KissMeData/016610/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190200	94805155	4145	4145	4145	4145	860
3	20240605	190100	94805155	4145	4145	4145	4145	0
4	20240605	190000	94805155	4145	4145	4145	4145	0
5	20240605	185900	94805155	4145	4145	4145	4145	0
6	20240605	185800	94805155	4145	4145	4145	4145	0
7	20240605	185700	94805155	4145	4145	4145	4145	0
8	20240605	185600	94805155	4145	4145	4145	4145	0
9	20240605	185500	94805155	4145	4145	4145	4145	0
10	20240605	185400	94805155	4145	4145	4145	4145	0
11	20240605	185300	94805155	4145	4145	4145	4145	0
12	20240605	185200	94805155	4145	4145	4145	4145	0
13	20240605	185100	94805155	4145	4145	4145	4145	0
14	20240605	185000	94805155	4145	4145	4145	4145	0
15	20240605	184900	94805155	4145	4145	4145	4145	0
16	20240605	184800	94805155	4145	4145	4145	4145	0
17	20240605	184700	94805155	4145	4145	4145	4145	0
18	20240605	184600	94805155	4145	4145	4145	4145	0
19	20240605	184500	94805155	4145	4145	4145	4145	0
20	20240605	184400	94805155	4145	4145	4145	4145	0
21	20240605	184300	94805155	4145	4145	4145	4145	0
22	20240605	184200	94805155	4145	4145	4145	4145	0
23	20240605	184100	94805155	4145	4145	4145	4145	0
24	20240605	184000	94805155	4145	4145	4145	4145	0
25	20240605	183900	94805155	4145	4145	4145	4145	0
26	20240605	183800	94805155	4145	4145	4145	4145	0
27	20240605	183700	94805155	4145	4145	4145	4145	0
28	20240605	183600	94805155	4145	4145	4145	4145	0
29	20240605	183500	94805155	4145	4145	4145	4145	0
30	20240605	183400	94805155	4145	4145	4145	4145	0
31	20240605	183300	94805155	4145	4145	4145	4145	0
32	20240605	183200	94805155	4145	4145	4145	4145	860
33	20240605	183100	94805155	4145	4145	4145	4145	0
34	20240605	183000	94805155	4145	4145	4145	4145	0
35	20240605	182900	94805155	4145	4145	4145	4145	0
36	20240605	182800	94805155	4145	4145	4145	4145	0
37	20240605	182700	94805155	4145	4145	4145	4145	0
38	20240605	182600	94805155	4145	4145	4145	4145	0
39	20240605	182500	94805155	4145	4145	4145	4145	0
40	20240605	182400	94805155	4145	4145	4145	4145	0
41	20240605	182300	94805155	4145	4145	4145	4145	0
42	20240605	182200	94805155	4145	4145	4145	4145	0
43	20240605	182100	94805155	4145	4145	4145	4145	0
44	20240605	182000	94805155	4145	4145	4145	4145	0
45	20240605	181900	94805155	4145	4145	4145	4145	0
46	20240605	181800	94805155	4145	4145	4145	4145	0
47	20240605	181700	94805155	4145	4145	4145	4145	0
48	20240605	181600	94805155	4145	4145	4145	4145	0
49	20240605	181500	94805155	4145	4145	4145	4145	0
50	20240605	181400	94805155	4145	4145	4145	4145	0
51	20240605	181300	94805155	4145	4145	4145	4145	0
52	20240605	181200	94805155	4145	4145	4145	4145	0
53	20240605	181100	94805155	4145	4145	4145	4145	0
54	20240605	181000	94805155	4145	4145	4145	4145	0
55	20240605	180900	94805155	4145	4145	4145	4145	0
56	20240605	180800	94805155	4145	4145	4145	4145	0
57	20240605	180700	94805155	4145	4145	4145	4145	0
58	20240605	180600	94805155	4145	4145	4145	4145	0
59	20240605	180500	94805155	4145	4145	4145	4145	0
60	20240605	180400	94805155	4145	4145	4145	4145	0
61	20240605	180300	94805155	4145	4145	4145	4145	0
62	20240605	180200	94805155	4145	4145	4145	4145	860
63	20240605	180100	94805155	4145	4145	4145	4145	0
64	20240605	180000	94805155	4145	4145	4145	4145	0
65	20240605	175900	94805155	4145	4145	4145	4145	0
66	20240605	175800	94805155	4145	4145	4145	4145	0
67	20240605	175700	94805155	4145	4145	4145	4145	0
68	20240605	175600	94805155	4145	4145	4145	4145	0
69	20240605	175500	94805155	4145	4145	4145	4145	0
70	20240605	175400	94805155	4145	4145	4145	4145	0
71	20240605	175300	94805155	4145	4145	4145	4145	0
72	20240605	175200	94805155	4145	4145	4145	4145	0
73	20240605	175100	94805155	4145	4145	4145	4145	0
74	20240605	175000	94805155	4145	4145	4145	4145	0
75	20240605	174900	94805155	4145	4145	4145	4145	0
76	20240605	174800	94805155	4145	4145	4145	4145	0
77	20240605	174700	94805155	4145	4145	4145	4145	0
78	20240605	174600	94805155	4145	4145	4145	4145	0
79	20240605	174500	94805155	4145	4145	4145	4145	0
80	20240605	174400	94805155	4145	4145	4145	4145	0
81	20240605	174300	94805155	4145	4145	4145	4145	0
82	20240605	174200	94805155	4145	4145	4145	4145	0
83	20240605	174100	94805155	4145	4145	4145	4145	0
84	20240605	174000	94805155	4145	4145	4145	4145	0
85	20240605	173900	94805155	4145	4145	4145	4145	0
86	20240605	173800	94805155	4145	4145	4145	4145	0
87	20240605	173700	94805155	4145	4145	4145	4145	0
88	20240605	173600	94805155	4145	4145	4145	4145	0
89	20240605	173500	94805155	4145	4145	4145	4145	0
90	20240605	173400	94805155	4145	4145	4145	4145	0
91	20240605	173300	94805155	4145	4145	4145	4145	0
92	20240605	173200	94805155	4145	4145	4145	4145	860
93	20240605	173100	94805155	4145	4145	4145	4145	0
94	20240605	173000	94805155	4145	4145	4145	4145	0
95	20240605	172900	94805155	4145	4145	4145	4145	0
96	20240605	172800	94805155	4145	4145	4145	4145	0
97	20240605	172700	94805155	4145	4145	4145	4145	0
98	20240605	172600	94805155	4145	4145	4145	4145	0
99	20240605	172500	94805155	4145	4145	4145	4145	0
100	20240605	172400	94805155	4145	4145	4145	4145	0
101	20240605	172300	94805155	4145	4145	4145	4145	0
102	20240605	172200	94805155	4145	4145	4145	4145	0
103	20240605	172100	94805155	4145	4145	4145	4145	0
104	20240605	172000	94805155	4145	4145	4145	4145	0
105	20240605	171900	94805155	4145	4145	4145	4145	0
106	20240605	171800	94805155	4145	4145	4145	4145	0
107	20240605	171700	94805155	4145	4145	4145	4145	0
108	20240605	171600	94805155	4145	4145	4145	4145	0
109	20240605	171500	94805155	4145	4145	4145	4145	0
110	20240605	171400	94805155	4145	4145	4145	4145	0
111	20240605	171300	94805155	4145	4145	4145	4145	0
112	20240605	171200	94805155	4145	4145	4145	4145	0
113	20240605	171100	94805155	4145	4145	4145	4145	0
114	20240605	171000	94805155	4145	4145	4145	4145	0
115	20240605	170900	94805155	4145	4145	4145	4145	0
116	20240605	170800	94805155	4145	4145	4145	4145	0
117	20240605	170700	94805155	4145	4145	4145	4145	0
118	20240605	170600	94805155	4145	4145	4145	4145	0
119	20240605	170500	94805155	4145	4145	4145	4145	0
120	20240605	170400	94805155	4145	4145	4145	4145	0
121	20240605	170300	94805155	4145	4145	4145	4145	0
122	20240605	170200	94805155	4145	4145	4145	4145	860
123	20240605	170100	94805155	4145	4145	4145	4145	0
124	20240605	170000	94805155	4145	4145	4145	4145	0
125	20240605	165900	94805155	4145	4145	4145	4145	0
126	20240605	165800	94805155	4145	4145	4145	4145	0
127	20240605	165700	94805155	4145	4145	4145	4145	0
128	20240605	165600	94805155	4145	4145	4145	4145	0
129	20240605	165500	94805155	4145	4145	4145	4145	0
130	20240605	165400	94805155	4145	4145	4145	4145	0
131	20240605	165300	94805155	4145	4145	4145	4145	0
132	20240605	165200	94805155	4145	4145	4145	4145	0
133	20240605	165100	94805155	4145	4145	4145	4145	0
134	20240605	165000	94805155	4145	4145	4145	4145	0
135	20240605	164900	94805155	4145	4145	4145	4145	0
136	20240605	164800	94805155	4145	4145	4145	4145	0
137	20240605	164700	94805155	4145	4145	4145	4145	0
138	20240605	164600	94805155	4145	4145	4145	4145	0
139	20240605	164500	94805155	4145	4145	4145	4145	0
140	20240605	164400	94805155	4145	4145	4145	4145	0
141	20240605	164300	94805155	4145	4145	4145	4145	0
142	20240605	164200	94805155	4145	4145	4145	4145	0
143	20240605	164100	94805155	4145	4145	4145	4145	0
144	20240605	164000	94805155	4145	4145	4145	4145	0
145	20240605	163900	94805155	4145	4145	4145	4145	0
146	20240605	163800	94805155	4145	4145	4145	4145	0
147	20240605	163700	94805155	4145	4145	4145	4145	0
148	20240605	163600	94805155	4145	4145	4145	4145	0
149	20240605	163500	94805155	4145	4145	4145	4145	0
150	20240605	163400	94805155	4145	4145	4145	4145	0
151	20240605	163300	94805155	4145	4145	4145	4145	0
152	20240605	163200	94805155	4145	4145	4145	4145	860
153	20240605	163100	94805155	4145	4145	4145	4145	0
154	20240605	163000	94805155	4145	4145	4145	4145	0
155	20240605	162900	94805155	4145	4145	4145	4145	0
156	20240605	162800	94805155	4145	4145	4145	4145	0
157	20240605	162700	94805155	4145	4145	4145	4145	0
158	20240605	162600	94805155	4145	4145	4145	4145	0
159	20240605	162500	94805155	4145	4145	4145	4145	0
160	20240605	162400	94805155	4145	4145	4145	4145	0
161	20240605	162300	94805155	4145	4145	4145	4145	0
162	20240605	162200	94805155	4145	4145	4145	4145	0
163	20240605	162100	94805155	4145	4145	4145	4145	0
164	20240605	162000	94805155	4145	4145	4145	4145	0
165	20240605	161900	94805155	4145	4145	4145	4145	0
166	20240605	161800	94805155	4145	4145	4145	4145	0
167	20240605	161700	94805155	4145	4145	4145	4145	0
168	20240605	161600	94805155	4145	4145	4145	4145	0
169	20240605	161500	94805155	4145	4145	4145	4145	0
170	20240605	161400	94805155	4145	4145	4145	4145	0
171	20240605	161300	94805155	4145	4145	4145	4145	0
172	20240605	161200	94805155	4145	4145	4145	4145	0
173	20240605	161100	94805155	4145	4145	4145	4145	0
174	20240605	161000	94805155	4145	4145	4145	4145	0
175	20240605	160900	94805155	4145	4145	4145	4145	0
176	20240605	160800	94805155	4145	4145	4145	4145	0
177	20240605	160700	94805155	4145	4145	4145	4145	0
178	20240605	160600	94805155	4145	4145	4145	4145	0
179	20240605	160500	94805155	4145	4145	4145	4145	0
180	20240605	160400	94805155	4145	4145	4145	4145	0
181	20240605	160300	94805155	4145	4145	4145	4145	0
182	20240605	160200	94805155	4145	4145	4145	4145	860
183	20240605	160100	94805155	4145	4145	4145	4145	0
184	20240605	160000	94805155	4145	4145	4145	4145	0
185	20240605	155900	94805155	4145	4145	4145	4145	0
186	20240605	155800	94805155	4145	4145	4145	4145	0
187	20240605	155700	94805155	4145	4145	4145	4145	0
188	20240605	155600	94805155	4145	4145	4145	4145	0
189	20240605	155500	94805155	4145	4145	4145	4145	0
190	20240605	155400	94805155	4145	4145	4145	4145	0
191	20240605	155300	94805155	4145	4145	4145	4145	0
192	20240605	155200	94805155	4145	4145	4145	4145	0
193	20240605	155100	94805155	4145	4145	4145	4145	0
194	20240605	155000	94805155	4145	4145	4145	4145	0
195	20240605	154900	94805155	4145	4145	4145	4145	0
196	20240605	154800	94805155	4145	4145	4145	4145	0
197	20240605	154700	94805155	4145	4145	4145	4145	0
198	20240605	154600	94805155	4145	4145	4145	4145	0
199	20240605	154500	94805155	4145	4145	4145	4145	0
200	20240605	154400	94805155	4145	4145	4145	4145	0
201	20240605	154300	94805155	4145	4145	4145	4145	0
202	20240605	154200	94805155	4145	4145	4145	4145	0
203	20240605	154100	94805155	4145	4145	4145	4145	0
204	20240605	154000	94805155	4145	4145	4145	4145	0
205	20240605	153900	94805155	4145	4145	4145	4145	0
206	20240605	153800	94805155	4145	4145	4145	4145	0
207	20240605	153700	94805155	4145	4145	4145	4145	0
208	20240605	153600	94805155	4145	4145	4145	4145	0
209	20240605	153500	94805155	4145	4145	4145	4145	0
210	20240605	153400	94805155	4145	4145	4145	4145	0
211	20240605	153300	94805155	4145	4145	4145	4145	0
212	20240605	153200	94805155	4145	4145	4145	4145	860
213	20240605	153100	94805155	4145	4145	4145	4145	0
214	20240605	153000	94805155	4145	4145	4145	4145	860
215	20240605	152900	91240455	4140	4140	4140	4140	0
216	20240605	152800	91240455	4140	4140	4140	4140	0
217	20240605	152700	91240455	4140	4140	4140	4140	0
218	20240605	152600	91240455	4140	4140	4140	4140	0
219	20240605	152500	91240455	4140	4140	4140	4140	0
220	20240605	152400	91240455	4140	4140	4140	4140	0
221	20240605	152300	91240455	4140	4140	4140	4140	0
222	20240605	152200	91240455	4140	4140	4140	4140	0
223	20240605	152100	91240455	4140	4140	4140	4140	0
224	20240605	152000	91240455	4140	4140	4140	4140	0
225	20240605	151900	91240455	4140	4140	4140	4140	2
226	20240605	151800	91232175	4150	4150	4150	4150	0
227	20240605	151700	91232175	4150	4150	4150	4150	1
228	20240605	151600	91228025	4140	4140	4140	4140	0
229	20240605	151500	91228025	4140	4140	4140	4140	17
230	20240605	151400	91157645	4140	4140	4140	4140	1
231	20240605	151300	91153505	4140	4140	4140	4140	3
232	20240605	151200	91141085	4140	4140	4140	4140	2
233	20240605	151100	91132805	4140	4140	4140	4140	3
234	20240605	151000	91120385	4140	4140	4140	4140	2
235	20240605	150900	91112105	4140	4140	4140	4140	2
236	20240605	150800	91103825	4140	4140	4140	4140	2
237	20240605	150700	91095545	4140	4140	4140	4140	2
238	20240605	150600	91087265	4140	4140	4140	4140	2
239	20240605	150500	91078985	4140	4140	4140	4140	2
240	20240605	150400	91070705	4140	4140	4140	4140	4
241	20240605	150300	91054145	4140	4140	4140	4140	3
242	20240605	150200	91041725	4140	4140	4140	4140	2
243	20240605	150100	91033445	4140	4140	4140	4140	3
244	20240605	150000	91021025	4140	4140	4140	4140	2
245	20240605	145900	91012745	4140	4140	4140	4140	2
246	20240605	145800	91004465	4140	4140	4140	4140	2
247	20240605	145700	90996185	4140	4150	4150	4140	7
248	20240605	145600	90967155	4140	4140	4140	4140	2
249	20240605	145500	90958875	4140	4140	4140	4140	2
250	20240605	145400	90950595	4140	4140	4150	4140	11
251	20240605	145300	90904985	4140	4140	4140	4140	2
252	20240605	145200	90896705	4140	4140	4140	4140	3
253	20240605	145100	90884285	4140	4140	4140	4140	1
254	20240605	145000	90880145	4145	4145	4145	4145	0
255	20240605	144900	90880145	4145	4145	4145	4145	0
256	20240605	144800	90880145	4145	4145	4145	4145	0
257	20240605	144700	90880145	4145	4145	4145	4145	0
258	20240605	144600	90880145	4145	4145	4145	4145	0
259	20240605	144500	90880145	4145	4145	4145	4145	0
260	20240605	144400	90880145	4145	4145	4145	4145	0
261	20240605	144300	90880145	4145	4145	4145	4145	0
262	20240605	144200	90880145	4145	4145	4145	4145	0
263	20240605	144100	90880145	4145	4145	4145	4145	0
264	20240605	144000	90880145	4145	4140	4150	4140	1004
265	20240605	143900	86719045	4140	4140	4140	4140	0
266	20240605	143800	86719045	4140	4140	4140	4140	0
267	20240605	143700	86719045	4140	4140	4140	4140	0
268	20240605	143600	86719045	4140	4140	4140	4140	0
269	20240605	143500	86719045	4140	4140	4140	4140	0
270	20240605	143400	86719045	4140	4140	4140	4140	0
271	20240605	143300	86719045	4140	4140	4140	4140	0
272	20240605	143200	86719045	4140	4140	4140	4140	0
273	20240605	143100	86719045	4140	4140	4140	4140	0
274	20240605	143000	86719045	4140	4140	4140	4140	0
275	20240605	142900	86719045	4140	4140	4140	4140	0
276	20240605	142800	86719045	4140	4140	4140	4140	0
277	20240605	142700	86719045	4140	4140	4140	4140	0
278	20240605	142600	86719045	4140	4140	4140	4140	0
279	20240605	142500	86719045	4140	4140	4140	4140	0
280	20240605	142400	86719045	4140	4140	4140	4140	5
281	20240605	142300	86698345	4135	4135	4135	4135	0
282	20240605	142200	86698345	4135	4135	4135	4135	0
283	20240605	142100	86698345	4135	4135	4135	4135	0
284	20240605	142000	86698345	4135	4135	4135	4135	0
285	20240605	141900	86698345	4135	4135	4135	4135	0
286	20240605	141800	86698345	4135	4135	4135	4135	0
287	20240605	141700	86698345	4135	4135	4135	4135	605
288	20240605	141600	84196670	4135	4135	4135	4135	0
289	20240605	141500	84196670	4135	4135	4135	4135	0
290	20240605	141400	84196670	4135	4135	4135	4135	0
291	20240605	141300	84196670	4135	4135	4135	4135	1
292	20240605	141200	84192535	4135	4135	4135	4135	0
293	20240605	141100	84192535	4135	4135	4135	4135	0
294	20240605	141000	84192535	4135	4135	4135	4135	0
295	20240605	140900	84192535	4135	4135	4135	4135	0
296	20240605	140800	84192535	4135	4135	4135	4135	0
297	20240605	140700	84192535	4135	4135	4135	4135	0
298	20240605	140600	84192535	4135	4135	4135	4135	0
299	20240605	140500	84192535	4135	4135	4135	4135	0
300	20240605	140400	84192535	4135	4135	4135	4135	0
301	20240605	140300	84192535	4135	4135	4135	4135	0
302	20240605	140200	84192535	4135	4135	4135	4135	0
303	20240605	140100	84192535	4135	4135	4135	4135	0
304	20240605	140000	84192535	4135	4135	4135	4135	0
305	20240605	135900	84192535	4135	4135	4135	4135	0
306	20240605	135800	84192535	4135	4135	4135	4135	23
307	20240605	135700	84097430	4130	4130	4130	4130	0
308	20240605	135600	84097430	4130	4130	4130	4130	0
309	20240605	135500	84097430	4130	4130	4130	4130	0
310	20240605	135400	84097430	4130	4130	4130	4130	0
311	20240605	135300	84097430	4130	4130	4130	4130	0
312	20240605	135200	84097430	4130	4130	4130	4130	0
313	20240605	135100	84097430	4130	4130	4130	4130	0
314	20240605	135000	84097430	4130	4130	4130	4130	0
315	20240605	134900	84097430	4130	4130	4130	4130	0
316	20240605	134800	84097430	4130	4130	4130	4130	0
317	20240605	134700	84097430	4130	4135	4135	4130	484
318	20240605	134600	82098470	4130	4130	4130	4130	150
319	20240605	134500	81478970	4130	4130	4130	4130	0
320	20240605	134400	81478970	4130	4130	4130	4130	0
321	20240605	134300	81478970	4130	4130	4130	4130	0
322	20240605	134200	81478970	4130	4130	4130	4130	0
323	20240605	134100	81478970	4130	4130	4130	4130	379
324	20240605	134000	79913700	4135	4135	4135	4135	0
325	20240605	133900	79913700	4135	4135	4135	4135	0
326	20240605	133800	79913700	4135	4135	4135	4135	0
327	20240605	133700	79913700	4135	4135	4135	4135	1
328	20240605	133600	79909565	4130	4130	4130	4130	0
329	20240605	133500	79909565	4130	4130	4130	4130	0
330	20240605	133400	79909565	4130	4130	4130	4130	0
331	20240605	133300	79909565	4130	4130	4130	4130	0
332	20240605	133200	79909565	4130	4130	4130	4130	0
333	20240605	133100	79909565	4130	4130	4130	4130	0
334	20240605	133000	79909565	4130	4130	4130	4130	0
335	20240605	132900	79909565	4130	4130	4130	4130	0
336	20240605	132800	79909565	4130	4130	4130	4130	0
337	20240605	132700	79909565	4130	4130	4130	4130	0
338	20240605	132600	79909565	4130	4130	4130	4130	3
339	20240605	132500	79897175	4130	4150	4150	4130	4197
340	20240605	132400	62528770	4150	4150	4150	4150	0
341	20240605	132300	62528770	4150	4150	4150	4150	0
342	20240605	132200	62528770	4150	4150	4150	4150	0
343	20240605	132100	62528770	4150	4150	4150	4150	0
344	20240605	132000	62528770	4150	4145	4150	4145	434
345	20240605	131900	60728360	4140	4140	4140	4140	39
346	20240605	131800	60566900	4140	4140	4140	4140	1
347	20240605	131700	60562760	4140	4140	4140	4140	0
348	20240605	131600	60562760	4140	4140	4140	4140	0
349	20240605	131500	60562760	4140	4140	4140	4140	0
350	20240605	131400	60562760	4140	4140	4140	4140	2
351	20240605	131300	60554480	4140	4140	4140	4140	0
352	20240605	131200	60554480	4140	4140	4140	4140	0
353	20240605	131100	60554480	4140	4140	4140	4140	0
354	20240605	131000	60554480	4140	4140	4140	4140	0
355	20240605	130900	60554480	4140	4140	4140	4140	0
356	20240605	130800	60554480	4140	4140	4140	4140	0
357	20240605	130700	60554480	4140	4140	4140	4140	0
358	20240605	130600	60554480	4140	4140	4140	4140	0
359	20240605	130500	60554480	4140	4140	4140	4140	27
360	20240605	130400	60442700	4140	4140	4140	4140	0
361	20240605	130300	60442700	4140	4140	4140	4140	50
362	20240605	130200	60235700	4140	4140	4140	4140	0
363	20240605	130100	60235700	4140	4140	4140	4140	0
364	20240605	130000	60235700	4140	4140	4140	4140	30
365	20240605	125900	60111500	4140	4140	4140	4140	0
366	20240605	125800	60111500	4140	4140	4140	4140	4
367	20240605	125700	60094940	4135	4135	4135	4135	4
368	20240605	125600	60078400	4140	4140	4140	4140	0
369	20240605	125500	60078400	4140	4140	4140	4140	0
370	20240605	125400	60078400	4140	4140	4140	4140	0
371	20240605	125300	60078400	4140	4140	4140	4140	0
372	20240605	125200	60078400	4140	4140	4140	4140	0
373	20240605	125100	60078400	4140	4140	4140	4140	0
374	20240605	125000	60078400	4140	4140	4140	4140	0
375	20240605	124900	60078400	4140	4140	4140	4140	0
376	20240605	124800	60078400	4140	4140	4140	4140	0
377	20240605	124700	60078400	4140	4140	4140	4140	0
378	20240605	124600	60078400	4140	4140	4140	4140	0
379	20240605	124500	60078400	4140	4140	4140	4140	0
380	20240605	124400	60078400	4140	4140	4140	4140	10
381	20240605	124300	60037000	4140	4140	4140	4140	0
382	20240605	124200	60037000	4140	4140	4140	4140	0
383	20240605	124100	60037000	4140	4140	4140	4140	0
384	20240605	124000	60037000	4140	4140	4140	4140	0
385	20240605	123900	60037000	4140	4140	4140	4140	0
386	20240605	123800	60037000	4140	4140	4140	4140	0
387	20240605	123700	60037000	4140	4140	4140	4140	0
388	20240605	123600	60037000	4140	4140	4140	4140	0
389	20240605	123500	60037000	4140	4140	4140	4140	4
390	20240605	123400	60020440	4140	4140	4140	4140	0
391	20240605	123300	60020440	4140	4140	4140	4140	0
392	20240605	123200	60020440	4140	4140	4140	4140	14
393	20240605	123100	59962480	4140	4140	4140	4140	0
394	20240605	123000	59962480	4140	4140	4140	4140	0
395	20240605	122900	59962480	4140	4140	4140	4140	100
396	20240605	122800	59548480	4145	4145	4145	4145	0
397	20240605	122700	59548480	4145	4145	4145	4145	0
398	20240605	122600	59548480	4145	4145	4145	4145	0
399	20240605	122500	59548480	4145	4145	4145	4145	0
400	20240605	122400	59548480	4145	4145	4145	4145	0
401	20240605	122300	59548480	4145	4145	4145	4145	0
402	20240605	122200	59548480	4145	4145	4145	4145	0
403	20240605	122100	59548480	4145	4145	4145	4145	0
404	20240605	122000	59548480	4145	4145	4145	4145	0
405	20240605	121900	59548480	4145	4145	4145	4145	0
406	20240605	121800	59548480	4145	4145	4145	4145	0
407	20240605	121700	59548480	4145	4145	4145	4145	0
408	20240605	121600	59548480	4145	4145	4145	4145	0
409	20240605	121500	59548480	4145	4145	4145	4145	0
410	20240605	121400	59548480	4145	4145	4145	4145	0
411	20240605	121300	59548480	4145	4145	4145	4145	0
412	20240605	121200	59548480	4145	4145	4145	4145	0
413	20240605	121100	59548480	4145	4145	4145	4145	0
414	20240605	121000	59548480	4145	4145	4145	4145	0
415	20240605	120900	59548480	4145	4145	4145	4145	0
416	20240605	120800	59548480	4145	4145	4145	4145	0
417	20240605	120700	59548480	4145	4145	4145	4145	0
418	20240605	120600	59548480	4145	4145	4145	4145	0
419	20240605	120500	59548480	4145	4145	4145	4145	0
420	20240605	120400	59548480	4145	4145	4145	4145	0
421	20240605	120300	59548480	4145	4145	4145	4145	5
422	20240605	120200	59527755	4140	4140	4140	4140	0
423	20240605	120100	59527755	4140	4140	4140	4140	0
424	20240605	120000	59527755	4140	4140	4140	4140	0
425	20240605	115900	59527755	4140	4140	4140	4140	4
426	20240605	115800	59511195	4145	4145	4145	4145	0
427	20240605	115700	59511195	4145	4145	4145	4145	0
428	20240605	115600	59511195	4145	4145	4145	4145	10
429	20240605	115500	59469745	4145	4145	4145	4145	0
430	20240605	115400	59469745	4145	4145	4145	4145	2
431	20240605	115300	59461455	4145	4145	4145	4145	0
432	20240605	115200	59461455	4145	4145	4145	4145	27
433	20240605	115100	59349540	4145	4145	4145	4145	3
434	20240605	115000	59337105	4145	4145	4145	4145	0
435	20240605	114900	59337105	4145	4145	4145	4145	0
436	20240605	114800	59337105	4145	4145	4145	4145	0
437	20240605	114700	59337105	4145	4145	4145	4145	4
438	20240605	114600	59320525	4140	4140	4140	4140	0
439	20240605	114500	59320525	4140	4140	4140	4140	0
440	20240605	114400	59320525	4140	4140	4140	4140	0
441	20240605	114300	59320525	4140	4140	4140	4140	0
442	20240605	114200	59320525	4140	4140	4140	4140	0
443	20240605	114100	59320525	4140	4140	4140	4140	0
444	20240605	114000	59320525	4140	4140	4140	4140	0
445	20240605	113900	59320525	4140	4140	4140	4140	5
446	20240605	113800	59299825	4140	4140	4140	4140	0
447	20240605	113700	59299825	4140	4140	4140	4140	0
448	20240605	113600	59299825	4140	4155	4155	4140	2045
449	20240605	113500	50817595	4150	4145	4150	4145	369
450	20240605	113400	49286705	4145	4145	4145	4145	8
451	20240605	113300	49253545	4140	4140	4140	4140	10
452	20240605	113200	49212145	4140	4140	4140	4140	1
453	20240605	113100	49208005	4140	4140	4140	4140	110
454	20240605	113000	48752605	4130	4135	4135	4130	491
455	20240605	112900	46724765	4140	4135	4140	4135	500
456	20240605	112800	44654770	4130	4130	4130	4130	0
457	20240605	112700	44654770	4130	4130	4130	4130	523
458	20240605	112600	42494780	4120	4130	4130	4120	2
459	20240605	112500	42486530	4125	4125	4125	4125	500
460	20240605	112400	40424030	4120	4120	4120	4120	0
461	20240605	112300	40424030	4120	4120	4120	4120	0
462	20240605	112200	40424030	4120	4120	4120	4120	0
463	20240605	112100	40424030	4120	4120	4120	4120	55
464	20240605	112000	40197430	4115	4115	4115	4115	91
465	20240605	111900	39822965	4110	4110	4110	4110	0
466	20240605	111800	39822965	4110	4110	4110	4110	0
467	20240605	111700	39822965	4110	4110	4110	4110	0
468	20240605	111600	39822965	4110	4110	4110	4110	0
469	20240605	111500	39822965	4110	4110	4110	4110	0
470	20240605	111400	39822965	4110	4110	4110	4110	0
471	20240605	111300	39822965	4110	4110	4110	4110	0
472	20240605	111200	39822965	4110	4110	4110	4110	0
473	20240605	111100	39822965	4110	4110	4110	4110	0
474	20240605	111000	39822965	4110	4110	4110	4110	0
475	20240605	110900	39822965	4110	4110	4110	4110	0
476	20240605	110800	39822965	4110	4110	4110	4110	0
477	20240605	110700	39822965	4110	4110	4110	4110	0
478	20240605	110600	39822965	4110	4110	4110	4110	0
479	20240605	110500	39822965	4110	4110	4110	4110	0
480	20240605	110400	39822965	4110	4110	4110	4110	0
481	20240605	110300	39822965	4110	4110	4110	4110	0
482	20240605	110200	39822965	4110	4110	4110	4110	0
483	20240605	110100	39822965	4110	4110	4110	4110	0
484	20240605	110000	39822965	4110	4110	4110	4110	92
485	20240605	105900	39444845	4105	4105	4105	4105	0
486	20240605	105800	39444845	4105	4105	4105	4105	0
487	20240605	105700	39444845	4105	4105	4105	4105	0
488	20240605	105600	39444845	4105	4105	4105	4105	1
489	20240605	105500	39440740	4100	4100	4100	4100	0
490	20240605	105400	39440740	4100	4100	4100	4100	0
491	20240605	105300	39440740	4100	4100	4100	4100	0
492	20240605	105200	39440740	4100	4100	4100	4100	0
493	20240605	105100	39440740	4100	4100	4100	4100	552
494	20240605	105000	37177540	4100	4100	4100	4100	20
495	20240605	104900	37095540	4100	4100	4100	4100	0
496	20240605	104800	37095540	4100	4100	4100	4100	0
497	20240605	104700	37095540	4100	4100	4100	4100	0
498	20240605	104600	37095540	4100	4100	4100	4100	0
499	20240605	104500	37095540	4100	4100	4100	4100	0
500	20240605	104400	37095540	4100	4100	4100	4100	0
501	20240605	104300	37095540	4100	4100	4100	4100	0
502	20240605	104200	37095540	4100	4100	4100	4100	1
503	20240605	104100	37091440	4100	4100	4100	4100	0
504	20240605	104000	37091440	4100	4100	4100	4100	0
505	20240605	103900	37091440	4100	4100	4100	4100	0
506	20240605	103800	37091440	4100	4100	4100	4100	0
507	20240605	103700	37091440	4100	4100	4100	4100	1
508	20240605	103600	37087340	4100	4100	4100	4100	0
509	20240605	103500	37087340	4100	4100	4100	4100	0
510	20240605	103400	37087340	4100	4100	4100	4100	0
511	20240605	103300	37087340	4100	4100	4100	4100	0
512	20240605	103200	37087340	4100	4100	4100	4100	0
513	20240605	103100	37087340	4100	4100	4100	4100	0
514	20240605	103000	37087340	4100	4100	4100	4100	0
515	20240605	102900	37087340	4100	4100	4100	4100	0
516	20240605	102800	37087340	4100	4100	4100	4100	0
517	20240605	102700	37087340	4100	4100	4100	4100	0
518	20240605	102600	37087340	4100	4100	4100	4100	0
519	20240605	102500	37087340	4100	4100	4100	4100	0
520	20240605	102400	37087340	4100	4100	4100	4100	0
521	20240605	102300	37087340	4100	4100	4100	4100	0
522	20240605	102200	37087340	4100	4100	4100	4100	0
523	20240605	102100	37087340	4100	4100	4100	4100	1
524	20240605	102000	37083240	4100	4100	4100	4100	0
525	20240605	101900	37083240	4100	4100	4100	4100	0
526	20240605	101800	37083240	4100	4100	4100	4100	0
527	20240605	101700	37083240	4100	4100	4100	4100	0
528	20240605	101600	37083240	4100	4100	4100	4100	0
529	20240605	101500	37083240	4100	4100	4100	4100	0
530	20240605	101400	37083240	4100	4100	4100	4100	5
531	20240605	101300	37062740	4100	4100	4100	4100	0
532	20240605	101200	37062740	4100	4100	4100	4100	0
533	20240605	101100	37062740	4100	4100	4100	4100	0
534	20240605	101000	37062740	4100	4100	4100	4100	0
535	20240605	100900	37062740	4100	4100	4100	4100	0
536	20240605	100800	37062740	4100	4100	4100	4100	0
537	20240605	100700	37062740	4100	4100	4100	4100	1
538	20240605	100600	37058640	4100	4100	4100	4100	0
539	20240605	100500	37058640	4100	4100	4100	4100	5
540	20240605	100400	37038140	4100	4100	4100	4100	0
541	20240605	100300	37038140	4100	4100	4100	4100	0
542	20240605	100200	37038140	4100	4100	4100	4100	0
543	20240605	100100	37038140	4100	4100	4100	4100	0
544	20240605	100000	37038140	4100	4100	4100	4100	1
545	20240605	095900	37034040	4100	4100	4100	4100	2
546	20240605	095800	37025840	4100	4100	4100	4100	1
547	20240605	095700	37021740	4085	4085	4085	4085	0
548	20240605	095600	37021740	4085	4085	4085	4085	0
549	20240605	095500	37021740	4085	4085	4085	4085	0
550	20240605	095400	37021740	4085	4085	4085	4085	0
551	20240605	095300	37021740	4085	4085	4085	4085	0
552	20240605	095200	37021740	4085	4085	4085	4085	0
553	20240605	095100	37021740	4085	4090	4090	4085	20
554	20240605	095000	36939945	4095	4095	4095	4095	842
555	20240605	094900	33491955	4095	4095	4095	4095	2
556	20240605	094800	33483765	4090	4095	4095	4090	327
557	20240605	094700	32146325	4095	4110	4110	4095	5553
558	20240605	094600	9364215	4120	4120	4120	4120	2
559	20240605	094500	9355975	4115	4115	4115	4115	1
560	20240605	094400	9351860	4120	4120	4120	4120	0
561	20240605	094300	9351860	4120	4120	4120	4120	1
562	20240605	094200	9347740	4120	4120	4120	4120	0
563	20240605	094100	9347740	4120	4120	4120	4120	100
564	20240605	094000	8935740	4120	4120	4120	4120	0
565	20240605	093900	8935740	4120	4120	4120	4120	1
566	20240605	093800	8931620	4110	4110	4110	4110	0
567	20240605	093700	8931620	4110	4120	4120	4110	66
568	20240605	093600	8660350	4140	4140	4140	4140	0
569	20240605	093500	8660350	4140	4140	4140	4140	0
570	20240605	093400	8660350	4140	4140	4140	4140	0
571	20240605	093300	8660350	4140	4140	4140	4140	0
572	20240605	093200	8660350	4140	4140	4140	4140	0
573	20240605	093100	8660350	4140	4140	4140	4140	0
574	20240605	093000	8660350	4140	4140	4140	4140	0
575	20240605	092900	8660350	4140	4140	4140	4140	0
576	20240605	092800	8660350	4140	4140	4140	4140	0
577	20240605	092700	8660350	4140	4140	4140	4140	0
578	20240605	092600	8660350	4140	4140	4140	4140	0
579	20240605	092500	8660350	4140	4140	4140	4140	0
580	20240605	092400	8660350	4140	4110	4140	4110	3
581	20240605	092300	8647985	4100	4100	4100	4100	0
582	20240605	092200	8647985	4100	4100	4100	4100	0
583	20240605	092100	8647985	4100	4100	4100	4100	0
584	20240605	092000	8647985	4100	4115	4120	4100	1020
585	20240605	091900	4464840	4110	4110	4110	4110	100
586	20240605	091800	4053840	4120	4120	4120	4120	0
587	20240605	091700	4053840	4120	4120	4120	4120	1
588	20240605	091600	4049720	4120	4120	4120	4120	1
589	20240605	091500	4045600	4115	4110	4115	4110	59
590	20240605	091400	3803105	4110	4110	4110	4110	1
591	20240605	091300	3798995	4110	4110	4110	4110	0
592	20240605	091200	3798995	4110	4110	4110	4110	3
593	20240605	091100	3786665	4110	4145	4145	4110	94
594	20240605	091000	3399120	4110	4115	4115	4110	3
595	20240605	090900	3386785	4110	4110	4110	4105	202
596	20240605	090800	2557565	4120	4120	4120	4120	0
597	20240605	090700	2557565	4120	4130	4130	4120	53
598	20240605	090600	2339105	4135	4135	4140	4135	536
599	20240605	090500	120180	4145	4145	4145	4145	0
600	20240605	090400	120180	4145	4145	4145	4145	0
601	20240605	090300	120180	4145	4140	4145	4140	25
602	20240605	090200	16560	4145	4145	4145	4145	0
603	20240605	090100	16560	4145	4145	4145	4145	2
604	20240605	090000	8270	4130	4140	4140	4130	2