KissMeData/004710/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184300	152335190	5860	5860	5860	5860	299
3	20240605	184200	152335190	5860	5860	5860	5860	0
4	20240605	184100	152335190	5860	5860	5860	5860	0
5	20240605	184000	152335190	5860	5860	5860	5860	0
6	20240605	183900	152335190	5860	5860	5860	5860	0
7	20240605	183800	152335190	5860	5860	5860	5860	0
8	20240605	183700	152335190	5860	5860	5860	5860	0
9	20240605	183600	152335190	5860	5860	5860	5860	0
10	20240605	183500	152335190	5860	5860	5860	5860	0
11	20240605	183400	152335190	5860	5860	5860	5860	0
12	20240605	183300	152335190	5860	5860	5860	5860	0
13	20240605	183200	152335190	5860	5860	5860	5860	0
14	20240605	183100	152335190	5860	5860	5860	5860	0
15	20240605	183000	152335190	5860	5860	5860	5860	0
16	20240605	182900	152335190	5860	5860	5860	5860	0
17	20240605	182800	152335190	5860	5860	5860	5860	0
18	20240605	182700	152335190	5860	5860	5860	5860	0
19	20240605	182600	152335190	5860	5860	5860	5860	0
20	20240605	182500	152335190	5860	5860	5860	5860	0
21	20240605	182400	152335190	5860	5860	5860	5860	0
22	20240605	182300	152335190	5860	5860	5860	5860	0
23	20240605	182200	152335190	5860	5860	5860	5860	0
24	20240605	182100	152335190	5860	5860	5860	5860	0
25	20240605	182000	152335190	5860	5860	5860	5860	0
26	20240605	181900	152335190	5860	5860	5860	5860	0
27	20240605	181800	152335190	5860	5860	5860	5860	0
28	20240605	181700	152335190	5860	5860	5860	5860	0
29	20240605	181600	152335190	5860	5860	5860	5860	0
30	20240605	181500	152335190	5860	5860	5860	5860	0
31	20240605	181400	152335190	5860	5860	5860	5860	0
32	20240605	181300	152335190	5860	5860	5860	5860	299
33	20240605	181200	152335190	5860	5860	5860	5860	0
34	20240605	181100	152335190	5860	5860	5860	5860	0
35	20240605	181000	152335190	5860	5860	5860	5860	0
36	20240605	180900	152335190	5860	5860	5860	5860	0
37	20240605	180800	152335190	5860	5860	5860	5860	0
38	20240605	180700	152335190	5860	5860	5860	5860	0
39	20240605	180600	152335190	5860	5860	5860	5860	0
40	20240605	180500	152335190	5860	5860	5860	5860	0
41	20240605	180400	152335190	5860	5860	5860	5860	0
42	20240605	180300	152335190	5860	5860	5860	5860	0
43	20240605	180200	152335190	5860	5860	5860	5860	0
44	20240605	180100	152335190	5860	5860	5860	5860	0
45	20240605	180000	152335190	5860	5860	5860	5860	0
46	20240605	175900	152335190	5860	5860	5860	5860	0
47	20240605	175800	152335190	5860	5860	5860	5860	0
48	20240605	175700	152335190	5860	5860	5860	5860	0
49	20240605	175600	152335190	5860	5860	5860	5860	0
50	20240605	175500	152335190	5860	5860	5860	5860	0
51	20240605	175400	152335190	5860	5860	5860	5860	0
52	20240605	175300	152335190	5860	5860	5860	5860	0
53	20240605	175200	152335190	5860	5860	5860	5860	0
54	20240605	175100	152335190	5860	5860	5860	5860	0
55	20240605	175000	152335190	5860	5860	5860	5860	0
56	20240605	174900	152335190	5860	5860	5860	5860	0
57	20240605	174800	152335190	5860	5860	5860	5860	0
58	20240605	174700	152335190	5860	5860	5860	5860	0
59	20240605	174600	152335190	5860	5860	5860	5860	0
60	20240605	174500	152335190	5860	5860	5860	5860	0
61	20240605	174400	152335190	5860	5860	5860	5860	0
62	20240605	174300	152335190	5860	5860	5860	5860	299
63	20240605	174200	152335190	5860	5860	5860	5860	0
64	20240605	174100	152335190	5860	5860	5860	5860	0
65	20240605	174000	152335190	5860	5860	5860	5860	0
66	20240605	173900	152335190	5860	5860	5860	5860	0
67	20240605	173800	152335190	5860	5860	5860	5860	0
68	20240605	173700	152335190	5860	5860	5860	5860	0
69	20240605	173600	152335190	5860	5860	5860	5860	0
70	20240605	173500	152335190	5860	5860	5860	5860	0
71	20240605	173400	152335190	5860	5860	5860	5860	0
72	20240605	173300	152335190	5860	5860	5860	5860	0
73	20240605	173200	152335190	5860	5860	5860	5860	0
74	20240605	173100	152335190	5860	5860	5860	5860	0
75	20240605	173000	152335190	5860	5860	5860	5860	0
76	20240605	172900	152335190	5860	5860	5860	5860	0
77	20240605	172800	152335190	5860	5860	5860	5860	0
78	20240605	172700	152335190	5860	5860	5860	5860	0
79	20240605	172600	152335190	5860	5860	5860	5860	0
80	20240605	172500	152335190	5860	5860	5860	5860	0
81	20240605	172400	152335190	5860	5860	5860	5860	0
82	20240605	172300	152335190	5860	5860	5860	5860	0
83	20240605	172200	152335190	5860	5860	5860	5860	0
84	20240605	172100	152335190	5860	5860	5860	5860	0
85	20240605	172000	152335190	5860	5860	5860	5860	0
86	20240605	171900	152335190	5860	5860	5860	5860	0
87	20240605	171800	152335190	5860	5860	5860	5860	0
88	20240605	171700	152335190	5860	5860	5860	5860	0
89	20240605	171600	152335190	5860	5860	5860	5860	0
90	20240605	171500	152335190	5860	5860	5860	5860	0
91	20240605	171400	152335190	5860	5860	5860	5860	0
92	20240605	171300	152335190	5860	5860	5860	5860	299
93	20240605	171200	152335190	5860	5860	5860	5860	0
94	20240605	171100	152335190	5860	5860	5860	5860	0
95	20240605	171000	152335190	5860	5860	5860	5860	0
96	20240605	170900	152335190	5860	5860	5860	5860	0
97	20240605	170800	152335190	5860	5860	5860	5860	0
98	20240605	170700	152335190	5860	5860	5860	5860	0
99	20240605	170600	152335190	5860	5860	5860	5860	0
100	20240605	170500	152335190	5860	5860	5860	5860	0
101	20240605	170400	152335190	5860	5860	5860	5860	0
102	20240605	170300	152335190	5860	5860	5860	5860	0
103	20240605	170200	152335190	5860	5860	5860	5860	0
104	20240605	170100	152335190	5860	5860	5860	5860	0
105	20240605	170000	152335190	5860	5860	5860	5860	0
106	20240605	165900	152335190	5860	5860	5860	5860	0
107	20240605	165800	152335190	5860	5860	5860	5860	0
108	20240605	165700	152335190	5860	5860	5860	5860	0
109	20240605	165600	152335190	5860	5860	5860	5860	0
110	20240605	165500	152335190	5860	5860	5860	5860	0
111	20240605	165400	152335190	5860	5860	5860	5860	0
112	20240605	165300	152335190	5860	5860	5860	5860	0
113	20240605	165200	152335190	5860	5860	5860	5860	0
114	20240605	165100	152335190	5860	5860	5860	5860	0
115	20240605	165000	152335190	5860	5860	5860	5860	0
116	20240605	164900	152335190	5860	5860	5860	5860	0
117	20240605	164800	152335190	5860	5860	5860	5860	0
118	20240605	164700	152335190	5860	5860	5860	5860	0
119	20240605	164600	152335190	5860	5860	5860	5860	0
120	20240605	164500	152335190	5860	5860	5860	5860	0
121	20240605	164400	152335190	5860	5860	5860	5860	0
122	20240605	164300	152335190	5860	5860	5860	5860	299
123	20240605	164200	152335190	5860	5860	5860	5860	0
124	20240605	164100	152335190	5860	5860	5860	5860	0
125	20240605	164000	152335190	5860	5860	5860	5860	0
126	20240605	163900	152335190	5860	5860	5860	5860	0
127	20240605	163800	152335190	5860	5860	5860	5860	0
128	20240605	163700	152335190	5860	5860	5860	5860	0
129	20240605	163600	152335190	5860	5860	5860	5860	0
130	20240605	163500	152335190	5860	5860	5860	5860	0
131	20240605	163400	152335190	5860	5860	5860	5860	0
132	20240605	163300	152335190	5860	5860	5860	5860	0
133	20240605	163200	152335190	5860	5860	5860	5860	0
134	20240605	163100	152335190	5860	5860	5860	5860	0
135	20240605	163000	152335190	5860	5860	5860	5860	0
136	20240605	162900	152335190	5860	5860	5860	5860	0
137	20240605	162800	152335190	5860	5860	5860	5860	0
138	20240605	162700	152335190	5860	5860	5860	5860	0
139	20240605	162600	152335190	5860	5860	5860	5860	0
140	20240605	162500	152335190	5860	5860	5860	5860	0
141	20240605	162400	152335190	5860	5860	5860	5860	0
142	20240605	162300	152335190	5860	5860	5860	5860	0
143	20240605	162200	152335190	5860	5860	5860	5860	0
144	20240605	162100	152335190	5860	5860	5860	5860	0
145	20240605	162000	152335190	5860	5860	5860	5860	0
146	20240605	161900	152335190	5860	5860	5860	5860	0
147	20240605	161800	152335190	5860	5860	5860	5860	0
148	20240605	161700	152335190	5860	5860	5860	5860	0
149	20240605	161600	152335190	5860	5860	5860	5860	0
150	20240605	161500	152335190	5860	5860	5860	5860	0
151	20240605	161400	152335190	5860	5860	5860	5860	0
152	20240605	161300	152335190	5860	5860	5860	5860	299
153	20240605	161200	152335190	5860	5860	5860	5860	0
154	20240605	161100	152335190	5860	5860	5860	5860	0
155	20240605	161000	152335190	5860	5860	5860	5860	0
156	20240605	160900	152335190	5860	5860	5860	5860	0
157	20240605	160800	152335190	5860	5860	5860	5860	0
158	20240605	160700	152335190	5860	5860	5860	5860	0
159	20240605	160600	152335190	5860	5860	5860	5860	0
160	20240605	160500	152335190	5860	5860	5860	5860	0
161	20240605	160400	152335190	5860	5860	5860	5860	0
162	20240605	160300	152335190	5860	5860	5860	5860	0
163	20240605	160200	152335190	5860	5860	5860	5860	0
164	20240605	160100	152335190	5860	5860	5860	5860	0
165	20240605	160000	152335190	5860	5860	5860	5860	0
166	20240605	155900	152335190	5860	5860	5860	5860	0
167	20240605	155800	152335190	5860	5860	5860	5860	0
168	20240605	155700	152335190	5860	5860	5860	5860	0
169	20240605	155600	152335190	5860	5860	5860	5860	0
170	20240605	155500	152335190	5860	5860	5860	5860	0
171	20240605	155400	152335190	5860	5860	5860	5860	0
172	20240605	155300	152335190	5860	5860	5860	5860	0
173	20240605	155200	152335190	5860	5860	5860	5860	0
174	20240605	155100	152335190	5860	5860	5860	5860	0
175	20240605	155000	152335190	5860	5860	5860	5860	0
176	20240605	154900	152335190	5860	5860	5860	5860	0
177	20240605	154800	152335190	5860	5860	5860	5860	0
178	20240605	154700	152335190	5860	5860	5860	5860	0
179	20240605	154600	152335190	5860	5860	5860	5860	0
180	20240605	154500	152335190	5860	5860	5860	5860	0
181	20240605	154400	152335190	5860	5860	5860	5860	0
182	20240605	154300	152335190	5860	5860	5860	5860	299
183	20240605	154200	152335190	5860	5860	5860	5860	0
184	20240605	154100	152335190	5860	5860	5860	5860	0
185	20240605	154000	152335190	5860	5860	5860	5860	0
186	20240605	153900	152335190	5860	5860	5860	5860	0
187	20240605	153800	152335190	5860	5860	5860	5860	0
188	20240605	153700	152335190	5860	5860	5860	5860	0
189	20240605	153600	152335190	5860	5860	5860	5860	0
190	20240605	153500	152335190	5860	5860	5860	5860	0
191	20240605	153400	152335190	5860	5860	5860	5860	0
192	20240605	153300	152335190	5860	5860	5860	5860	0
193	20240605	153200	152335190	5860	5860	5860	5860	0
194	20240605	153100	152335190	5860	5860	5860	5860	0
195	20240605	153000	152335190	5860	5860	5860	5860	299
196	20240605	152900	150583050	5860	5860	5860	5860	0
197	20240605	152800	150583050	5860	5860	5860	5860	0
198	20240605	152700	150583050	5860	5860	5860	5860	0
199	20240605	152600	150583050	5860	5860	5860	5860	0
200	20240605	152500	150583050	5860	5860	5860	5860	0
201	20240605	152400	150583050	5860	5860	5860	5860	0
202	20240605	152300	150583050	5860	5860	5860	5860	0
203	20240605	152200	150583050	5860	5860	5860	5860	0
204	20240605	152100	150583050	5860	5860	5860	5860	0
205	20240605	152000	150583050	5860	5860	5860	5860	0
206	20240605	151900	150583050	5860	5850	5860	5830	56
207	20240605	151800	150256070	5830	5850	5850	5830	8
208	20240605	151700	150209350	5830	5830	5830	5830	0
209	20240605	151600	150209350	5830	5830	5830	5830	0
210	20240605	151500	150209350	5830	5840	5860	5830	78
211	20240605	151400	149754300	5860	5840	5860	5840	71
212	20240605	151300	149338260	5840	5840	5840	5840	2
213	20240605	151200	149326580	5840	5840	5840	5840	2
214	20240605	151100	149314900	5840	5840	5840	5840	2
215	20240605	151000	149303220	5830	5860	5860	5830	302
216	20240605	150900	147533560	5830	5830	5830	5830	2
217	20240605	150800	147521900	5830	5830	5830	5830	2
218	20240605	150700	147510240	5830	5860	5860	5830	6
219	20240605	150600	147475140	5830	5830	5830	5830	2
220	20240605	150500	147463480	5830	5840	5840	5830	2
221	20240605	150400	147451810	5840	5830	5850	5830	4
222	20240605	150300	147428440	5830	5860	5860	5830	14
223	20240605	150200	147346460	5860	5830	5860	5830	4
224	20240605	150100	147323080	5860	5830	5860	5830	2
225	20240605	150000	147311390	5860	5860	5860	5830	7
226	20240605	145900	147270490	5830	5860	5860	5830	4
227	20240605	145800	147247110	5830	5830	5830	5830	2
228	20240605	145700	147235450	5860	5860	5860	5830	41
229	20240605	145600	146995250	5830	5830	5830	5830	1
230	20240605	145500	146989420	5830	5830	5830	5830	2
231	20240605	145400	146977760	5860	5830	5860	5830	220
232	20240605	145300	145693100	5830	5830	5830	5830	2
233	20240605	145200	145681440	5830	5830	5830	5830	102
234	20240605	145100	145086780	5840	5830	5840	5830	3
235	20240605	145000	145069270	5830	5830	5830	5830	1
236	20240605	144900	145063440	5830	5830	5830	5830	100
237	20240605	144800	144480440	5840	5840	5840	5840	0
238	20240605	144700	144480440	5840	5840	5840	5840	0
239	20240605	144600	144480440	5840	5840	5840	5840	0
240	20240605	144500	144480440	5840	5840	5840	5840	1
241	20240605	144400	144474600	5840	5840	5840	5840	0
242	20240605	144300	144474600	5840	5840	5840	5840	0
243	20240605	144200	144474600	5840	5840	5840	5840	0
244	20240605	144100	144474600	5840	5840	5840	5840	0
245	20240605	144000	144474600	5840	5840	5840	5840	0
246	20240605	143900	144474600	5840	5840	5840	5840	0
247	20240605	143800	144474600	5840	5840	5840	5840	0
248	20240605	143700	144474600	5840	5840	5840	5840	0
249	20240605	143600	144474600	5840	5840	5840	5840	0
250	20240605	143500	144474600	5840	5840	5840	5840	0
251	20240605	143400	144474600	5840	5840	5840	5840	170
252	20240605	143300	143481800	5820	5820	5820	5820	0
253	20240605	143200	143481800	5820	5820	5820	5820	0
254	20240605	143100	143481800	5820	5820	5820	5820	2000
255	20240605	143000	131841800	5830	5830	5830	5830	0
256	20240605	142900	131841800	5830	5830	5830	5830	0
257	20240605	142800	131841800	5830	5830	5830	5830	0
258	20240605	142700	131841800	5830	5830	5830	5830	0
259	20240605	142600	131841800	5830	5830	5830	5830	51
260	20240605	142500	131544470	5820	5820	5820	5820	0
261	20240605	142400	131544470	5820	5820	5820	5820	0
262	20240605	142300	131544470	5820	5820	5820	5820	0
263	20240605	142200	131544470	5820	5820	5820	5820	0
264	20240605	142100	131544470	5820	5820	5820	5820	0
265	20240605	142000	131544470	5820	5820	5820	5820	0
266	20240605	141900	131544470	5820	5820	5820	5820	0
267	20240605	141800	131544470	5820	5820	5820	5820	0
268	20240605	141700	131544470	5820	5820	5820	5820	5
269	20240605	141600	131515370	5830	5830	5830	5830	114
270	20240605	141500	130850750	5830	5830	5830	5830	249
271	20240605	141400	129399080	5840	5840	5840	5840	0
272	20240605	141300	129399080	5840	5840	5840	5840	3
273	20240605	141200	129381560	5840	5840	5840	5840	2
274	20240605	141100	129369880	5830	5830	5830	5830	0
275	20240605	141000	129369880	5830	5830	5830	5830	0
276	20240605	140900	129369880	5830	5830	5830	5830	1683
277	20240605	140800	119557990	5820	5820	5820	5820	0
278	20240605	140700	119557990	5820	5820	5820	5820	0
279	20240605	140600	119557990	5820	5820	5820	5820	25
280	20240605	140500	119412490	5820	5820	5820	5820	0
281	20240605	140400	119412490	5820	5820	5820	5820	0
282	20240605	140300	119412490	5820	5820	5820	5820	41
283	20240605	140200	119173870	5830	5830	5830	5830	0
284	20240605	140100	119173870	5830	5830	5830	5830	300
285	20240605	140000	117424870	5830	5830	5830	5830	0
286	20240605	135900	117424870	5830	5830	5830	5830	0
287	20240605	135800	117424870	5830	5830	5830	5830	0
288	20240605	135700	117424870	5830	5830	5830	5830	0
289	20240605	135600	117424870	5830	5830	5830	5830	15
290	20240605	135500	117337420	5830	5830	5830	5830	0
291	20240605	135400	117337420	5830	5830	5830	5830	0
292	20240605	135300	117337420	5830	5830	5830	5830	0
293	20240605	135200	117337420	5830	5830	5830	5830	0
294	20240605	135100	117337420	5830	5830	5830	5830	20
295	20240605	135000	117220820	5830	5830	5830	5830	0
296	20240605	134900	117220820	5830	5830	5830	5830	0
297	20240605	134800	117220820	5830	5830	5830	5830	45
298	20240605	134700	116958470	5830	5830	5830	5830	0
299	20240605	134600	116958470	5830	5830	5830	5830	2
300	20240605	134500	116946810	5830	5830	5830	5830	0
301	20240605	134400	116946810	5830	5830	5830	5830	20
302	20240605	134300	116830210	5830	5830	5830	5830	0
303	20240605	134200	116830210	5830	5830	5830	5830	20
304	20240605	134100	116713610	5830	5830	5830	5830	92
305	20240605	134000	116177250	5830	5830	5830	5830	0
306	20240605	133900	116177250	5830	5830	5830	5830	0
307	20240605	133800	116177250	5830	5830	5830	5830	0
308	20240605	133700	116177250	5830	5830	5830	5830	0
309	20240605	133600	116177250	5830	5830	5830	5830	30
310	20240605	133500	116002350	5820	5820	5820	5820	0
311	20240605	133400	116002350	5820	5820	5820	5820	0
312	20240605	133300	116002350	5820	5820	5820	5820	0
313	20240605	133200	116002350	5820	5820	5820	5820	0
314	20240605	133100	116002350	5820	5820	5820	5820	144
315	20240605	133000	115164270	5820	5820	5820	5820	99
316	20240605	132900	114588090	5830	5830	5830	5830	0
317	20240605	132800	114588090	5830	5830	5830	5830	267
318	20240605	132700	113031480	5830	5830	5830	5830	660
319	20240605	132600	109183680	5830	5830	5830	5830	0
320	20240605	132500	109183680	5830	5830	5830	5830	0
321	20240605	132400	109183680	5830	5830	5830	5830	0
322	20240605	132300	109183680	5830	5830	5830	5830	0
323	20240605	132200	109183680	5830	5840	5840	5830	201
324	20240605	132100	108011840	5830	5830	5830	5830	0
325	20240605	132000	108011840	5830	5830	5830	5830	212
326	20240605	131900	106775880	5840	5840	5840	5840	0
327	20240605	131800	106775880	5840	5840	5840	5840	138
328	20240605	131700	105969960	5840	5840	5840	5840	1
329	20240605	131600	105964120	5850	5850	5850	5850	0
330	20240605	131500	105964120	5850	5850	5850	5850	0
331	20240605	131400	105964120	5850	5850	5850	5850	0
332	20240605	131300	105964120	5850	5850	5850	5850	0
333	20240605	131200	105964120	5850	5850	5850	5850	0
334	20240605	131100	105964120	5850	5850	5850	5850	300
335	20240605	131000	104209120	5850	5850	5850	5850	3
336	20240605	130900	104191570	5850	5850	5850	5850	0
337	20240605	130800	104191570	5850	5850	5850	5850	0
338	20240605	130700	104191570	5850	5850	5850	5850	0
339	20240605	130600	104191570	5850	5850	5850	5850	0
340	20240605	130500	104191570	5850	5850	5850	5850	0
341	20240605	130400	104191570	5850	5850	5850	5850	0
342	20240605	130300	104191570	5850	5850	5850	5850	0
343	20240605	130200	104191570	5850	5850	5850	5850	0
344	20240605	130100	104191570	5850	5850	5850	5850	0
345	20240605	130000	104191570	5850	5850	5850	5850	1
346	20240605	125900	104185720	5840	5840	5840	5840	0
347	20240605	125800	104185720	5840	5840	5840	5840	0
348	20240605	125700	104185720	5840	5840	5840	5840	0
349	20240605	125600	104185720	5840	5840	5840	5840	0
350	20240605	125500	104185720	5840	5840	5840	5840	0
351	20240605	125400	104185720	5840	5840	5840	5840	0
352	20240605	125300	104185720	5840	5850	5850	5840	5
353	20240605	125200	104156510	5850	5850	5850	5850	0
354	20240605	125100	104156510	5850	5850	5850	5850	0
355	20240605	125000	104156510	5850	5850	5850	5850	0
356	20240605	124900	104156510	5850	5850	5850	5850	0
357	20240605	124800	104156510	5850	5850	5850	5850	0
358	20240605	124700	104156510	5850	5850	5850	5850	0
359	20240605	124600	104156510	5850	5850	5850	5850	0
360	20240605	124500	104156510	5850	5850	5850	5850	0
361	20240605	124400	104156510	5850	5850	5850	5850	50
362	20240605	124300	103864010	5850	5850	5850	5850	2
363	20240605	124200	103852310	5850	5850	5850	5850	0
364	20240605	124100	103852310	5850	5850	5850	5850	0
365	20240605	124000	103852310	5850	5850	5850	5850	0
366	20240605	123900	103852310	5850	5850	5850	5850	5
367	20240605	123800	103823060	5850	5850	5850	5850	0
368	20240605	123700	103823060	5850	5850	5850	5850	10
369	20240605	123600	103764560	5850	5850	5850	5850	0
370	20240605	123500	103764560	5850	5850	5850	5850	0
371	20240605	123400	103764560	5850	5850	5850	5850	0
372	20240605	123300	103764560	5850	5850	5850	5850	10
373	20240605	123200	103706060	5850	5850	5850	5850	300
374	20240605	123100	101951060	5850	5850	5850	5850	100
375	20240605	123000	101366060	5840	5840	5840	5840	198
376	20240605	122900	100209740	5850	5850	5850	5850	39
377	20240605	122800	99981590	5830	5830	5830	5830	0
378	20240605	122700	99981590	5830	5830	5830	5830	0
379	20240605	122600	99981590	5830	5830	5830	5830	0
380	20240605	122500	99981590	5830	5830	5830	5830	0
381	20240605	122400	99981590	5830	5830	5830	5830	0
382	20240605	122300	99981590	5830	5830	5830	5830	0
383	20240605	122200	99981590	5830	5830	5830	5830	0
384	20240605	122100	99981590	5830	5830	5830	5830	100
385	20240605	122000	99398590	5850	5850	5850	5850	0
386	20240605	121900	99398590	5850	5850	5850	5850	1
387	20240605	121800	99392740	5830	5840	5840	5830	509
388	20240605	121700	96420190	5830	5830	5830	5830	0
389	20240605	121600	96420190	5830	5830	5830	5830	0
390	20240605	121500	96420190	5830	5830	5830	5830	0
391	20240605	121400	96420190	5830	5830	5830	5830	14
392	20240605	121300	96338570	5840	5840	5840	5840	0
393	20240605	121200	96338570	5840	5840	5840	5840	0
394	20240605	121100	96338570	5840	5840	5840	5840	5
395	20240605	121000	96309370	5840	5840	5840	5840	1
396	20240605	120900	96303530	5830	5830	5830	5830	0
397	20240605	120800	96303530	5830	5830	5830	5830	0
398	20240605	120700	96303530	5830	5830	5830	5830	0
399	20240605	120600	96303530	5830	5830	5830	5830	43
400	20240605	120500	96052840	5850	5850	5850	5850	0
401	20240605	120400	96052840	5850	5850	5850	5850	1
402	20240605	120300	96046990	5840	5840	5840	5840	0
403	20240605	120200	96046990	5840	5840	5840	5840	193
404	20240605	120100	94919870	5850	5850	5850	5850	0
405	20240605	120000	94919870	5850	5850	5850	5850	0
406	20240605	115900	94919870	5850	5850	5850	5850	0
407	20240605	115800	94919870	5850	5850	5850	5850	0
408	20240605	115700	94919870	5850	5850	5850	5850	0
409	20240605	115600	94919870	5850	5850	5850	5850	1
410	20240605	115500	94914020	5840	5840	5840	5840	0
411	20240605	115400	94914020	5840	5840	5840	5840	583
412	20240605	115300	91509300	5840	5840	5840	5840	9
413	20240605	115200	91456740	5840	5840	5840	5840	0
414	20240605	115100	91456740	5840	5840	5840	5840	0
415	20240605	115000	91456740	5840	5840	5840	5840	200
416	20240605	114900	90288740	5850	5850	5850	5850	100
417	20240605	114800	89703740	5850	5850	5850	5850	825
418	20240605	114700	84877490	5860	5860	5860	5860	0
419	20240605	114600	84877490	5860	5860	5860	5860	1
420	20240605	114500	84871630	5850	5850	5850	5850	0
421	20240605	114400	84871630	5850	5850	5850	5850	80
422	20240605	114300	84403630	5880	5880	5880	5880	0
423	20240605	114200	84403630	5880	5880	5880	5880	0
424	20240605	114100	84403630	5880	5880	5880	5880	1
425	20240605	114000	84397750	5850	5850	5850	5850	0
426	20240605	113900	84397750	5850	5850	5850	5850	0
427	20240605	113800	84397750	5850	5850	5850	5850	300
428	20240605	113700	82642750	5850	5850	5850	5850	0
429	20240605	113600	82642750	5850	5850	5850	5850	0
430	20240605	113500	82642750	5850	5850	5850	5850	0
431	20240605	113400	82642750	5850	5850	5850	5850	0
432	20240605	113300	82642750	5850	5850	5850	5850	0
433	20240605	113200	82642750	5850	5850	5850	5850	0
434	20240605	113100	82642750	5850	5850	5850	5850	195
435	20240605	113000	81502000	5890	5890	5890	5890	0
436	20240605	112900	81502000	5890	5890	5890	5890	0
437	20240605	112800	81502000	5890	5890	5890	5890	1
438	20240605	112700	81496110	5850	5850	5850	5850	0
439	20240605	112600	81496110	5850	5850	5850	5850	0
440	20240605	112500	81496110	5850	5850	5850	5850	0
441	20240605	112400	81496110	5850	5850	5850	5850	0
442	20240605	112300	81496110	5850	5850	5850	5850	0
443	20240605	112200	81496110	5850	5850	5850	5850	0
444	20240605	112100	81496110	5850	5850	5850	5850	0
445	20240605	112000	81496110	5850	5850	5850	5850	0
446	20240605	111900	81496110	5850	5850	5850	5850	0
447	20240605	111800	81496110	5850	5850	5850	5850	0
448	20240605	111700	81496110	5850	5850	5850	5850	0
449	20240605	111600	81496110	5850	5860	5860	5850	636
450	20240605	111500	77774650	5890	5890	5890	5890	0
451	20240605	111400	77774650	5890	5890	5890	5890	0
452	20240605	111300	77774650	5890	5890	5890	5890	0
453	20240605	111200	77774650	5890	5890	5890	5890	0
454	20240605	111100	77774650	5890	5890	5890	5890	0
455	20240605	111000	77774650	5890	5890	5890	5890	0
456	20240605	110900	77774650	5890	5890	5890	5890	0
457	20240605	110800	77774650	5890	5890	5890	5890	0
458	20240605	110700	77774650	5890	5890	5890	5890	41
459	20240605	110600	77533160	5850	5850	5850	5850	0
460	20240605	110500	77533160	5850	5850	5850	5850	0
461	20240605	110400	77533160	5850	5850	5850	5850	0
462	20240605	110300	77533160	5850	5850	5850	5850	0
463	20240605	110200	77533160	5850	5850	5850	5850	392
464	20240605	110100	75239960	5850	5850	5850	5850	0
465	20240605	110000	75239960	5850	5850	5850	5850	0
466	20240605	105900	75239960	5850	5850	5850	5850	0
467	20240605	105800	75239960	5850	5850	5850	5850	0
468	20240605	105700	75239960	5850	5850	5850	5850	10
469	20240605	105600	75181460	5850	5850	5850	5850	0
470	20240605	105500	75181460	5850	5850	5850	5850	0
471	20240605	105400	75181460	5850	5850	5850	5850	0
472	20240605	105300	75181460	5850	5850	5850	5850	0
473	20240605	105200	75181460	5850	5850	5850	5850	0
474	20240605	105100	75181460	5850	5850	5850	5850	0
475	20240605	105000	75181460	5850	5850	5850	5850	0
476	20240605	104900	75181460	5850	5850	5850	5850	0
477	20240605	104800	75181460	5850	5850	5850	5850	0
478	20240605	104700	75181460	5850	5850	5850	5850	18
479	20240605	104600	75076160	5840	5840	5840	5840	0
480	20240605	104500	75076160	5840	5840	5840	5840	181
481	20240605	104400	74019120	5840	5840	5840	5840	0
482	20240605	104300	74019120	5840	5840	5840	5840	0
483	20240605	104200	74019120	5840	5840	5840	5840	1
484	20240605	104100	74013280	5830	5830	5830	5830	0
485	20240605	104000	74013280	5830	5830	5830	5830	0
486	20240605	103900	74013280	5830	5830	5830	5830	128
487	20240605	103800	73267040	5840	5840	5840	5840	0
488	20240605	103700	73267040	5840	5840	5840	5840	0
489	20240605	103600	73267040	5840	5840	5840	5840	0
490	20240605	103500	73267040	5840	5840	5840	5840	0
491	20240605	103400	73267040	5840	5840	5840	5840	0
492	20240605	103300	73267040	5840	5840	5840	5840	0
493	20240605	103200	73267040	5840	5840	5840	5840	0
494	20240605	103100	73267040	5840	5840	5840	5840	0
495	20240605	103000	73267040	5840	5840	5840	5840	0
496	20240605	102900	73267040	5840	5840	5840	5840	0
497	20240605	102800	73267040	5840	5840	5840	5840	0
498	20240605	102700	73267040	5840	5840	5840	5840	0
499	20240605	102600	73267040	5840	5840	5840	5840	0
500	20240605	102500	73267040	5840	5840	5840	5840	0
501	20240605	102400	73267040	5840	5840	5840	5840	0
502	20240605	102300	73267040	5840	5840	5840	5840	0
503	20240605	102200	73267040	5840	5840	5840	5840	0
504	20240605	102100	73267040	5840	5840	5840	5840	0
505	20240605	102000	73267040	5840	5840	5840	5840	0
506	20240605	101900	73267040	5840	5840	5840	5840	0
507	20240605	101800	73267040	5840	5840	5840	5840	100
508	20240605	101700	72683040	5840	5840	5840	5840	0
509	20240605	101600	72683040	5840	5840	5840	5840	0
510	20240605	101500	72683040	5840	5840	5840	5840	9
511	20240605	101400	72630480	5830	5830	5830	5830	412
512	20240605	101300	70228520	5840	5840	5840	5840	0
513	20240605	101200	70228520	5840	5840	5840	5840	0
514	20240605	101100	70228520	5840	5840	5840	5840	0
515	20240605	101000	70228520	5840	5840	5840	5840	0
516	20240605	100900	70228520	5840	5840	5840	5840	0
517	20240605	100800	70228520	5840	5840	5840	5840	37
518	20240605	100700	70012440	5840	5840	5840	5840	168
519	20240605	100600	69031320	5830	5830	5830	5830	0
520	20240605	100500	69031320	5830	5830	5830	5830	0
521	20240605	100400	69031320	5830	5830	5830	5830	0
522	20240605	100300	69031320	5830	5830	5830	5830	0
523	20240605	100200	69031320	5830	5830	5830	5830	0
524	20240605	100100	69031320	5830	5830	5830	5830	0
525	20240605	100000	69031320	5830	5830	5830	5830	0
526	20240605	095900	69031320	5830	5830	5830	5830	0
527	20240605	095800	69031320	5830	5830	5830	5830	5
528	20240605	095700	69002170	5830	5830	5830	5830	0
529	20240605	095600	69002170	5830	5830	5830	5830	0
530	20240605	095500	69002170	5830	5830	5830	5830	0
531	20240605	095400	69002170	5830	5830	5830	5830	4
532	20240605	095300	68978850	5830	5830	5830	5830	0
533	20240605	095200	68978850	5830	5830	5830	5830	0
534	20240605	095100	68978850	5830	5830	5830	5830	80
535	20240605	095000	68512450	5820	5820	5820	5820	0
536	20240605	094900	68512450	5820	5820	5820	5820	0
537	20240605	094800	68512450	5820	5820	5820	5820	99
538	20240605	094700	67936270	5840	5840	5840	5840	1
539	20240605	094600	67930430	5850	5820	5850	5820	1019
540	20240605	094500	61999790	5830	5830	5830	5820	1319
541	20240605	094400	54310860	5830	5830	5830	5830	4400
542	20240605	094300	28658860	5840	5840	5840	5840	0
543	20240605	094200	28658860	5840	5840	5840	5840	0
544	20240605	094100	28658860	5840	5840	5840	5840	0
545	20240605	094000	28658860	5840	5840	5840	5840	80
546	20240605	093900	28191660	5840	5840	5840	5840	245
547	20240605	093800	26760860	5850	5850	5850	5850	1
548	20240605	093700	26755010	5850	5850	5850	5850	0
549	20240605	093600	26755010	5850	5850	5850	5850	0
550	20240605	093500	26755010	5850	5850	5850	5850	3
551	20240605	093400	26737460	5860	5860	5860	5860	0
552	20240605	093300	26737460	5860	5860	5860	5860	3
553	20240605	093200	26719880	5850	5850	5850	5850	27
554	20240605	093100	26561930	5850	5850	5850	5850	0
555	20240605	093000	26561930	5850	5850	5850	5850	0
556	20240605	092900	26561930	5850	5850	5850	5850	0
557	20240605	092800	26561930	5850	5850	5850	5850	95
558	20240605	092700	26006180	5860	5860	5860	5860	0
559	20240605	092600	26006180	5860	5860	5860	5860	0
560	20240605	092500	26006180	5860	5860	5860	5860	0
561	20240605	092400	26006180	5860	5860	5860	5860	0
562	20240605	092300	26006180	5860	5860	5860	5860	1
563	20240605	092200	26000320	5830	5830	5830	5830	0
564	20240605	092100	26000320	5830	5830	5830	5830	0
565	20240605	092000	26000320	5830	5830	5830	5830	230
566	20240605	091900	24659420	5830	5870	5900	5830	717
567	20240605	091800	20458410	5870	5870	5870	5870	0
568	20240605	091700	20458410	5870	5870	5870	5870	1
569	20240605	091600	20452540	5870	5870	5870	5870	0
570	20240605	091500	20452540	5870	5870	5870	5870	0
571	20240605	091400	20452540	5870	5870	5870	5870	0
572	20240605	091300	20452540	5870	5870	5870	5870	0
573	20240605	091200	20452540	5870	5870	5870	5870	0
574	20240605	091100	20452540	5870	5870	5870	5870	50
575	20240605	091000	20159040	5870	5870	5870	5870	1
576	20240605	090900	20153170	5860	5850	5860	5850	620
577	20240605	090800	16524240	5840	5840	5840	5840	400
578	20240605	090700	14188240	5840	5850	5850	5840	198
579	20240605	090600	13030570	5900	5890	5900	5890	226
580	20240605	090500	11699060	5890	5880	5890	5880	201
581	20240605	090400	10517070	5850	5880	5880	5850	670
582	20240605	090300	6589230	5870	5870	5870	5870	454
583	20240605	090200	3924250	5860	5860	5860	5860	191
584	20240605	090100	2804990	5830	5830	5830	5830	0
585	20240605	090000	2804990	5830	5870	5870	5830	479