KissMeData/002800/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183800	139934130	5290	5290	5290	5290	2112
3	20240607	183700	139934130	5290	5290	5290	5290	0
4	20240607	183600	139934130	5290	5290	5290	5290	0
5	20240607	183500	139934130	5290	5290	5290	5290	0
6	20240607	183400	139934130	5290	5290	5290	5290	0
7	20240607	183300	139934130	5290	5290	5290	5290	0
8	20240607	183200	139934130	5290	5290	5290	5290	0
9	20240607	183100	139934130	5290	5290	5290	5290	0
10	20240607	183000	139934130	5290	5290	5290	5290	0
11	20240607	182900	139934130	5290	5290	5290	5290	0
12	20240607	182800	139934130	5290	5290	5290	5290	0
13	20240607	182700	139934130	5290	5290	5290	5290	0
14	20240607	182600	139934130	5290	5290	5290	5290	0
15	20240607	182500	139934130	5290	5290	5290	5290	0
16	20240607	182400	139934130	5290	5290	5290	5290	0
17	20240607	182300	139934130	5290	5290	5290	5290	0
18	20240607	182200	139934130	5290	5290	5290	5290	0
19	20240607	182100	139934130	5290	5290	5290	5290	0
20	20240607	182000	139934130	5290	5290	5290	5290	0
21	20240607	181900	139934130	5290	5290	5290	5290	0
22	20240607	181800	139934130	5290	5290	5290	5290	0
23	20240607	181700	139934130	5290	5290	5290	5290	0
24	20240607	181600	139934130	5290	5290	5290	5290	0
25	20240607	181500	139934130	5290	5290	5290	5290	0
26	20240607	181400	139934130	5290	5290	5290	5290	0
27	20240607	181300	139934130	5290	5290	5290	5290	0
28	20240607	181200	139934130	5290	5290	5290	5290	0
29	20240607	181100	139934130	5290	5290	5290	5290	0
30	20240607	181000	139934130	5290	5290	5290	5290	0
31	20240607	180900	139934130	5290	5290	5290	5290	0
32	20240607	180800	139934130	5290	5290	5290	5290	2112
33	20240607	180700	139934130	5290	5290	5290	5290	0
34	20240607	180600	139934130	5290	5290	5290	5290	0
35	20240607	180500	139934130	5290	5290	5290	5290	0
36	20240607	180400	139934130	5290	5290	5290	5290	0
37	20240607	180300	139934130	5290	5290	5290	5290	0
38	20240607	180200	139934130	5290	5290	5290	5290	0
39	20240607	180100	139934130	5290	5290	5290	5290	0
40	20240607	180000	139934130	5290	5290	5290	5290	0
41	20240607	175900	139934130	5290	5290	5290	5290	0
42	20240607	175800	139934130	5290	5290	5290	5290	0
43	20240607	175700	139934130	5290	5290	5290	5290	0
44	20240607	175600	139934130	5290	5290	5290	5290	0
45	20240607	175500	139934130	5290	5290	5290	5290	0
46	20240607	175400	139934130	5290	5290	5290	5290	0
47	20240607	175300	139934130	5290	5290	5290	5290	0
48	20240607	175200	139934130	5290	5290	5290	5290	0
49	20240607	175100	139934130	5290	5290	5290	5290	0
50	20240607	175000	139934130	5290	5290	5290	5290	0
51	20240607	174900	139934130	5290	5290	5290	5290	0
52	20240607	174800	139934130	5290	5290	5290	5290	0
53	20240607	174700	139934130	5290	5290	5290	5290	0
54	20240607	174600	139934130	5290	5290	5290	5290	0
55	20240607	174500	139934130	5290	5290	5290	5290	0
56	20240607	174400	139934130	5290	5290	5290	5290	0
57	20240607	174300	139934130	5290	5290	5290	5290	0
58	20240607	174200	139934130	5290	5290	5290	5290	0
59	20240607	174100	139934130	5290	5290	5290	5290	0
60	20240607	174000	139934130	5290	5290	5290	5290	0
61	20240607	173900	139934130	5290	5290	5290	5290	0
62	20240607	173800	139934130	5290	5290	5290	5290	2112
63	20240607	173700	139934130	5290	5290	5290	5290	0
64	20240607	173600	139934130	5290	5290	5290	5290	0
65	20240607	173500	139934130	5290	5290	5290	5290	0
66	20240607	173400	139934130	5290	5290	5290	5290	0
67	20240607	173300	139934130	5290	5290	5290	5290	0
68	20240607	173200	139934130	5290	5290	5290	5290	0
69	20240607	173100	139934130	5290	5290	5290	5290	0
70	20240607	173000	139934130	5290	5290	5290	5290	0
71	20240607	172900	139934130	5290	5290	5290	5290	0
72	20240607	172800	139934130	5290	5290	5290	5290	0
73	20240607	172700	139934130	5290	5290	5290	5290	0
74	20240607	172600	139934130	5290	5290	5290	5290	0
75	20240607	172500	139934130	5290	5290	5290	5290	0
76	20240607	172400	139934130	5290	5290	5290	5290	0
77	20240607	172300	139934130	5290	5290	5290	5290	0
78	20240607	172200	139934130	5290	5290	5290	5290	0
79	20240607	172100	139934130	5290	5290	5290	5290	0
80	20240607	172000	139934130	5290	5290	5290	5290	0
81	20240607	171900	139934130	5290	5290	5290	5290	0
82	20240607	171800	139934130	5290	5290	5290	5290	0
83	20240607	171700	139934130	5290	5290	5290	5290	0
84	20240607	171600	139934130	5290	5290	5290	5290	0
85	20240607	171500	139934130	5290	5290	5290	5290	0
86	20240607	171400	139934130	5290	5290	5290	5290	0
87	20240607	171300	139934130	5290	5290	5290	5290	0
88	20240607	171200	139934130	5290	5290	5290	5290	0
89	20240607	171100	139934130	5290	5290	5290	5290	0
90	20240607	171000	139934130	5290	5290	5290	5290	0
91	20240607	170900	139934130	5290	5290	5290	5290	0
92	20240607	170800	139934130	5290	5290	5290	5290	2112
93	20240607	170700	139934130	5290	5290	5290	5290	0
94	20240607	170600	139934130	5290	5290	5290	5290	0
95	20240607	170500	139934130	5290	5290	5290	5290	0
96	20240607	170400	139934130	5290	5290	5290	5290	0
97	20240607	170300	139934130	5290	5290	5290	5290	0
98	20240607	170200	139934130	5290	5290	5290	5290	0
99	20240607	170100	139934130	5290	5290	5290	5290	0
100	20240607	170000	139934130	5290	5290	5290	5290	0
101	20240607	165900	139934130	5290	5290	5290	5290	0
102	20240607	165800	139934130	5290	5290	5290	5290	0
103	20240607	165700	139934130	5290	5290	5290	5290	0
104	20240607	165600	139934130	5290	5290	5290	5290	0
105	20240607	165500	139934130	5290	5290	5290	5290	0
106	20240607	165400	139934130	5290	5290	5290	5290	0
107	20240607	165300	139934130	5290	5290	5290	5290	0
108	20240607	165200	139934130	5290	5290	5290	5290	0
109	20240607	165100	139934130	5290	5290	5290	5290	0
110	20240607	165000	139934130	5290	5290	5290	5290	0
111	20240607	164900	139934130	5290	5290	5290	5290	0
112	20240607	164800	139934130	5290	5290	5290	5290	0
113	20240607	164700	139934130	5290	5290	5290	5290	0
114	20240607	164600	139934130	5290	5290	5290	5290	0
115	20240607	164500	139934130	5290	5290	5290	5290	0
116	20240607	164400	139934130	5290	5290	5290	5290	0
117	20240607	164300	139934130	5290	5290	5290	5290	0
118	20240607	164200	139934130	5290	5290	5290	5290	0
119	20240607	164100	139934130	5290	5290	5290	5290	0
120	20240607	164000	139934130	5290	5290	5290	5290	0
121	20240607	163900	139934130	5290	5290	5290	5290	0
122	20240607	163800	139934130	5290	5290	5290	5290	2112
123	20240607	163700	139934130	5290	5290	5290	5290	0
124	20240607	163600	139934130	5290	5290	5290	5290	0
125	20240607	163500	139934130	5290	5290	5290	5290	0
126	20240607	163400	139934130	5290	5290	5290	5290	0
127	20240607	163300	139934130	5290	5290	5290	5290	0
128	20240607	163200	139934130	5290	5290	5290	5290	0
129	20240607	163100	139934130	5290	5290	5290	5290	0
130	20240607	163000	139934130	5290	5290	5290	5290	0
131	20240607	162900	139934130	5290	5290	5290	5290	0
132	20240607	162800	139934130	5290	5290	5290	5290	0
133	20240607	162700	139934130	5290	5290	5290	5290	0
134	20240607	162600	139934130	5290	5290	5290	5290	0
135	20240607	162500	139934130	5290	5290	5290	5290	0
136	20240607	162400	139934130	5290	5290	5290	5290	0
137	20240607	162300	139934130	5290	5290	5290	5290	0
138	20240607	162200	139934130	5290	5290	5290	5290	0
139	20240607	162100	139934130	5290	5290	5290	5290	0
140	20240607	162000	139934130	5290	5290	5290	5290	0
141	20240607	161900	139934130	5290	5290	5290	5290	0
142	20240607	161800	139934130	5290	5290	5290	5290	0
143	20240607	161700	139934130	5290	5290	5290	5290	0
144	20240607	161600	139934130	5290	5290	5290	5290	0
145	20240607	161500	139934130	5290	5290	5290	5290	0
146	20240607	161400	139934130	5290	5290	5290	5290	0
147	20240607	161300	139934130	5290	5290	5290	5290	0
148	20240607	161200	139934130	5290	5290	5290	5290	0
149	20240607	161100	139934130	5290	5290	5290	5290	0
150	20240607	161000	139934130	5290	5290	5290	5290	0
151	20240607	160900	139934130	5290	5290	5290	5290	0
152	20240607	160800	139934130	5290	5290	5290	5290	2112
153	20240607	160700	139934130	5290	5290	5290	5290	0
154	20240607	160600	139934130	5290	5290	5290	5290	0
155	20240607	160500	139934130	5290	5290	5290	5290	0
156	20240607	160400	139934130	5290	5290	5290	5290	0
157	20240607	160300	139934130	5290	5290	5290	5290	0
158	20240607	160200	139934130	5290	5290	5290	5290	0
159	20240607	160100	139934130	5290	5290	5290	5290	0
160	20240607	160000	139934130	5290	5290	5290	5290	0
161	20240607	155900	139934130	5290	5290	5290	5290	0
162	20240607	155800	139934130	5290	5290	5290	5290	0
163	20240607	155700	139934130	5290	5290	5290	5290	0
164	20240607	155600	139934130	5290	5290	5290	5290	0
165	20240607	155500	139934130	5290	5290	5290	5290	0
166	20240607	155400	139934130	5290	5290	5290	5290	0
167	20240607	155300	139934130	5290	5290	5290	5290	0
168	20240607	155200	139934130	5290	5290	5290	5290	0
169	20240607	155100	139934130	5290	5290	5290	5290	0
170	20240607	155000	139934130	5290	5290	5290	5290	0
171	20240607	154900	139934130	5290	5290	5290	5290	0
172	20240607	154800	139934130	5290	5290	5290	5290	0
173	20240607	154700	139934130	5290	5290	5290	5290	0
174	20240607	154600	139934130	5290	5290	5290	5290	0
175	20240607	154500	139934130	5290	5290	5290	5290	0
176	20240607	154400	139934130	5290	5290	5290	5290	0
177	20240607	154300	139934130	5290	5290	5290	5290	0
178	20240607	154200	139934130	5290	5290	5290	5290	0
179	20240607	154100	139934130	5290	5290	5290	5290	0
180	20240607	154000	139934130	5290	5290	5290	5290	0
181	20240607	153900	139934130	5290	5290	5290	5290	0
182	20240607	153800	139934130	5290	5290	5290	5290	2112
183	20240607	153700	139934130	5290	5290	5290	5290	0
184	20240607	153600	139934130	5290	5290	5290	5290	0
185	20240607	153500	139934130	5290	5290	5290	5290	0
186	20240607	153400	139934130	5290	5290	5290	5290	0
187	20240607	153300	139934130	5290	5290	5290	5290	0
188	20240607	153200	139934130	5290	5290	5290	5290	0
189	20240607	153100	139934130	5290	5290	5290	5290	0
190	20240607	153000	139934130	5290	5290	5290	5290	2112
191	20240607	152900	128761650	5300	5300	5300	5300	0
192	20240607	152800	128761650	5300	5300	5300	5300	0
193	20240607	152700	128761650	5300	5300	5300	5300	0
194	20240607	152600	128761650	5300	5300	5300	5300	0
195	20240607	152500	128761650	5300	5300	5300	5300	0
196	20240607	152400	128761650	5300	5300	5300	5300	0
197	20240607	152300	128761650	5300	5300	5300	5300	0
198	20240607	152200	128761650	5300	5300	5300	5300	0
199	20240607	152100	128761650	5300	5300	5300	5300	0
200	20240607	152000	128761650	5300	5300	5300	5300	0
201	20240607	151900	128761650	5300	5300	5300	5300	45
202	20240607	151800	128523150	5310	5310	5310	5310	0
203	20240607	151700	128523150	5310	5310	5310	5310	0
204	20240607	151600	128523150	5310	5310	5310	5310	10
205	20240607	151500	128470050	5310	5310	5310	5310	0
206	20240607	151400	128470050	5310	5310	5310	5310	0
207	20240607	151300	128470050	5310	5290	5310	5290	2682
208	20240607	151200	114280290	5300	5300	5300	5300	0
209	20240607	151100	114280290	5300	5300	5300	5300	40
210	20240607	151000	114068290	5300	5300	5300	5300	88
211	20240607	150900	113601890	5300	5300	5300	5300	808
212	20240607	150800	109319490	5300	5300	5300	5300	0
213	20240607	150700	109319490	5300	5300	5300	5300	0
214	20240607	150600	109319490	5300	5300	5300	5300	1329
215	20240607	150500	102275790	5300	5300	5300	5300	0
216	20240607	150400	102275790	5300	5300	5300	5300	0
217	20240607	150300	102275790	5300	5300	5300	5290	1153
218	20240607	150200	96172360	5310	5300	5310	5300	3
219	20240607	150100	96156450	5310	5310	5310	5310	0
220	20240607	150000	96156450	5310	5310	5310	5310	0
221	20240607	145900	96156450	5310	5310	5310	5310	0
222	20240607	145800	96156450	5310	5310	5310	5310	0
223	20240607	145700	96156450	5310	5310	5310	5310	10
224	20240607	145600	96103350	5320	5320	5320	5320	0
225	20240607	145500	96103350	5320	5320	5320	5320	1
226	20240607	145400	96098030	5310	5310	5310	5310	218
227	20240607	145300	94940450	5310	5310	5310	5310	0
228	20240607	145200	94940450	5310	5310	5310	5310	1
229	20240607	145100	94935140	5300	5300	5300	5300	2
230	20240607	145000	94924540	5300	5300	5300	5300	0
231	20240607	144900	94924540	5300	5300	5300	5300	0
232	20240607	144800	94924540	5300	5300	5300	5300	0
233	20240607	144700	94924540	5300	5300	5300	5300	42
234	20240607	144600	94701940	5310	5310	5310	5310	0
235	20240607	144500	94701940	5310	5310	5310	5310	30
236	20240607	144400	94542640	5310	5310	5310	5310	0
237	20240607	144300	94542640	5310	5310	5310	5310	0
238	20240607	144200	94542640	5310	5290	5310	5290	2
239	20240607	144100	94532040	5290	5290	5290	5290	0
240	20240607	144000	94532040	5290	5290	5290	5290	0
241	20240607	143900	94532040	5290	5290	5290	5290	0
242	20240607	143800	94532040	5290	5290	5290	5290	0
243	20240607	143700	94532040	5290	5300	5300	5290	144
244	20240607	143600	93770080	5300	5300	5300	5300	20
245	20240607	143500	93664080	5300	5300	5300	5300	90
246	20240607	143400	93187080	5300	5300	5300	5300	0
247	20240607	143300	93187080	5300	5300	5300	5300	60
248	20240607	143200	92869080	5300	5300	5300	5300	20
249	20240607	143100	92763080	5300	5300	5300	5300	0
250	20240607	143000	92763080	5300	5290	5300	5290	533
251	20240607	142900	89942620	5280	5280	5280	5280	0
252	20240607	142800	89942620	5280	5280	5280	5280	78
253	20240607	142700	89530780	5280	5280	5280	5280	70
254	20240607	142600	89161180	5280	5280	5280	5280	0
255	20240607	142500	89161180	5280	5280	5280	5280	0
256	20240607	142400	89161180	5280	5280	5280	5280	0
257	20240607	142300	89161180	5280	5280	5280	5280	0
258	20240607	142200	89161180	5280	5280	5280	5280	0
259	20240607	142100	89161180	5280	5280	5280	5280	0
260	20240607	142000	89161180	5280	5280	5280	5280	0
261	20240607	141900	89161180	5280	5280	5280	5280	18
262	20240607	141800	89066140	5280	5280	5280	5280	0
263	20240607	141700	89066140	5280	5280	5280	5280	0
264	20240607	141600	89066140	5280	5280	5280	5280	3
265	20240607	141500	89050300	5280	5280	5280	5280	11
266	20240607	141400	88992220	5280	5280	5280	5280	0
267	20240607	141300	88992220	5280	5280	5280	5280	0
268	20240607	141200	88992220	5280	5280	5280	5280	0
269	20240607	141100	88992220	5280	5280	5280	5280	0
270	20240607	141000	88992220	5280	5280	5280	5280	0
271	20240607	140900	88992220	5280	5280	5280	5280	15
272	20240607	140800	88913020	5270	5270	5270	5270	0
273	20240607	140700	88913020	5270	5270	5270	5270	0
274	20240607	140600	88913020	5270	5270	5270	5270	0
275	20240607	140500	88913020	5270	5270	5270	5270	0
276	20240607	140400	88913020	5270	5270	5270	5270	0
277	20240607	140300	88913020	5270	5270	5270	5270	0
278	20240607	140200	88913020	5270	5270	5270	5270	0
279	20240607	140100	88913020	5270	5270	5270	5270	0
280	20240607	140000	88913020	5270	5270	5270	5270	0
281	20240607	135900	88913020	5270	5270	5270	5270	0
282	20240607	135800	88913020	5270	5270	5270	5270	100
283	20240607	135700	88386020	5280	5280	5280	5280	0
284	20240607	135600	88386020	5280	5280	5280	5280	0
285	20240607	135500	88386020	5280	5280	5280	5280	3
286	20240607	135400	88370180	5270	5270	5270	5270	0
287	20240607	135300	88370180	5270	5270	5270	5270	10
288	20240607	135200	88317480	5280	5280	5280	5280	0
289	20240607	135100	88317480	5280	5280	5280	5280	61
290	20240607	135000	87995400	5280	5280	5280	5280	0
291	20240607	134900	87995400	5280	5280	5280	5280	0
292	20240607	134800	87995400	5280	5280	5280	5280	0
293	20240607	134700	87995400	5280	5280	5280	5280	0
294	20240607	134600	87995400	5280	5280	5280	5280	0
295	20240607	134500	87995400	5280	5280	5280	5280	0
296	20240607	134400	87995400	5280	5280	5280	5280	0
297	20240607	134300	87995400	5280	5280	5280	5280	0
298	20240607	134200	87995400	5280	5270	5280	5270	3
299	20240607	134100	87979580	5270	5270	5270	5270	279
300	20240607	134000	86509250	5280	5280	5280	5280	0
301	20240607	133900	86509250	5280	5280	5280	5280	0
302	20240607	133800	86509250	5280	5280	5280	5280	0
303	20240607	133700	86509250	5280	5280	5280	5280	0
304	20240607	133600	86509250	5280	5280	5280	5280	0
305	20240607	133500	86509250	5280	5280	5280	5280	0
306	20240607	133400	86509250	5280	5280	5280	5280	0
307	20240607	133300	86509250	5280	5280	5280	5280	1
308	20240607	133200	86503970	5280	5280	5280	5280	0
309	20240607	133100	86503970	5280	5280	5280	5280	41
310	20240607	133000	86287490	5280	5280	5280	5280	0
311	20240607	132900	86287490	5280	5280	5280	5280	100
312	20240607	132800	85759490	5280	5280	5280	5280	0
313	20240607	132700	85759490	5280	5280	5280	5280	0
314	20240607	132600	85759490	5280	5280	5280	5280	0
315	20240607	132500	85759490	5280	5280	5280	5280	0
316	20240607	132400	85759490	5280	5280	5280	5280	5
317	20240607	132300	85733090	5280	5280	5280	5280	0
318	20240607	132200	85733090	5280	5280	5280	5280	0
319	20240607	132100	85733090	5280	5280	5280	5280	1
320	20240607	132000	85727810	5280	5280	5280	5280	0
321	20240607	131900	85727810	5280	5280	5280	5280	0
322	20240607	131800	85727810	5280	5280	5280	5280	0
323	20240607	131700	85727810	5280	5280	5280	5280	0
324	20240607	131600	85727810	5280	5280	5280	5280	0
325	20240607	131500	85727810	5280	5280	5280	5280	0
326	20240607	131400	85727810	5280	5280	5280	5280	0
327	20240607	131300	85727810	5280	5280	5280	5280	0
328	20240607	131200	85727810	5280	5280	5280	5280	0
329	20240607	131100	85727810	5280	5280	5280	5280	0
330	20240607	131000	85727810	5280	5280	5280	5280	0
331	20240607	130900	85727810	5280	5280	5280	5280	0
332	20240607	130800	85727810	5280	5280	5280	5280	0
333	20240607	130700	85727810	5280	5280	5280	5280	0
334	20240607	130600	85727810	5280	5280	5280	5280	10
335	20240607	130500	85675010	5290	5290	5290	5290	0
336	20240607	130400	85675010	5290	5290	5290	5290	0
337	20240607	130300	85675010	5290	5290	5290	5290	0
338	20240607	130200	85675010	5290	5290	5290	5290	10
339	20240607	130100	85622110	5290	5290	5290	5290	0
340	20240607	130000	85622110	5290	5290	5290	5290	5
341	20240607	125900	85595660	5290	5290	5290	5290	0
342	20240607	125800	85595660	5290	5290	5290	5290	0
343	20240607	125700	85595660	5290	5290	5290	5290	0
344	20240607	125600	85595660	5290	5290	5290	5290	0
345	20240607	125500	85595660	5290	5290	5290	5290	76
346	20240607	125400	85193620	5290	5290	5290	5290	0
347	20240607	125300	85193620	5290	5290	5290	5290	0
348	20240607	125200	85193620	5290	5290	5290	5290	94
349	20240607	125100	84696360	5290	5290	5290	5290	0
350	20240607	125000	84696360	5290	5290	5290	5290	0
351	20240607	124900	84696360	5290	5290	5290	5290	0
352	20240607	124800	84696360	5290	5290	5290	5290	0
353	20240607	124700	84696360	5290	5290	5290	5290	0
354	20240607	124600	84696360	5290	5290	5290	5290	0
355	20240607	124500	84696360	5290	5290	5290	5290	0
356	20240607	124400	84696360	5290	5290	5290	5290	150
357	20240607	124300	83902860	5290	5290	5290	5290	1
358	20240607	124200	83897570	5260	5260	5260	5260	1
359	20240607	124100	83892310	5260	5260	5260	5260	0
360	20240607	124000	83892310	5260	5270	5270	5260	1333
361	20240607	123900	76875550	5290	5290	5290	5290	0
362	20240607	123800	76875550	5290	5290	5290	5290	0
363	20240607	123700	76875550	5290	5290	5290	5290	0
364	20240607	123600	76875550	5290	5290	5290	5290	1
365	20240607	123500	76870260	5270	5270	5270	5270	0
366	20240607	123400	76870260	5270	5270	5270	5270	0
367	20240607	123300	76870260	5270	5270	5270	5270	0
368	20240607	123200	76870260	5270	5270	5270	5270	0
369	20240607	123100	76870260	5270	5280	5280	5270	344
370	20240607	123000	75056610	5290	5290	5290	5290	0
371	20240607	122900	75056610	5290	5290	5290	5290	0
372	20240607	122800	75056610	5290	5290	5290	5290	0
373	20240607	122700	75056610	5290	5290	5290	5290	0
374	20240607	122600	75056610	5290	5290	5290	5290	2
375	20240607	122500	75046030	5290	5290	5290	5290	0
376	20240607	122400	75046030	5290	5290	5290	5290	0
377	20240607	122300	75046030	5290	5290	5290	5290	0
378	20240607	122200	75046030	5290	5290	5290	5290	0
379	20240607	122100	75046030	5290	5290	5290	5290	0
380	20240607	122000	75046030	5290	5290	5290	5290	0
381	20240607	121900	75046030	5290	5290	5290	5290	0
382	20240607	121800	75046030	5290	5290	5290	5290	0
383	20240607	121700	75046030	5290	5290	5290	5290	2
384	20240607	121600	75035450	5290	5290	5290	5290	0
385	20240607	121500	75035450	5290	5290	5290	5290	0
386	20240607	121400	75035450	5290	5290	5290	5290	29
387	20240607	121300	74882040	5290	5290	5290	5290	0
388	20240607	121200	74882040	5290	5290	5290	5290	0
389	20240607	121100	74882040	5290	5290	5290	5290	0
390	20240607	121000	74882040	5290	5290	5290	5290	0
391	20240607	120900	74882040	5290	5290	5290	5290	0
392	20240607	120800	74882040	5290	5290	5290	5290	0
393	20240607	120700	74882040	5290	5290	5290	5290	0
394	20240607	120600	74882040	5290	5290	5290	5290	3
395	20240607	120500	74866170	5290	5290	5290	5290	0
396	20240607	120400	74866170	5290	5290	5290	5290	0
397	20240607	120300	74866170	5290	5290	5290	5290	0
398	20240607	120200	74866170	5290	5290	5290	5290	0
399	20240607	120100	74866170	5290	5290	5290	5290	0
400	20240607	120000	74866170	5290	5290	5290	5290	0
401	20240607	115900	74866170	5290	5290	5290	5290	32
402	20240607	115800	74696890	5290	5290	5290	5290	0
403	20240607	115700	74696890	5290	5290	5290	5290	0
404	20240607	115600	74696890	5290	5300	5300	5290	5
405	20240607	115500	74670410	5290	5290	5290	5290	0
406	20240607	115400	74670410	5290	5290	5290	5290	0
407	20240607	115300	74670410	5290	5290	5290	5290	0
408	20240607	115200	74670410	5290	5290	5290	5290	20
409	20240607	115100	74564610	5290	5290	5290	5290	0
410	20240607	115000	74564610	5290	5290	5290	5290	0
411	20240607	114900	74564610	5290	5290	5290	5290	0
412	20240607	114800	74564610	5290	5290	5290	5290	0
413	20240607	114700	74564610	5290	5290	5290	5290	0
414	20240607	114600	74564610	5290	5290	5290	5290	0
415	20240607	114500	74564610	5290	5290	5290	5290	0
416	20240607	114400	74564610	5290	5290	5290	5290	0
417	20240607	114300	74564610	5290	5290	5290	5290	10
418	20240607	114200	74511710	5290	5290	5290	5290	0
419	20240607	114100	74511710	5290	5290	5290	5290	0
420	20240607	114000	74511710	5290	5290	5290	5290	0
421	20240607	113900	74511710	5290	5290	5290	5290	0
422	20240607	113800	74511710	5290	5290	5290	5290	0
423	20240607	113700	74511710	5290	5290	5290	5290	0
424	20240607	113600	74511710	5290	5290	5290	5290	0
425	20240607	113500	74511710	5290	5290	5290	5290	0
426	20240607	113400	74511710	5290	5290	5290	5290	0
427	20240607	113300	74511710	5290	5290	5290	5290	0
428	20240607	113200	74511710	5290	5290	5290	5290	0
429	20240607	113100	74511710	5290	5290	5290	5290	10
430	20240607	113000	74458810	5290	5290	5290	5290	0
431	20240607	112900	74458810	5290	5290	5290	5290	0
432	20240607	112800	74458810	5290	5290	5290	5290	0
433	20240607	112700	74458810	5290	5290	5290	5290	0
434	20240607	112600	74458810	5290	5290	5290	5290	5
435	20240607	112500	74432360	5300	5300	5300	5300	0
436	20240607	112400	74432360	5300	5300	5300	5300	0
437	20240607	112300	74432360	5300	5300	5300	5300	0
438	20240607	112200	74432360	5300	5270	5300	5270	2
439	20240607	112100	74421790	5260	5260	5260	5260	0
440	20240607	112000	74421790	5260	5260	5260	5260	0
441	20240607	111900	74421790	5260	5280	5280	5260	300
442	20240607	111800	72842630	5310	5310	5310	5310	0
443	20240607	111700	72842630	5310	5310	5310	5310	0
444	20240607	111600	72842630	5310	5310	5310	5310	0
445	20240607	111500	72842630	5310	5280	5310	5280	13
446	20240607	111400	72773850	5280	5270	5280	5270	70
447	20240607	111300	72404450	5280	5280	5280	5280	7
448	20240607	111200	72367490	5280	5280	5280	5280	0
449	20240607	111100	72367490	5280	5280	5280	5280	0
450	20240607	111000	72367490	5280	5260	5280	5260	372
451	20240607	110900	70410750	5260	5260	5270	5260	1021
452	20240607	110800	65030690	5260	5260	5260	5260	0
453	20240607	110700	65030690	5260	5260	5260	5260	0
454	20240607	110600	65030690	5260	5260	5260	5260	0
455	20240607	110500	65030690	5260	5270	5270	5260	953
456	20240607	110400	60016510	5270	5270	5270	5270	305
457	20240607	110300	58409160	5280	5280	5280	5280	360
458	20240607	110200	56508360	5270	5270	5270	5270	0
459	20240607	110100	56508360	5270	5270	5270	5270	0
460	20240607	110000	56508360	5270	5270	5270	5270	0
461	20240607	105900	56508360	5270	5270	5270	5270	0
462	20240607	105800	56508360	5270	5270	5270	5270	0
463	20240607	105700	56508360	5270	5270	5270	5270	55
464	20240607	105600	56218510	5260	5260	5260	5260	30
465	20240607	105500	56060710	5260	5260	5260	5260	0
466	20240607	105400	56060710	5260	5260	5260	5260	144
467	20240607	105300	55303270	5260	5260	5260	5260	210
468	20240607	105200	54198670	5260	5260	5260	5260	234
469	20240607	105100	52967830	5270	5270	5270	5270	0
470	20240607	105000	52967830	5270	5270	5270	5270	11
471	20240607	104900	52909860	5260	5260	5260	5260	0
472	20240607	104800	52909860	5260	5270	5270	5260	52
473	20240607	104700	52636320	5270	5270	5270	5270	3
474	20240607	104600	52620510	5270	5270	5270	5270	0
475	20240607	104500	52620510	5270	5270	5270	5270	3
476	20240607	104400	52604700	5270	5270	5270	5270	0
477	20240607	104300	52604700	5270	5270	5270	5270	3
478	20240607	104200	52588890	5270	5280	5280	5270	679
479	20240607	104100	49008860	5280	5280	5280	5280	30
480	20240607	104000	48850460	5270	5270	5270	5270	0
481	20240607	103900	48850460	5270	5270	5270	5270	0
482	20240607	103800	48850460	5270	5270	5270	5270	0
483	20240607	103700	48850460	5270	5270	5270	5270	40
484	20240607	103600	48639660	5270	5270	5270	5270	0
485	20240607	103500	48639660	5270	5270	5270	5270	0
486	20240607	103400	48639660	5270	5270	5270	5270	76
487	20240607	103300	48239140	5270	5270	5270	5270	100
488	20240607	103200	47712140	5270	5270	5270	5270	445
489	20240607	103100	45366990	5270	5270	5270	5270	600
490	20240607	103000	42204990	5280	5280	5280	5270	531
491	20240607	102900	39406250	5280	5280	5280	5280	39
492	20240607	102800	39200330	5280	5280	5280	5280	400
493	20240607	102700	37088330	5300	5300	5300	5300	0
494	20240607	102600	37088330	5300	5300	5300	5300	10
495	20240607	102500	37035330	5310	5310	5310	5310	0
496	20240607	102400	37035330	5310	5310	5310	5310	10
497	20240607	102300	36982230	5310	5290	5310	5280	1334
498	20240607	102200	29937350	5290	5290	5290	5290	780
499	20240607	102100	25811150	5300	5300	5300	5300	0
500	20240607	102000	25811150	5300	5300	5300	5300	9
501	20240607	101900	25763450	5310	5310	5310	5310	0
502	20240607	101800	25763450	5310	5310	5310	5310	0
503	20240607	101700	25763450	5310	5310	5310	5310	0
504	20240607	101600	25763450	5310	5310	5310	5310	1
505	20240607	101500	25758140	5310	5310	5310	5310	0
506	20240607	101400	25758140	5310	5310	5310	5310	0
507	20240607	101300	25758140	5310	5310	5310	5310	0
508	20240607	101200	25758140	5310	5310	5310	5310	0
509	20240607	101100	25758140	5310	5310	5310	5310	0
510	20240607	101000	25758140	5310	5310	5310	5310	1
511	20240607	100900	25752830	5300	5300	5300	5300	0
512	20240607	100800	25752830	5300	5300	5300	5300	0
513	20240607	100700	25752830	5300	5300	5300	5300	0
514	20240607	100600	25752830	5300	5300	5300	5300	346
515	20240607	100500	23919030	5310	5310	5310	5310	0
516	20240607	100400	23919030	5310	5310	5310	5310	0
517	20240607	100300	23919030	5310	5310	5310	5310	3
518	20240607	100200	23903100	5310	5310	5310	5310	1
519	20240607	100100	23897790	5310	5310	5310	5310	0
520	20240607	100000	23897790	5310	5310	5310	5310	0
521	20240607	095900	23897790	5310	5310	5310	5310	10
522	20240607	095800	23844690	5310	5310	5310	5310	0
523	20240607	095700	23844690	5310	5310	5310	5310	3
524	20240607	095600	23828760	5310	5310	5310	5310	0
525	20240607	095500	23828760	5310	5310	5310	5310	112
526	20240607	095400	23234040	5310	5310	5310	5310	0
527	20240607	095300	23234040	5310	5310	5310	5310	0
528	20240607	095200	23234040	5310	5310	5310	5310	5
529	20240607	095100	23207490	5310	5310	5310	5310	0
530	20240607	095000	23207490	5310	5310	5310	5310	0
531	20240607	094900	23207490	5310	5310	5310	5310	20
532	20240607	094800	23101290	5310	5310	5310	5310	0
533	20240607	094700	23101290	5310	5310	5310	5310	0
534	20240607	094600	23101290	5310	5310	5310	5310	0
535	20240607	094500	23101290	5310	5310	5310	5310	35
536	20240607	094400	22915440	5300	5300	5300	5300	0
537	20240607	094300	22915440	5300	5300	5300	5300	0
538	20240607	094200	22915440	5300	5300	5300	5300	0
539	20240607	094100	22915440	5300	5300	5300	5300	0
540	20240607	094000	22915440	5300	5300	5300	5300	0
541	20240607	093900	22915440	5300	5300	5300	5300	1604
542	20240607	093800	14414240	5300	5300	5300	5300	16
543	20240607	093700	14329440	5300	5300	5300	5300	0
544	20240607	093600	14329440	5300	5300	5300	5300	1192
545	20240607	093500	8011840	5300	5300	5300	5300	0
546	20240607	093400	8011840	5300	5300	5300	5300	0
547	20240607	093300	8011840	5300	5300	5300	5300	10
548	20240607	093200	7958840	5300	5300	5300	5300	0
549	20240607	093100	7958840	5300	5300	5300	5300	1
550	20240607	093000	7953540	5300	5300	5300	5300	13
551	20240607	092900	7884640	5290	5290	5290	5290	38
552	20240607	092800	7683620	5290	5290	5290	5290	0
553	20240607	092700	7683620	5290	5290	5290	5290	0
554	20240607	092600	7683620	5290	5300	5300	5290	515
555	20240607	092500	4959120	5300	5300	5300	5300	28
556	20240607	092400	4810720	5310	5310	5310	5310	0
557	20240607	092300	4810720	5310	5310	5310	5310	0
558	20240607	092200	4810720	5310	5310	5310	5300	165
559	20240607	092100	3935570	5300	5300	5300	5300	111
560	20240607	092000	3347270	5300	5300	5300	5300	3
561	20240607	091900	3331370	5300	5300	5300	5300	26
562	20240607	091800	3193570	5300	5300	5300	5300	60
563	20240607	091700	2875570	5310	5310	5310	5310	0
564	20240607	091600	2875570	5310	5300	5310	5300	100
565	20240607	091500	2345520	5320	5320	5320	5320	0
566	20240607	091400	2345520	5320	5320	5320	5320	0
567	20240607	091300	2345520	5320	5320	5320	5320	0
568	20240607	091200	2345520	5320	5320	5320	5320	0
569	20240607	091100	2345520	5320	5320	5320	5320	0
570	20240607	091000	2345520	5320	5320	5320	5320	0
571	20240607	090900	2345520	5320	5320	5320	5320	1
572	20240607	090800	2340200	5280	5280	5280	5280	0
573	20240607	090700	2340200	5280	5290	5290	5280	189
574	20240607	090600	1341300	5320	5320	5320	5290	4
575	20240607	090500	1320080	5280	5280	5280	5280	0
576	20240607	090400	1320080	5280	5280	5280	5280	0
577	20240607	090300	1320080	5280	5280	5280	5280	0
578	20240607	090200	1320080	5280	5320	5320	5280	5
579	20240607	090100	1293600	5280	5280	5280	5280	0
580	20240607	090000	1293600	5280	5280	5280	5280	245