4180	4185	4170	17
520	20240605	104600	53859390	4180	4180	4180	4180	28
521	20240605	104500	53742350	4180	4180	4180	4180	0
522	20240605	104400	53742350	4180	4180	4180	4180	0
523	20240605	104300	53742350	4180	4180	4180	4180	10
524	20240605	104200	53700550	4185	4185	4185	4185	0
525	20240605	104100	53700550	4185	4185	4185	4185	0
526	20240605	104000	53700550	4185	4185	4185	4185	0
527	20240605	103900	53700550	4185	4185	4185	4185	0
528	20240605	103800	53700550	4185	4185	4185	4185	0
529	20240605	103700	53700550	4185	4185	4185	4185	0
530	20240605	103600	53700550	4185	4185	4185	4185	0
531	20240605	103500	53700550	4185	4185	4185	4185	0
532	20240605	103400	53700550	4185	4185	4185	4185	0
533	20240605	103300	53700550	4185	4185	4185	4185	0
534	20240605	103200	53700550	4185	4185	4185	4185	0
535	20240605	103100	53700550	4185	4185	4185	4185	120
536	20240605	103000	53198350	4185	4185	4185	4185	0
537	20240605	102900	53198350	4185	4185	4185	4185	0
538	20240605	102800	53198350	4185	4185	4185	4185	0
539	20240605	102700	53198350	4185	4185	4185	4185	0
540	20240605	102600	53198350	4185	4165	4185	4165	1000
541	20240605	102500	49024485	4155	4155	4155	4155	0
542	20240605	102400	49024485	4155	4155	4155	4155	241
543	20240605	102300	48023130	4155	4155	4155	4155	1
544	20240605	102200	48018975	4155	4155	4155	4155	0
545	20240605	102100	48018975	4155	4155	4155	4155	0
546	20240605	102000	48018975	4155	4155	4155	4155	0
547	20240605	101900	48018975	4155	4155	4155	4155	0
548	20240605	101800	48018975	4155	4155	4155	4155	0
549	20240605	101700	48018975	4155	4155	4155	4155	663
550	20240605	101600	45264210	4155	4155	4155	4155	0
551	20240605	101500	45264210	4155	4155	4155	4155	0
552	20240605	101400	45264210	4155	4155	4155	4155	0
553	20240605	101300	45264210	4155	4155	4155	4155	240
554	20240605	101200	44267010	4155	4155	4155	4150	485
555	20240605	101100	42252275	4130	4130	4130	4130	1
556	20240605	101000	42248145	4125	4125	4125	4125	0
557	20240605	100900	42248145	4125	4125	4125	4125	0
558	20240605	100800	42248145	4125	4125	4125	4125	0
559	20240605	100700	42248145	4125	4125	4125	4125	1
560	20240605	100600	42244020	4130	4130	4130	4130	0
561	20240605	100500	42244020	4130	4130	4130	4130	0
562	20240605	100400	42244020	4130	4130	4130	4130	348
563	20240605	100300	40806780	4130	4130	4130	4130	45
564	20240605	100200	40620930	4130	4140	4140	4130	3468
565	20240605	100100	26290680	4140	4150	4150	4140	364
566	20240605	100000	24782060	4150	4150	4150	4150	0
567	20240605	095900	24782060	4150	4150	4150	4150	0
568	20240605	095800	24782060	4150	4150	4150	4150	0
569	20240605	095700	24782060	4150	4150	4150	4150	0
570	20240605	095600	24782060	4150	4150	4150	4150	0
571	20240605	095500	24782060	4150	4150	4150	4150	0
572	20240605	095400	24782060	4150	4150	4150	4150	0
573	20240605	095300	24782060	4150	4150	4150	4150	10
574	20240605	095200	24740560	4150	4150	4150	4150	0
575	20240605	095100	24740560	4150	4145	4150	4145	804
576	20240605	095000	21405555	4135	4145	4145	4135	573
577	20240605	094900	19033050	4150	4150	4150	4150	75
578	20240605	094800	18721800	4150	4150	4150	4150	0
579	20240605	094700	18721800	4150	4150	4150	4150	0
580	20240605	094600	18721800	4150	4150	4150	4150	0
581	20240605	094500	18721800	4150	4150	4150	4150	0
582	20240605	094400	18721800	4150	4150	4150	4150	10
583	20240605	094300	18680300	4150	4150	4150	4150	0
584	20240605	094200	18680300	4150	4150	4150	4150	0
585	20240605	094100	18680300	4150	4150	4150	4150	0
586	20240605	094000	18680300	4150	4150	4150	4150	0
587	20240605	093900	18680300	4150	4160	4160	4150	73
588	20240605	093800	18377180	4155	4155	4155	4155	0
589	20240605	093700	18377180	4155	4155	4155	4155	0
590	20240605	093600	18377180	4155	4155	4155	4155	0
591	20240605	093500	18377180	4155	4155	4155	4155	0
592	20240605	093400	18377180	4155	4155	4155	4155	0
593	20240605	093300	18377180	4155	4155	4155	4155	0
594	20240605	093200	18377180	4155	4155	4155	4155	0
595	20240605	093100	18377180	4155	4155	4155	4155	0
596	20240605	093000	18377180	4155	4155	4155	4155	0
597	20240605	092900	18377180	4155	4155	4155	4155	0
598	20240605	092800	18377180	4155	4155	4155	4155	0
599	20240605	092700	18377180	4155	4155	4155	4155	0
600	20240605	092600	18377180	4155	4155	4155	4155	0
601	20240605	092500	18377180	4155	4150	4155	4150	1068
602	20240605	092400	13939680	4155	4155	4155	4155	20
603	20240605	092300	13856580	4155	4155	4155	4155	0
604	20240605	092200	13856580	4155	4150	4155	4150	678
605	20240605	092100	11039530	4145	4150	4150	4145	9
606	20240605	092000	11002200	4155	4155	4155	4155	0
607	20240605	091900	11002200	4155	4155	4155	4155	2
608	20240605	091800	10993890	4155	4155	4155	4155	0
609	20240605	091700	10993890	4155	4155	4155	4155	0
610	20240605	091600	10993890	4155	4155	4155	4155	0
611	20240605	091500	10993890	4155	4155	4155	4155	0
612	20240605	091400	10993890	4155	4160	4160	4155	549
613	20240605	091300	8712645	4160	4160	4160	4160	0
614	20240605	091200	8712645	4160	4160	4160	4160	0
615	20240605	091100	8712645	4160	4160	4160	4160	0
616	20240605	091000	8712645	4160	4160	4160	4160	524
617	20240605	090900	6532805	4160	4160	4160	4160	42
618	20240605	090800	6358085	4165	4170	4170	4165	1018
619	20240605	090700	2118060	4170	4170	4170	4165	131
620	20240605	090600	1571890	4180	4180	4180	4180	1
621	20240605	090500	1567710	4165	4165	4165	4165	0
622	20240605	090400	1567710	4165	4165	4165	4165	0
623	20240605	090300	1567710	4165	4165	4165	4165	1
624	20240605	090200	1563545	4165	4165	4165	4165	101
625	20240605	090100	1142880	4180	4180	4180	4180	30
626	20240605	090000	1017480	4170	4170	4170	4170	244