KissMeData/004650/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184300	20356340	9150	9150	9150	9150	118
3	20240605	184200	20356340	9150	9150	9150	9150	0
4	20240605	184100	20356340	9150	9150	9150	9150	0
5	20240605	184000	20356340	9150	9150	9150	9150	0
6	20240605	183900	20356340	9150	9150	9150	9150	0
7	20240605	183800	20356340	9150	9150	9150	9150	0
8	20240605	183700	20356340	9150	9150	9150	9150	0
9	20240605	183600	20356340	9150	9150	9150	9150	0
10	20240605	183500	20356340	9150	9150	9150	9150	0
11	20240605	183400	20356340	9150	9150	9150	9150	0
12	20240605	183300	20356340	9150	9150	9150	9150	0
13	20240605	183200	20356340	9150	9150	9150	9150	0
14	20240605	183100	20356340	9150	9150	9150	9150	0
15	20240605	183000	20356340	9150	9150	9150	9150	0
16	20240605	182900	20356340	9150	9150	9150	9150	0
17	20240605	182800	20356340	9150	9150	9150	9150	0
18	20240605	182700	20356340	9150	9150	9150	9150	0
19	20240605	182600	20356340	9150	9150	9150	9150	0
20	20240605	182500	20356340	9150	9150	9150	9150	0
21	20240605	182400	20356340	9150	9150	9150	9150	0
22	20240605	182300	20356340	9150	9150	9150	9150	0
23	20240605	182200	20356340	9150	9150	9150	9150	0
24	20240605	182100	20356340	9150	9150	9150	9150	0
25	20240605	182000	20356340	9150	9150	9150	9150	0
26	20240605	181900	20356340	9150	9150	9150	9150	0
27	20240605	181800	20356340	9150	9150	9150	9150	0
28	20240605	181700	20356340	9150	9150	9150	9150	0
29	20240605	181600	20356340	9150	9150	9150	9150	0
30	20240605	181500	20356340	9150	9150	9150	9150	0
31	20240605	181400	20356340	9150	9150	9150	9150	0
32	20240605	181300	20356340	9150	9150	9150	9150	118
33	20240605	181200	20356340	9150	9150	9150	9150	0
34	20240605	181100	20356340	9150	9150	9150	9150	0
35	20240605	181000	20356340	9150	9150	9150	9150	0
36	20240605	180900	20356340	9150	9150	9150	9150	0
37	20240605	180800	20356340	9150	9150	9150	9150	0
38	20240605	180700	20356340	9150	9150	9150	9150	0
39	20240605	180600	20356340	9150	9150	9150	9150	0
40	20240605	180500	20356340	9150	9150	9150	9150	0
41	20240605	180400	20356340	9150	9150	9150	9150	0
42	20240605	180300	20356340	9150	9150	9150	9150	0
43	20240605	180200	20356340	9150	9150	9150	9150	0
44	20240605	180100	20356340	9150	9150	9150	9150	0
45	20240605	180000	20356340	9150	9150	9150	9150	0
46	20240605	175900	20356340	9150	9150	9150	9150	0
47	20240605	175800	20356340	9150	9150	9150	9150	0
48	20240605	175700	20356340	9150	9150	9150	9150	0
49	20240605	175600	20356340	9150	9150	9150	9150	0
50	20240605	175500	20356340	9150	9150	9150	9150	0
51	20240605	175400	20356340	9150	9150	9150	9150	0
52	20240605	175300	20356340	9150	9150	9150	9150	0
53	20240605	175200	20356340	9150	9150	9150	9150	0
54	20240605	175100	20356340	9150	9150	9150	9150	0
55	20240605	175000	20356340	9150	9150	9150	9150	0
56	20240605	174900	20356340	9150	9150	9150	9150	0
57	20240605	174800	20356340	9150	9150	9150	9150	0
58	20240605	174700	20356340	9150	9150	9150	9150	0
59	20240605	174600	20356340	9150	9150	9150	9150	0
60	20240605	174500	20356340	9150	9150	9150	9150	0
61	20240605	174400	20356340	9150	9150	9150	9150	0
62	20240605	174300	20356340	9150	9150	9150	9150	118
63	20240605	174200	20356340	9150	9150	9150	9150	0
64	20240605	174100	20356340	9150	9150	9150	9150	0
65	20240605	174000	20356340	9150	9150	9150	9150	0
66	20240605	173900	20356340	9150	9150	9150	9150	0
67	20240605	173800	20356340	9150	9150	9150	9150	0
68	20240605	173700	20356340	9150	9150	9150	9150	0
69	20240605	173600	20356340	9150	9150	9150	9150	0
70	20240605	173500	20356340	9150	9150	9150	9150	0
71	20240605	173400	20356340	9150	9150	9150	9150	0
72	20240605	173300	20356340	9150	9150	9150	9150	0
73	20240605	173200	20356340	9150	9150	9150	9150	0
74	20240605	173100	20356340	9150	9150	9150	9150	0
75	20240605	173000	20356340	9150	9150	9150	9150	0
76	20240605	172900	20356340	9150	9150	9150	9150	0
77	20240605	172800	20356340	9150	9150	9150	9150	0
78	20240605	172700	20356340	9150	9150	9150	9150	0
79	20240605	172600	20356340	9150	9150	9150	9150	0
80	20240605	172500	20356340	9150	9150	9150	9150	0
81	20240605	172400	20356340	9150	9150	9150	9150	0
82	20240605	172300	20356340	9150	9150	9150	9150	0
83	20240605	172200	20356340	9150	9150	9150	9150	0
84	20240605	172100	20356340	9150	9150	9150	9150	0
85	20240605	172000	20356340	9150	9150	9150	9150	0
86	20240605	171900	20356340	9150	9150	9150	9150	0
87	20240605	171800	20356340	9150	9150	9150	9150	0
88	20240605	171700	20356340	9150	9150	9150	9150	0
89	20240605	171600	20356340	9150	9150	9150	9150	0
90	20240605	171500	20356340	9150	9150	9150	9150	0
91	20240605	171400	20356340	9150	9150	9150	9150	0
92	20240605	171300	20356340	9150	9150	9150	9150	118
93	20240605	171200	20356340	9150	9150	9150	9150	0
94	20240605	171100	20356340	9150	9150	9150	9150	0
95	20240605	171000	20356340	9150	9150	9150	9150	0
96	20240605	170900	20356340	9150	9150	9150	9150	0
97	20240605	170800	20356340	9150	9150	9150	9150	0
98	20240605	170700	20356340	9150	9150	9150	9150	0
99	20240605	170600	20356340	9150	9150	9150	9150	0
100	20240605	170500	20356340	9150	9150	9150	9150	0
101	20240605	170400	20356340	9150	9150	9150	9150	0
102	20240605	170300	20356340	9150	9150	9150	9150	0
103	20240605	170200	20356340	9150	9150	9150	9150	0
104	20240605	170100	20356340	9150	9150	9150	9150	0
105	20240605	170000	20356340	9150	9150	9150	9150	0
106	20240605	165900	20356340	9150	9150	9150	9150	0
107	20240605	165800	20356340	9150	9150	9150	9150	0
108	20240605	165700	20356340	9150	9150	9150	9150	0
109	20240605	165600	20356340	9150	9150	9150	9150	0
110	20240605	165500	20356340	9150	9150	9150	9150	0
111	20240605	165400	20356340	9150	9150	9150	9150	0
112	20240605	165300	20356340	9150	9150	9150	9150	0
113	20240605	165200	20356340	9150	9150	9150	9150	0
114	20240605	165100	20356340	9150	9150	9150	9150	0
115	20240605	165000	20356340	9150	9150	9150	9150	0
116	20240605	164900	20356340	9150	9150	9150	9150	0
117	20240605	164800	20356340	9150	9150	9150	9150	0
118	20240605	164700	20356340	9150	9150	9150	9150	0
119	20240605	164600	20356340	9150	9150	9150	9150	0
120	20240605	164500	20356340	9150	9150	9150	9150	0
121	20240605	164400	20356340	9150	9150	9150	9150	0
122	20240605	164300	20356340	9150	9150	9150	9150	118
123	20240605	164200	20356340	9150	9150	9150	9150	0
124	20240605	164100	20356340	9150	9150	9150	9150	0
125	20240605	164000	20356340	9150	9150	9150	9150	0
126	20240605	163900	20356340	9150	9150	9150	9150	0
127	20240605	163800	20356340	9150	9150	9150	9150	0
128	20240605	163700	20356340	9150	9150	9150	9150	0
129	20240605	163600	20356340	9150	9150	9150	9150	0
130	20240605	163500	20356340	9150	9150	9150	9150	0
131	20240605	163400	20356340	9150	9150	9150	9150	0
132	20240605	163300	20356340	9150	9150	9150	9150	0
133	20240605	163200	20356340	9150	9150	9150	9150	0
134	20240605	163100	20356340	9150	9150	9150	9150	0
135	20240605	163000	20356340	9150	9150	9150	9150	0
136	20240605	162900	20356340	9150	9150	9150	9150	0
137	20240605	162800	20356340	9150	9150	9150	9150	0
138	20240605	162700	20356340	9150	9150	9150	9150	0
139	20240605	162600	20356340	9150	9150	9150	9150	0
140	20240605	162500	20356340	9150	9150	9150	9150	0
141	20240605	162400	20356340	9150	9150	9150	9150	0
142	20240605	162300	20356340	9150	9150	9150	9150	0
143	20240605	162200	20356340	9150	9150	9150	9150	0
144	20240605	162100	20356340	9150	9150	9150	9150	0
145	20240605	162000	20356340	9150	9150	9150	9150	0
146	20240605	161900	20356340	9150	9150	9150	9150	0
147	20240605	161800	20356340	9150	9150	9150	9150	0
148	20240605	161700	20356340	9150	9150	9150	9150	0
149	20240605	161600	20356340	9150	9150	9150	9150	0
150	20240605	161500	20356340	9150	9150	9150	9150	0
151	20240605	161400	20356340	9150	9150	9150	9150	0
152	20240605	161300	20356340	9150	9150	9150	9150	118
153	20240605	161200	20356340	9150	9150	9150	9150	0
154	20240605	161100	20356340	9150	9150	9150	9150	0
155	20240605	161000	20356340	9150	9150	9150	9150	0
156	20240605	160900	20356340	9150	9150	9150	9150	0
157	20240605	160800	20356340	9150	9150	9150	9150	0
158	20240605	160700	20356340	9150	9150	9150	9150	0
159	20240605	160600	20356340	9150	9150	9150	9150	0
160	20240605	160500	20356340	9150	9150	9150	9150	0
161	20240605	160400	20356340	9150	9150	9150	9150	0
162	20240605	160300	20356340	9150	9150	9150	9150	0
163	20240605	160200	20356340	9150	9150	9150	9150	0
164	20240605	160100	20356340	9150	9150	9150	9150	0
165	20240605	160000	20356340	9150	9150	9150	9150	0
166	20240605	155900	20356340	9150	9150	9150	9150	0
167	20240605	155800	20356340	9150	9150	9150	9150	0
168	20240605	155700	20356340	9150	9150	9150	9150	0
169	20240605	155600	20356340	9150	9150	9150	9150	0
170	20240605	155500	20356340	9150	9150	9150	9150	0
171	20240605	155400	20356340	9150	9150	9150	9150	0
172	20240605	155300	20356340	9150	9150	9150	9150	0
173	20240605	155200	20356340	9150	9150	9150	9150	0
174	20240605	155100	20356340	9150	9150	9150	9150	0
175	20240605	155000	20356340	9150	9150	9150	9150	0
176	20240605	154900	20356340	9150	9150	9150	9150	0
177	20240605	154800	20356340	9150	9150	9150	9150	0
178	20240605	154700	20356340	9150	9150	9150	9150	0
179	20240605	154600	20356340	9150	9150	9150	9150	0
180	20240605	154500	20356340	9150	9150	9150	9150	0
181	20240605	154400	20356340	9150	9150	9150	9150	0
182	20240605	154300	20356340	9150	9150	9150	9150	118
183	20240605	154200	20356340	9150	9150	9150	9150	0
184	20240605	154100	20356340	9150	9150	9150	9150	0
185	20240605	154000	20356340	9150	9150	9150	9150	0
186	20240605	153900	20356340	9150	9150	9150	9150	0
187	20240605	153800	20356340	9150	9150	9150	9150	0
188	20240605	153700	20356340	9150	9150	9150	9150	0
189	20240605	153600	20356340	9150	9150	9150	9150	0
190	20240605	153500	20356340	9150	9150	9150	9150	0
191	20240605	153400	20356340	9150	9150	9150	9150	0
192	20240605	153300	20356340	9150	9150	9150	9150	0
193	20240605	153200	20356340	9150	9150	9150	9150	0
194	20240605	153100	20356340	9150	9150	9150	9150	0
195	20240605	153000	20356340	9150	9150	9150	9150	118
196	20240605	152900	19276640	9150	9150	9150	9150	0
197	20240605	152800	19276640	9150	9150	9150	9150	0
198	20240605	152700	19276640	9150	9150	9150	9150	0
199	20240605	152600	19276640	9150	9150	9150	9150	0
200	20240605	152500	19276640	9150	9150	9150	9150	0
201	20240605	152400	19276640	9150	9150	9150	9150	0
202	20240605	152300	19276640	9150	9150	9150	9150	0
203	20240605	152200	19276640	9150	9150	9150	9150	0
204	20240605	152100	19276640	9150	9150	9150	9150	0
205	20240605	152000	19276640	9150	9150	9150	9150	0
206	20240605	151900	19276640	9150	9150	9150	9150	0
207	20240605	151800	19276640	9150	9150	9150	9150	3
208	20240605	151700	19249190	9150	9150	9150	9150	11
209	20240605	151600	19148540	9150	9150	9150	9150	0
210	20240605	151500	19148540	9150	9150	9150	9150	0
211	20240605	151400	19148540	9150	9150	9150	9150	0
212	20240605	151300	19148540	9150	9150	9150	9150	0
213	20240605	151200	19148540	9150	9150	9150	9150	1
214	20240605	151100	19139390	9150	9150	9150	9150	0
215	20240605	151000	19139390	9150	9150	9150	9150	0
216	20240605	150900	19139390	9150	9150	9150	9150	200
217	20240605	150800	17309390	9150	9150	9150	9150	0
218	20240605	150700	17309390	9150	9150	9150	9150	0
219	20240605	150600	17309390	9150	9150	9150	9150	0
220	20240605	150500	17309390	9150	9150	9150	9150	0
221	20240605	150400	17309390	9150	9150	9150	9150	0
222	20240605	150300	17309390	9150	9150	9150	9150	0
223	20240605	150200	17309390	9150	9150	9150	9150	0
224	20240605	150100	17309390	9150	9150	9150	9150	0
225	20240605	150000	17309390	9150	9150	9150	9150	0
226	20240605	145900	17309390	9150	9150	9150	9150	0
227	20240605	145800	17309390	9150	9150	9150	9150	0
228	20240605	145700	17309390	9150	9150	9150	9150	0
229	20240605	145600	17309390	9150	9150	9150	9150	0
230	20240605	145500	17309390	9150	9150	9150	9150	0
231	20240605	145400	17309390	9150	9150	9150	9150	0
232	20240605	145300	17309390	9150	9150	9150	9150	0
233	20240605	145200	17309390	9150	9150	9150	9150	0
234	20240605	145100	17309390	9150	9150	9150	9150	0
235	20240605	145000	17309390	9150	9150	9150	9150	1
236	20240605	144900	17300240	9130	9130	9130	9130	0
237	20240605	144800	17300240	9130	9130	9130	9130	0
238	20240605	144700	17300240	9130	9130	9130	9130	0
239	20240605	144600	17300240	9130	9130	9130	9130	21
240	20240605	144500	17108510	9150	9150	9150	9150	0
241	20240605	144400	17108510	9150	9150	9150	9150	0
242	20240605	144300	17108510	9150	9150	9150	9150	0
243	20240605	144200	17108510	9150	9150	9150	9150	0
244	20240605	144100	17108510	9150	9150	9150	9150	0
245	20240605	144000	17108510	9150	9150	9150	9150	0
246	20240605	143900	17108510	9150	9150	9150	9150	0
247	20240605	143800	17108510	9150	9150	9150	9150	0
248	20240605	143700	17108510	9150	9150	9150	9150	0
249	20240605	143600	17108510	9150	9150	9150	9150	0
250	20240605	143500	17108510	9150	9150	9150	9150	1
251	20240605	143400	17099360	9140	9140	9140	9140	0
252	20240605	143300	17099360	9140	9140	9140	9140	0
253	20240605	143200	17099360	9140	9140	9140	9140	0
254	20240605	143100	17099360	9140	9140	9140	9140	0
255	20240605	143000	17099360	9140	9140	9140	9140	0
256	20240605	142900	17099360	9140	9140	9140	9140	0
257	20240605	142800	17099360	9140	9140	9140	9140	0
258	20240605	142700	17099360	9140	9140	9140	9140	0
259	20240605	142600	17099360	9140	9140	9140	9140	0
260	20240605	142500	17099360	9140	9140	9140	9140	0
261	20240605	142400	17099360	9140	9140	9140	9140	22
262	20240605	142300	16898280	9140	9140	9140	9140	0
263	20240605	142200	16898280	9140	9140	9140	9140	100
264	20240605	142100	15984280	9150	9150	9150	9150	0
265	20240605	142000	15984280	9150	9150	9150	9150	1
266	20240605	141900	15975130	9150	9150	9150	9150	0
267	20240605	141800	15975130	9150	9150	9150	9150	1
268	20240605	141700	15965980	9150	9150	9150	9150	0
269	20240605	141600	15965980	9150	9150	9150	9150	0
270	20240605	141500	15965980	9150	9150	9150	9150	25
271	20240605	141400	15737230	9150	9150	9150	9150	1
272	20240605	141300	15728080	9140	9140	9140	9140	0
273	20240605	141200	15728080	9140	9140	9140	9140	0
274	20240605	141100	15728080	9140	9140	9140	9140	0
275	20240605	141000	15728080	9140	9140	9140	9140	0
276	20240605	140900	15728080	9140	9140	9140	9140	0
277	20240605	140800	15728080	9140	9140	9140	9140	0
278	20240605	140700	15728080	9140	9140	9140	9140	0
279	20240605	140600	15728080	9140	9140	9140	9140	0
280	20240605	140500	15728080	9140	9140	9140	9140	0
281	20240605	140400	15728080	9140	9140	9140	9140	0
282	20240605	140300	15728080	9140	9140	9140	9140	0
283	20240605	140200	15728080	9140	9140	9140	9140	0
284	20240605	140100	15728080	9140	9140	9140	9140	0
285	20240605	140000	15728080	9140	9140	9140	9140	0
286	20240605	135900	15728080	9140	9140	9140	9140	0
287	20240605	135800	15728080	9140	9140	9140	9140	0
288	20240605	135700	15728080	9140	9140	9140	9140	0
289	20240605	135600	15728080	9140	9140	9140	9140	0
290	20240605	135500	15728080	9140	9140	9140	9140	0
291	20240605	135400	15728080	9140	9140	9140	9140	0
292	20240605	135300	15728080	9140	9140	9140	9140	0
293	20240605	135200	15728080	9140	9140	9140	9140	0
294	20240605	135100	15728080	9140	9140	9140	9140	0
295	20240605	135000	15728080	9140	9140	9140	9140	0
296	20240605	134900	15728080	9140	9140	9140	9140	0
297	20240605	134800	15728080	9140	9140	9140	9140	0
298	20240605	134700	15728080	9140	9140	9140	9140	40
299	20240605	134600	15362480	9140	9140	9140	9140	0
300	20240605	134500	15362480	9140	9140	9140	9140	0
301	20240605	134400	15362480	9140	9140	9140	9140	0
302	20240605	134300	15362480	9140	9140	9140	9140	0
303	20240605	134200	15362480	9140	9140	9140	9140	0
304	20240605	134100	15362480	9140	9140	9140	9140	0
305	20240605	134000	15362480	9140	9140	9140	9140	0
306	20240605	133900	15362480	9140	9140	9140	9140	0
307	20240605	133800	15362480	9140	9140	9140	9140	0
308	20240605	133700	15362480	9140	9140	9140	9140	0
309	20240605	133600	15362480	9140	9140	9140	9140	0
310	20240605	133500	15362480	9140	9140	9140	9140	0
311	20240605	133400	15362480	9140	9140	9140	9140	0
312	20240605	133300	15362480	9140	9140	9140	9140	0
313	20240605	133200	15362480	9140	9140	9140	9140	0
314	20240605	133100	15362480	9140	9140	9140	9140	0
315	20240605	133000	15362480	9140	9140	9140	9140	0
316	20240605	132900	15362480	9140	9140	9140	9140	0
317	20240605	132800	15362480	9140	9140	9140	9140	0
318	20240605	132700	15362480	9140	9140	9140	9140	0
319	20240605	132600	15362480	9140	9140	9140	9140	0
320	20240605	132500	15362480	9140	9140	9140	9140	0
321	20240605	132400	15362480	9140	9140	9140	9140	0
322	20240605	132300	15362480	9140	9140	9140	9140	199
323	20240605	132200	13543620	9140	9140	9140	9140	1
324	20240605	132100	13534480	9130	9130	9130	9130	0
325	20240605	132000	13534480	9130	9130	9130	9130	0
326	20240605	131900	13534480	9130	9130	9130	9130	0
327	20240605	131800	13534480	9130	9140	9140	9130	200
328	20240605	131700	11707690	9140	9140	9140	9140	0
329	20240605	131600	11707690	9140	9140	9140	9140	0
330	20240605	131500	11707690	9140	9140	9140	9140	0
331	20240605	131400	11707690	9140	9140	9140	9140	0
332	20240605	131300	11707690	9140	9140	9140	9140	0
333	20240605	131200	11707690	9140	9140	9140	9140	0
334	20240605	131100	11707690	9140	9140	9140	9140	0
335	20240605	131000	11707690	9140	9140	9140	9140	121
336	20240605	130900	10601750	9140	9140	9140	9140	0
337	20240605	130800	10601750	9140	9140	9140	9140	0
338	20240605	130700	10601750	9140	9140	9140	9140	0
339	20240605	130600	10601750	9140	9140	9140	9140	2
340	20240605	130500	10583470	9140	9140	9140	9140	0
341	20240605	130400	10583470	9140	9140	9140	9140	0
342	20240605	130300	10583470	9140	9140	9140	9140	0
343	20240605	130200	10583470	9140	9140	9140	9140	0
344	20240605	130100	10583470	9140	9140	9140	9140	0
345	20240605	130000	10583470	9140	9140	9140	9140	0
346	20240605	125900	10583470	9140	9140	9140	9140	0
347	20240605	125800	10583470	9140	9140	9140	9140	0
348	20240605	125700	10583470	9140	9140	9140	9140	0
349	20240605	125600	10583470	9140	9140	9140	9140	0
350	20240605	125500	10583470	9140	9140	9140	9140	2
351	20240605	125400	10565190	9140	9140	9140	9140	0
352	20240605	125300	10565190	9140	9140	9140	9140	1
353	20240605	125200	10556050	9130	9130	9130	9130	0
354	20240605	125100	10556050	9130	9130	9130	9130	0
355	20240605	125000	10556050	9130	9130	9130	9130	0
356	20240605	124900	10556050	9130	9130	9130	9130	0
357	20240605	124800	10556050	9130	9130	9130	9130	0
358	20240605	124700	10556050	9130	9130	9130	9130	0
359	20240605	124600	10556050	9130	9130	9130	9130	0
360	20240605	124500	10556050	9130	9130	9130	9130	0
361	20240605	124400	10556050	9130	9130	9130	9130	0
362	20240605	124300	10556050	9130	9130	9130	9130	0
363	20240605	124200	10556050	9130	9130	9130	9130	0
364	20240605	124100	10556050	9130	9130	9130	9130	0
365	20240605	124000	10556050	9130	9130	9130	9130	0
366	20240605	123900	10556050	9130	9130	9130	9130	0
367	20240605	123800	10556050	9130	9130	9130	9130	0
368	20240605	123700	10556050	9130	9130	9130	9130	0
369	20240605	123600	10556050	9130	9130	9130	9130	0
370	20240605	123500	10556050	9130	9130	9130	9130	0
371	20240605	123400	10556050	9130	9130	9130	9130	0
372	20240605	123300	10556050	9130	9130	9130	9130	0
373	20240605	123200	10556050	9130	9130	9130	9130	0
374	20240605	123100	10556050	9130	9130	9130	9130	0
375	20240605	123000	10556050	9130	9130	9130	9130	0
376	20240605	122900	10556050	9130	9130	9130	9130	0
377	20240605	122800	10556050	9130	9130	9130	9130	0
378	20240605	122700	10556050	9130	9130	9130	9130	0
379	20240605	122600	10556050	9130	9130	9130	9130	0
380	20240605	122500	10556050	9130	9130	9130	9130	0
381	20240605	122400	10556050	9130	9130	9130	9130	0
382	20240605	122300	10556050	9130	9130	9130	9130	0
383	20240605	122200	10556050	9130	9130	9130	9130	0
384	20240605	122100	10556050	9130	9130	9130	9130	0
385	20240605	122000	10556050	9130	9130	9130	9130	0
386	20240605	121900	10556050	9130	9130	9130	9130	0
387	20240605	121800	10556050	9130	9130	9130	9130	0
388	20240605	121700	10556050	9130	9130	9130	9130	0
389	20240605	121600	10556050	9130	9130	9130	9130	0
390	20240605	121500	10556050	9130	9130	9130	9130	0
391	20240605	121400	10556050	9130	9130	9130	9130	0
392	20240605	121300	10556050	9130	9130	9130	9130	0
393	20240605	121200	10556050	9130	9130	9130	9130	0
394	20240605	121100	10556050	9130	9130	9130	9130	0
395	20240605	121000	10556050	9130	9130	9130	9130	0
396	20240605	120900	10556050	9130	9130	9130	9130	0
397	20240605	120800	10556050	9130	9130	9130	9130	0
398	20240605	120700	10556050	9130	9130	9130	9130	0
399	20240605	120600	10556050	9130	9130	9130	9130	0
400	20240605	120500	10556050	9130	9130	9130	9130	0
401	20240605	120400	10556050	9130	9130	9130	9130	0
402	20240605	120300	10556050	9130	9130	9130	9130	0
403	20240605	120200	10556050	9130	9130	9130	9130	0
404	20240605	120100	10556050	9130	9130	9130	9130	0
405	20240605	120000	10556050	9130	9130	9130	9130	0
406	20240605	115900	10556050	9130	9130	9130	9130	0
407	20240605	115800	10556050	9130	9130	9130	9130	22
408	20240605	115700	10355190	9130	9130	9130	9130	0
409	20240605	115600	10355190	9130	9130	9130	9130	0
410	20240605	115500	10355190	9130	9130	9130	9130	300
411	20240605	115400	7616190	9130	9130	9130	9130	0
412	20240605	115300	7616190	9130	9130	9130	9130	0
413	20240605	115200	7616190	9130	9130	9130	9130	0
414	20240605	115100	7616190	9130	9130	9130	9130	0
415	20240605	115000	7616190	9130	9130	9130	9130	0
416	20240605	114900	7616190	9130	9130	9130	9130	0
417	20240605	114800	7616190	9130	9130	9130	9130	0
418	20240605	114700	7616190	9130	9130	9130	9130	0
419	20240605	114600	7616190	9130	9130	9130	9130	0
420	20240605	114500	7616190	9130	9130	9130	9130	0
421	20240605	114400	7616190	9130	9130	9130	9130	25
422	20240605	114300	7387940	9140	9140	9140	9140	0
423	20240605	114200	7387940	9140	9140	9140	9140	0
424	20240605	114100	7387940	9140	9140	9140	9140	0
425	20240605	114000	7387940	9140	9140	9140	9140	0
426	20240605	113900	7387940	9140	9140	9140	9140	7
427	20240605	113800	7323960	9140	9140	9140	9140	0
428	20240605	113700	7323960	9140	9140	9140	9140	0
429	20240605	113600	7323960	9140	9140	9140	9140	0
430	20240605	113500	7323960	9140	9140	9140	9140	0
431	20240605	113400	7323960	9140	9140	9140	9140	0
432	20240605	113300	7323960	9140	9140	9140	9140	0
433	20240605	113200	7323960	9140	9140	9140	9140	0
434	20240605	113100	7323960	9140	9140	9140	9140	0
435	20240605	113000	7323960	9140	9140	9140	9140	0
436	20240605	112900	7323960	9140	9140	9140	9140	0
437	20240605	112800	7323960	9140	9140	9140	9140	0
438	20240605	112700	7323960	9140	9140	9140	9140	0
439	20240605	112600	7323960	9140	9140	9140	9140	5
440	20240605	112500	7278260	9140	9140	9140	9140	0
441	20240605	112400	7278260	9140	9140	9140	9140	0
442	20240605	112300	7278260	9140	9140	9140	9140	0
443	20240605	112200	7278260	9140	9140	9140	9140	0
444	20240605	112100	7278260	9140	9140	9140	9140	0
445	20240605	112000	7278260	9140	9140	9140	9140	0
446	20240605	111900	7278260	9140	9140	9140	9140	0
447	20240605	111800	7278260	9140	9140	9140	9140	0
448	20240605	111700	7278260	9140	9140	9140	9140	0
449	20240605	111600	7278260	9140	9140	9140	9140	1
450	20240605	111500	7269120	9140	9140	9140	9140	0
451	20240605	111400	7269120	9140	9140	9140	9140	0
452	20240605	111300	7269120	9140	9140	9140	9140	0
453	20240605	111200	7269120	9140	9140	9140	9140	0
454	20240605	111100	7269120	9140	9140	9140	9140	0
455	20240605	111000	7269120	9140	9140	9140	9140	0
456	20240605	110900	7269120	9140	9140	9140	9140	0
457	20240605	110800	7269120	9140	9140	9140	9140	0
458	20240605	110700	7269120	9140	9140	9140	9140	0
459	20240605	110600	7269120	9140	9140	9140	9140	0
460	20240605	110500	7269120	9140	9140	9140	9140	0
461	20240605	110400	7269120	9140	9140	9140	9140	0
462	20240605	110300	7269120	9140	9140	9140	9140	0
463	20240605	110200	7269120	9140	9140	9140	9140	0
464	20240605	110100	7269120	9140	9140	9140	9140	231
465	20240605	110000	5157780	9160	9160	9160	9160	1
466	20240605	105900	5148620	9150	9150	9150	9150	14
467	20240605	105800	5020520	9150	9150	9150	9150	0
468	20240605	105700	5020520	9150	9150	9150	9150	0
469	20240605	105600	5020520	9150	9150	9150	9150	110
470	20240605	105500	4014020	9150	9150	9150	9150	1
471	20240605	105400	4004870	9150	9150	9150	9150	0
472	20240605	105300	4004870	9150	9150	9150	9150	1
473	20240605	105200	3995720	9150	9150	9150	9150	0
474	20240605	105100	3995720	9150	9150	9150	9150	0
475	20240605	105000	3995720	9150	9150	9150	9150	0
476	20240605	104900	3995720	9150	9150	9150	9150	0
477	20240605	104800	3995720	9150	9150	9150	9150	11
478	20240605	104700	3895070	9150	9150	9150	9150	35
479	20240605	104600	3574820	9150	9150	9150	9150	5
480	20240605	104500	3529070	9150	9150	9150	9150	0
481	20240605	104400	3529070	9150	9150	9150	9150	0
482	20240605	104300	3529070	9150	9150	9150	9150	0
483	20240605	104200	3529070	9150	9150	9150	9150	0
484	20240605	104100	3529070	9150	9150	9150	9150	0
485	20240605	104000	3529070	9150	9150	9150	9150	5
486	20240605	103900	3483320	9150	9150	9150	9150	0
487	20240605	103800	3483320	9150	9150	9150	9150	0
488	20240605	103700	3483320	9150	9150	9150	9150	8
489	20240605	103600	3410120	9150	9150	9150	9150	0
490	20240605	103500	3410120	9150	9150	9150	9150	0
491	20240605	103400	3410120	9150	9150	9150	9150	51
492	20240605	103300	2943470	9150	9150	9150	9150	0
493	20240605	103200	2943470	9150	9150	9150	9150	0
494	20240605	103100	2943470	9150	9150	9150	9150	0
495	20240605	103000	2943470	9150	9150	9150	9150	0
496	20240605	102900	2943470	9150	9150	9150	9150	1
497	20240605	102800	2934320	9130	9130	9130	9130	0
498	20240605	102700	2934320	9130	9130	9130	9130	0
499	20240605	102600	2934320	9130	9130	9130	9130	0
500	20240605	102500	2934320	9130	9130	9130	9130	9
501	20240605	102400	2852150	9130	9130	9130	9130	0
502	20240605	102300	2852150	9130	9130	9130	9130	191
503	20240605	102200	1108320	9160	9160	9160	9160	0
504	20240605	102100	1108320	9160	9160	9160	9160	0
505	20240605	102000	1108320	9160	9160	9160	9160	0
506	20240605	101900	1108320	9160	9160	9160	9160	0
507	20240605	101800	1108320	9160	9160	9160	9160	0
508	20240605	101700	1108320	9160	9160	9160	9160	0
509	20240605	101600	1108320	9160	9160	9160	9160	0
510	20240605	101500	1108320	9160	9160	9160	9160	0
511	20240605	101400	1108320	9160	9160	9160	9160	0
512	20240605	101300	1108320	9160	9160	9160	9160	0
513	20240605	101200	1108320	9160	9160	9160	9160	0
514	20240605	101100	1108320	9160	9160	9160	9160	0
515	20240605	101000	1108320	9160	9160	9160	9160	0
516	20240605	100900	1108320	9160	9160	9160	9160	0
517	20240605	100800	1108320	9160	9160	9160	9160	0
518	20240605	100700	1108320	9160	9160	9160	9160	0
519	20240605	100600	1108320	9160	9160	9160	9160	0
520	20240605	100500	1108320	9160	9160	9160	9160	0
521	20240605	100400	1108320	9160	9160	9160	9160	0
522	20240605	100300	1108320	9160	9160	9160	9160	3
523	20240605	100200	1080840	9160	9160	9160	9160	0
524	20240605	100100	1080840	9160	9160	9160	9160	0
525	20240605	100000	1080840	9160	9160	9160	9160	0
526	20240605	095900	1080840	9160	9160	9160	9160	0
527	20240605	095800	1080840	9160	9160	9160	9160	1
528	20240605	095700	1071680	9140	9140	9140	9140	0
529	20240605	095600	1071680	9140	9140	9140	9140	0
530	20240605	095500	1071680	9140	9140	9140	9140	11
531	20240605	095400	971140	9160	9160	9160	9160	0
532	20240605	095300	971140	9160	9160	9160	9160	1
533	20240605	095200	961980	9160	9160	9160	9160	0
534	20240605	095100	961980	9160	9160	9160	9160	0
535	20240605	095000	961980	9160	9160	9160	9160	0
536	20240605	094900	961980	9160	9160	9160	9160	0
537	20240605	094800	961980	9160	9160	9160	9160	0
538	20240605	094700	961980	9160	9160	9160	9160	0
539	20240605	094600	961980	9160	9160	9160	9160	0
540	20240605	094500	961980	9160	9160	9160	9160	0
541	20240605	094400	961980	9160	9160	9160	9160	0
542	20240605	094300	961980	9160	9160	9160	9160	0
543	20240605	094200	961980	9160	9160	9160	9160	0
544	20240605	094100	961980	9160	9160	9160	9160	1
545	20240605	094000	952820	9150	9150	9150	9150	1
546	20240605	093900	943670	9160	9160	9160	9160	0
547	20240605	093800	943670	9160	9160	9160	9160	0
548	20240605	093700	943670	9160	9160	9160	9160	0
549	20240605	093600	943670	9160	9160	9160	9160	1
550	20240605	093500	934510	9160	9160	9160	9160	0
551	20240605	093400	934510	9160	9160	9160	9160	0
552	20240605	093300	934510	9160	9160	9160	9160	0
553	20240605	093200	934510	9160	9160	9160	9160	0
554	20240605	093100	934510	9160	9160	9160	9160	0
555	20240605	093000	934510	9160	9160	9160	9160	0
556	20240605	092900	934510	9160	9160	9160	9160	0
557	20240605	092800	934510	9160	9160	9160	9160	0
558	20240605	092700	934510	9160	9160	9160	9160	0
559	20240605	092600	934510	9160	9160	9160	9160	0
560	20240605	092500	934510	9160	9160	9160	9160	0
561	20240605	092400	934510	9160	9160	9160	9160	0
562	20240605	092300	934510	9160	9160	9160	9160	0
563	20240605	092200	934510	9160	9160	9160	9160	2
564	20240605	092100	916190	9160	9160	9160	9160	0
565	20240605	092000	916190	9160	9160	9160	9160	0
566	20240605	091900	916190	9160	9160	9160	9160	0
567	20240605	091800	916190	9160	9160	9160	9160	10
568	20240605	091700	824590	9160	9160	9160	9160	0
569	20240605	091600	824590	9160	9160	9160	9160	0
570	20240605	091500	824590	9160	9160	9160	9160	0
571	20240605	091400	824590	9160	9160	9160	9160	0
572	20240605	091300	824590	9160	9160	9160	9160	0
573	20240605	091200	824590	9160	9160	9160	9160	0
574	20240605	091100	824590	9160	9160	9160	9160	0
575	20240605	091000	824590	9160	9160	9160	9160	0
576	20240605	090900	824590	9160	9160	9160	9160	0
577	20240605	090800	824590	9160	9160	9160	9160	13
578	20240605	090700	705510	9160	9160	9160	9160	0
579	20240605	090600	705510	9160	9160	9160	9160	0
580	20240605	090500	705510	9160	9160	9160	9160	54
581	20240605	090400	210870	9160	9160	9160	9160	4
582	20240605	090300	174230	9170	9170	9170	9170	0
583	20240605	090200	174230	9170	9170	9170	9170	0
584	20240605	090100	174230	9170	9170	9170	9170	0
585	20240605	090000	174230	9170	9170	9170	9170	19