KissMeData/005750/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	184500	40339170	4040	4040	4040	4040	1160
3	20240617	184400	40339170	4040	4040	4040	4040	0
4	20240617	184300	40339170	4040	4040	4040	4040	0
5	20240617	184200	40339170	4040	4040	4040	4040	0
6	20240617	184100	40339170	4040	4040	4040	4040	0
7	20240617	184000	40339170	4040	4040	4040	4040	0
8	20240617	183900	40339170	4040	4040	4040	4040	0
9	20240617	183800	40339170	4040	4040	4040	4040	0
10	20240617	183700	40339170	4040	4040	4040	4040	0
11	20240617	183600	40339170	4040	4040	4040	4040	0
12	20240617	183500	40339170	4040	4040	4040	4040	0
13	20240617	183400	40339170	4040	4040	4040	4040	0
14	20240617	183300	40339170	4040	4040	4040	4040	0
15	20240617	183200	40339170	4040	4040	4040	4040	0
16	20240617	183100	40339170	4040	4040	4040	4040	0
17	20240617	183000	40339170	4040	4040	4040	4040	0
18	20240617	182900	40339170	4040	4040	4040	4040	0
19	20240617	182800	40339170	4040	4040	4040	4040	0
20	20240617	182700	40339170	4040	4040	4040	4040	0
21	20240617	182600	40339170	4040	4040	4040	4040	0
22	20240617	182500	40339170	4040	4040	4040	4040	0
23	20240617	182400	40339170	4040	4040	4040	4040	0
24	20240617	182300	40339170	4040	4040	4040	4040	0
25	20240617	182200	40339170	4040	4040	4040	4040	0
26	20240617	182100	40339170	4040	4040	4040	4040	0
27	20240617	182000	40339170	4040	4040	4040	4040	0
28	20240617	181900	40339170	4040	4040	4040	4040	0
29	20240617	181800	40339170	4040	4040	4040	4040	0
30	20240617	181700	40339170	4040	4040	4040	4040	0
31	20240617	181600	40339170	4040	4040	4040	4040	0
32	20240617	181500	40339170	4040	4040	4040	4040	1160
33	20240617	181400	40339170	4040	4040	4040	4040	0
34	20240617	181300	40339170	4040	4040	4040	4040	0
35	20240617	181200	40339170	4040	4040	4040	4040	0
36	20240617	181100	40339170	4040	4040	4040	4040	0
37	20240617	181000	40339170	4040	4040	4040	4040	0
38	20240617	180900	40339170	4040	4040	4040	4040	0
39	20240617	180800	40339170	4040	4040	4040	4040	0
40	20240617	180700	40339170	4040	4040	4040	4040	0
41	20240617	180600	40339170	4040	4040	4040	4040	0
42	20240617	180500	40339170	4040	4040	4040	4040	0
43	20240617	180400	40339170	4040	4040	4040	4040	0
44	20240617	180300	40339170	4040	4040	4040	4040	0
45	20240617	180200	40339170	4040	4040	4040	4040	0
46	20240617	180100	40339170	4040	4040	4040	4040	0
47	20240617	180000	40339170	4040	4040	4040	4040	0
48	20240617	175900	40339170	4040	4040	4040	4040	0
49	20240617	175800	40339170	4040	4040	4040	4040	0
50	20240617	175700	40339170	4040	4040	4040	4040	0
51	20240617	175600	40339170	4040	4040	4040	4040	0
52	20240617	175500	40339170	4040	4040	4040	4040	0
53	20240617	175400	40339170	4040	4040	4040	4040	0
54	20240617	175300	40339170	4040	4040	4040	4040	0
55	20240617	175200	40339170	4040	4040	4040	4040	0
56	20240617	175100	40339170	4040	4040	4040	4040	0
57	20240617	175000	40339170	4040	4040	4040	4040	0
58	20240617	174900	40339170	4040	4040	4040	4040	0
59	20240617	174800	40339170	4040	4040	4040	4040	0
60	20240617	174700	40339170	4040	4040	4040	4040	0
61	20240617	174600	40339170	4040	4040	4040	4040	0
62	20240617	174500	40339170	4040	4040	4040	4040	1160
63	20240617	174400	40339170	4040	4040	4040	4040	0
64	20240617	174300	40339170	4040	4040	4040	4040	0
65	20240617	174200	40339170	4040	4040	4040	4040	0
66	20240617	174100	40339170	4040	4040	4040	4040	0
67	20240617	174000	40339170	4040	4040	4040	4040	0
68	20240617	173900	40339170	4040	4040	4040	4040	0
69	20240617	173800	40339170	4040	4040	4040	4040	0
70	20240617	173700	40339170	4040	4040	4040	4040	0
71	20240617	173600	40339170	4040	4040	4040	4040	0
72	20240617	173500	40339170	4040	4040	4040	4040	0
73	20240617	173400	40339170	4040	4040	4040	4040	0
74	20240617	173300	40339170	4040	4040	4040	4040	0
75	20240617	173200	40339170	4040	4040	4040	4040	0
76	20240617	173100	40339170	4040	4040	4040	4040	0
77	20240617	173000	40339170	4040	4040	4040	4040	0
78	20240617	172900	40339170	4040	4040	4040	4040	0
79	20240617	172800	40339170	4040	4040	4040	4040	0
80	20240617	172700	40339170	4040	4040	4040	4040	0
81	20240617	172600	40339170	4040	4040	4040	4040	0
82	20240617	172500	40339170	4040	4040	4040	4040	0
83	20240617	172400	40339170	4040	4040	4040	4040	0
84	20240617	172300	40339170	4040	4040	4040	4040	0
85	20240617	172200	40339170	4040	4040	4040	4040	0
86	20240617	172100	40339170	4040	4040	4040	4040	0
87	20240617	172000	40339170	4040	4040	4040	4040	0
88	20240617	171900	40339170	4040	4040	4040	4040	0
89	20240617	171800	40339170	4040	4040	4040	4040	0
90	20240617	171700	40339170	4040	4040	4040	4040	0
91	20240617	171600	40339170	4040	4040	4040	4040	0
92	20240617	171500	40339170	4040	4040	4040	4040	1160
93	20240617	171400	40339170	4040	4040	4040	4040	0
94	20240617	171300	40339170	4040	4040	4040	4040	0
95	20240617	171200	40339170	4040	4040	4040	4040	0
96	20240617	171100	40339170	4040	4040	4040	4040	0
97	20240617	171000	40339170	4040	4040	4040	4040	0
98	20240617	170900	40339170	4040	4040	4040	4040	0
99	20240617	170800	40339170	4040	4040	4040	4040	0
100	20240617	170700	40339170	4040	4040	4040	4040	0
101	20240617	170600	40339170	4040	4040	4040	4040	0
102	20240617	170500	40339170	4040	4040	4040	4040	0
103	20240617	170400	40339170	4040	4040	4040	4040	0
104	20240617	170300	40339170	4040	4040	4040	4040	0
105	20240617	170200	40339170	4040	4040	4040	4040	0
106	20240617	170100	40339170	4040	4040	4040	4040	0
107	20240617	170000	40339170	4040	4040	4040	4040	0
108	20240617	165900	40339170	4040	4040	4040	4040	0
109	20240617	165800	40339170	4040	4040	4040	4040	0
110	20240617	165700	40339170	4040	4040	4040	4040	0
111	20240617	165600	40339170	4040	4040	4040	4040	0
112	20240617	165500	40339170	4040	4040	4040	4040	0
113	20240617	165400	40339170	4040	4040	4040	4040	0
114	20240617	165300	40339170	4040	4040	4040	4040	0
115	20240617	165200	40339170	4040	4040	4040	4040	0
116	20240617	165100	40339170	4040	4040	4040	4040	0
117	20240617	165000	40339170	4040	4040	4040	4040	0
118	20240617	164900	40339170	4040	4040	4040	4040	0
119	20240617	164800	40339170	4040	4040	4040	4040	0
120	20240617	164700	40339170	4040	4040	4040	4040	0
121	20240617	164600	40339170	4040	4040	4040	4040	0
122	20240617	164500	40339170	4040	4040	4040	4040	1160
123	20240617	164400	40339170	4040	4040	4040	4040	0
124	20240617	164300	40339170	4040	4040	4040	4040	0
125	20240617	164200	40339170	4040	4040	4040	4040	0
126	20240617	164100	40339170	4040	4040	4040	4040	0
127	20240617	164000	40339170	4040	4040	4040	4040	0
128	20240617	163900	40339170	4040	4040	4040	4040	0
129	20240617	163800	40339170	4040	4040	4040	4040	0
130	20240617	163700	40339170	4040	4040	4040	4040	0
131	20240617	163600	40339170	4040	4040	4040	4040	0
132	20240617	163500	40339170	4040	4040	4040	4040	0
133	20240617	163400	40339170	4040	4040	4040	4040	0
134	20240617	163300	40339170	4040	4040	4040	4040	0
135	20240617	163200	40339170	4040	4040	4040	4040	0
136	20240617	163100	40339170	4040	4040	4040	4040	0
137	20240617	163000	40339170	4040	4040	4040	4040	0
138	20240617	162900	40339170	4040	4040	4040	4040	0
139	20240617	162800	40339170	4040	4040	4040	4040	0
140	20240617	162700	40339170	4040	4040	4040	4040	0
141	20240617	162600	40339170	4040	4040	4040	4040	0
142	20240617	162500	40339170	4040	4040	4040	4040	0
143	20240617	162400	40339170	4040	4040	4040	4040	0
144	20240617	162300	40339170	4040	4040	4040	4040	0
145	20240617	162200	40339170	4040	4040	4040	4040	0
146	20240617	162100	40339170	4040	4040	4040	4040	0
147	20240617	162000	40339170	4040	4040	4040	4040	0
148	20240617	161900	40339170	4040	4040	4040	4040	0
149	20240617	161800	40339170	4040	4040	4040	4040	0
150	20240617	161700	40339170	4040	4040	4040	4040	0
151	20240617	161600	40339170	4040	4040	4040	4040	0
152	20240617	161500	40339170	4040	4040	4040	4040	1160
153	20240617	161400	40339170	4040	4040	4040	4040	0
154	20240617	161300	40339170	4040	4040	4040	4040	0
155	20240617	161200	40339170	4040	4040	4040	4040	0
156	20240617	161100	40339170	4040	4040	4040	4040	0
157	20240617	161000	40339170	4040	4040	4040	4040	0
158	20240617	160900	40339170	4040	4040	4040	4040	0
159	20240617	160800	40339170	4040	4040	4040	4040	0
160	20240617	160700	40339170	4040	4040	4040	4040	0
161	20240617	160600	40339170	4040	4040	4040	4040	0
162	20240617	160500	40339170	4040	4040	4040	4040	0
163	20240617	160400	40339170	4040	4040	4040	4040	0
164	20240617	160300	40339170	4040	4040	4040	4040	0
165	20240617	160200	40339170	4040	4040	4040	4040	0
166	20240617	160100	40339170	4040	4040	4040	4040	0
167	20240617	160000	40339170	4040	4040	4040	4040	0
168	20240617	155900	40339170	4040	4040	4040	4040	0
169	20240617	155800	40339170	4040	4040	4040	4040	0
170	20240617	155700	40339170	4040	4040	4040	4040	0
171	20240617	155600	40339170	4040	4040	4040	4040	0
172	20240617	155500	40339170	4040	4040	4040	4040	0
173	20240617	155400	40339170	4040	4040	4040	4040	0
174	20240617	155300	40339170	4040	4040	4040	4040	0
175	20240617	155200	40339170	4040	4040	4040	4040	0
176	20240617	155100	40339170	4040	4040	4040	4040	0
177	20240617	155000	40339170	4040	4040	4040	4040	0
178	20240617	154900	40339170	4040	4040	4040	4040	0
179	20240617	154800	40339170	4040	4040	4040	4040	0
180	20240617	154700	40339170	4040	4040	4040	4040	0
181	20240617	154600	40339170	4040	4040	4040	4040	0
182	20240617	154500	40339170	4040	4040	4040	4040	1160
183	20240617	154400	40339170	4040	4040	4040	4040	0
184	20240617	154300	40339170	4040	4040	4040	4040	0
185	20240617	154200	40339170	4040	4040	4040	4040	0
186	20240617	154100	40339170	4040	4040	4040	4040	0
187	20240617	154000	40339170	4040	4040	4040	4040	0
188	20240617	153900	40339170	4040	4040	4040	4040	0
189	20240617	153800	40339170	4040	4040	4040	4040	0
190	20240617	153700	40339170	4040	4040	4040	4040	0
191	20240617	153600	40339170	4040	4040	4040	4040	0
192	20240617	153500	40339170	4040	4040	4040	4040	0
193	20240617	153400	40339170	4040	4040	4040	4040	0
194	20240617	153300	40339170	4040	4040	4040	4040	0
195	20240617	153200	40339170	4040	4040	4040	4040	0
196	20240617	153100	40339170	4040	4040	4040	4040	0
197	20240617	153000	40339170	4040	4040	4040	4040	1160
198	20240617	152900	35652770	4040	4040	4040	4040	0
199	20240617	152800	35652770	4040	4040	4040	4040	0
200	20240617	152700	35652770	4040	4040	4040	4040	0
201	20240617	152600	35652770	4040	4040	4040	4040	0
202	20240617	152500	35652770	4040	4040	4040	4040	0
203	20240617	152400	35652770	4040	4040	4040	4040	0
204	20240617	152300	35652770	4040	4040	4040	4040	0
205	20240617	152200	35652770	4040	4040	4040	4040	0
206	20240617	152100	35652770	4040	4040	4040	4040	0
207	20240617	152000	35652770	4040	4040	4040	4040	0
208	20240617	151900	35652770	4040	4035	4040	4030	82
209	20240617	151800	35321860	4040	4040	4040	4040	0
210	20240617	151700	35321860	4040	4040	4040	4040	0
211	20240617	151600	35321860	4040	4040	4040	4040	53
212	20240617	151500	35107740	4040	4040	4040	4040	0
213	20240617	151400	35107740	4040	4040	4040	4040	0
214	20240617	151300	35107740	4040	4040	4040	4040	0
215	20240617	151200	35107740	4040	4040	4040	4040	5
216	20240617	151100	35087540	4040	4040	4040	4040	10
217	20240617	151000	35047140	4035	4035	4035	4035	102
218	20240617	150900	34635570	4040	4040	4040	4040	0
219	20240617	150800	34635570	4040	4040	4040	4040	0
220	20240617	150700	34635570	4040	4040	4040	4040	0
221	20240617	150600	34635570	4040	4040	4040	4040	5
222	20240617	150500	34615370	4040	4050	4050	4040	353
223	20240617	150400	33188280	4065	4065	4065	4065	0
224	20240617	150300	33188280	4065	4065	4065	4065	0
225	20240617	150200	33188280	4065	4065	4065	4065	0
226	20240617	150100	33188280	4065	4065	4065	4065	100
227	20240617	150000	32781780	4070	4070	4070	4070	10
228	20240617	145900	32741080	4075	4075	4075	4075	15
229	20240617	145800	32679955	4050	4050	4050	4050	0
230	20240617	145700	32679955	4050	4050	4050	4050	0
231	20240617	145600	32679955	4050	4050	4050	4050	0
232	20240617	145500	32679955	4050	4050	4050	4050	0
233	20240617	145400	32679955	4050	4050	4050	4050	0
234	20240617	145300	32679955	4050	4050	4050	4050	10
235	20240617	145200	32639455	4080	4080	4080	4080	0
236	20240617	145100	32639455	4080	4080	4080	4080	0
237	20240617	145000	32639455	4080	4080	4080	4080	0
238	20240617	144900	32639455	4080	4080	4080	4080	0
239	20240617	144800	32639455	4080	4080	4080	4080	0
240	20240617	144700	32639455	4080	4080	4080	4080	0
241	20240617	144600	32639455	4080	4080	4080	4080	0
242	20240617	144500	32639455	4080	4080	4080	4080	0
243	20240617	144400	32639455	4080	4080	4080	4080	0
244	20240617	144300	32639455	4080	4080	4080	4080	0
245	20240617	144200	32639455	4080	4080	4080	4080	0
246	20240617	144100	32639455	4080	4080	4080	4080	0
247	20240617	144000	32639455	4080	4080	4080	4080	0
248	20240617	143900	32639455	4080	4080	4080	4080	0
249	20240617	143800	32639455	4080	4080	4080	4080	0
250	20240617	143700	32639455	4080	4080	4080	4080	0
251	20240617	143600	32639455	4080	4080	4080	4080	0
252	20240617	143500	32639455	4080	4080	4080	4080	0
253	20240617	143400	32639455	4080	4080	4080	4080	0
254	20240617	143300	32639455	4080	4080	4080	4080	0
255	20240617	143200	32639455	4080	4080	4080	4080	0
256	20240617	143100	32639455	4080	4080	4080	4080	0
257	20240617	143000	32639455	4080	4080	4080	4080	0
258	20240617	142900	32639455	4080	4080	4080	4080	0
259	20240617	142800	32639455	4080	4080	4080	4080	0
260	20240617	142700	32639455	4080	4080	4080	4080	0
261	20240617	142600	32639455	4080	4080	4080	4080	0
262	20240617	142500	32639455	4080	4080	4080	4080	0
263	20240617	142400	32639455	4080	4080	4080	4080	0
264	20240617	142300	32639455	4080	4080	4080	4080	0
265	20240617	142200	32639455	4080	4080	4080	4080	0
266	20240617	142100	32639455	4080	4080	4080	4080	0
267	20240617	142000	32639455	4080	4080	4080	4080	0
268	20240617	141900	32639455	4080	4080	4080	4080	0
269	20240617	141800	32639455	4080	4080	4080	4080	0
270	20240617	141700	32639455	4080	4080	4080	4080	0
271	20240617	141600	32639455	4080	4080	4080	4080	0
272	20240617	141500	32639455	4080	4080	4080	4080	0
273	20240617	141400	32639455	4080	4080	4080	4080	1
274	20240617	141300	32635375	4080	4075	4080	4075	25
275	20240617	141200	32533455	4075	4075	4075	4075	0
276	20240617	141100	32533455	4075	4075	4075	4075	0
277	20240617	141000	32533455	4075	4075	4075	4075	5
278	20240617	140900	32513080	4040	4040	4040	4040	0
279	20240617	140800	32513080	4040	4040	4040	4040	0
280	20240617	140700	32513080	4040	4040	4040	4040	0
281	20240617	140600	32513080	4040	4040	4040	4040	181
282	20240617	140500	31781840	4040	4045	4045	4040	223
283	20240617	140400	30880805	4050	4050	4050	4050	290
284	20240617	140300	29706305	4055	4055	4055	4055	6
285	20240617	140200	29681975	4060	4060	4060	4060	10
286	20240617	140100	29641375	4095	4095	4095	4095	0
287	20240617	140000	29641375	4095	4095	4095	4095	0
288	20240617	135900	29641375	4095	4095	4095	4095	0
289	20240617	135800	29641375	4095	4095	4095	4095	0
290	20240617	135700	29641375	4095	4095	4095	4095	10
291	20240617	135600	29600425	4095	4095	4095	4095	0
292	20240617	135500	29600425	4095	4095	4095	4095	0
293	20240617	135400	29600425	4095	4095	4095	4095	0
294	20240617	135300	29600425	4095	4095	4095	4095	0
295	20240617	135200	29600425	4095	4095	4095	4095	0
296	20240617	135100	29600425	4095	4095	4095	4095	0
297	20240617	135000	29600425	4095	4095	4095	4095	0
298	20240617	134900	29600425	4095	4095	4095	4095	0
299	20240617	134800	29600425	4095	4095	4095	4095	35
300	20240617	134700	29457100	4095	4095	4095	4095	0
301	20240617	134600	29457100	4095	4095	4095	4095	0
302	20240617	134500	29457100	4095	4095	4095	4095	5
303	20240617	134400	29436625	4095	4095	4095	4095	0
304	20240617	134300	29436625	4095	4095	4095	4095	0
305	20240617	134200	29436625	4095	4095	4095	4095	0
306	20240617	134100	29436625	4095	4095	4095	4095	0
307	20240617	134000	29436625	4095	4095	4095	4095	3
308	20240617	133900	29424340	4050	4050	4050	4050	0
309	20240617	133800	29424340	4050	4050	4050	4050	0
310	20240617	133700	29424340	4050	4050	4050	4050	0
311	20240617	133600	29424340	4050	4050	4050	4050	1
312	20240617	133500	29420290	4050	4050	4050	4050	10
313	20240617	133400	29379790	4095	4095	4095	4095	0
314	20240617	133300	29379790	4095	4095	4095	4095	0
315	20240617	133200	29379790	4095	4095	4095	4095	0
316	20240617	133100	29379790	4095	4095	4095	4095	0
317	20240617	133000	29379790	4095	4095	4095	4095	0
318	20240617	132900	29379790	4095	4095	4095	4095	0
319	20240617	132800	29379790	4095	4095	4095	4095	0
320	20240617	132700	29379790	4095	4095	4095	4095	0
321	20240617	132600	29379790	4095	4060	4095	4060	25
322	20240617	132500	29278220	4055	4055	4055	4055	0
323	20240617	132400	29278220	4055	4055	4055	4055	0
324	20240617	132300	29278220	4055	4055	4055	4055	0
325	20240617	132200	29278220	4055	4055	4055	4055	0
326	20240617	132100	29278220	4055	4055	4055	4055	1
327	20240617	132000	29274165	4060	4060	4060	4060	5
328	20240617	131900	29253865	4055	4055	4055	4055	0
329	20240617	131800	29253865	4055	4055	4055	4055	0
330	20240617	131700	29253865	4055	4055	4055	4055	3
331	20240617	131600	29241700	4060	4060	4060	4060	0
332	20240617	131500	29241700	4060	4060	4060	4060	0
333	20240617	131400	29241700	4060	4060	4060	4060	0
334	20240617	131300	29241700	4060	4060	4060	4060	0
335	20240617	131200	29241700	4060	4060	4060	4060	0
336	20240617	131100	29241700	4060	4060	4060	4060	0
337	20240617	131000	29241700	4060	4060	4060	4060	0
338	20240617	130900	29241700	4060	4060	4060	4060	0
339	20240617	130800	29241700	4060	4060	4060	4060	0
340	20240617	130700	29241700	4060	4060	4060	4060	0
341	20240617	130600	29241700	4060	4060	4060	4060	0
342	20240617	130500	29241700	4060	4060	4060	4060	0
343	20240617	130400	29241700	4060	4060	4060	4060	0
344	20240617	130300	29241700	4060	4060	4060	4060	0
345	20240617	130200	29241700	4060	4060	4060	4060	0
346	20240617	130100	29241700	4060	4060	4060	4060	0
347	20240617	130000	29241700	4060	4060	4060	4060	0
348	20240617	125900	29241700	4060	4060	4060	4060	0
349	20240617	125800	29241700	4060	4060	4060	4060	0
350	20240617	125700	29241700	4060	4060	4060	4060	200
351	20240617	125600	28429700	4060	4060	4060	4060	0
352	20240617	125500	28429700	4060	4055	4060	4030	532
353	20240617	125400	26280650	4060	4060	4060	4060	0
354	20240617	125300	26280650	4060	4060	4060	4060	26
355	20240617	125200	26175090	4060	4060	4060	4060	0
356	20240617	125100	26175090	4060	4060	4060	4060	0
357	20240617	125000	26175090	4060	4060	4060	4060	0
358	20240617	124900	26175090	4060	4060	4060	4060	0
359	20240617	124800	26175090	4060	4060	4060	4060	0
360	20240617	124700	26175090	4060	4060	4060	4060	0
361	20240617	124600	26175090	4060	4060	4060	4060	0
362	20240617	124500	26175090	4060	4060	4060	4060	0
363	20240617	124400	26175090	4060	4060	4060	4060	0
364	20240617	124300	26175090	4060	4060	4060	4060	0
365	20240617	124200	26175090	4060	4060	4060	4060	0
366	20240617	124100	26175090	4060	4060	4060	4060	0
367	20240617	124000	26175090	4060	4060	4060	4060	0
368	20240617	123900	26175090	4060	4060	4060	4060	0
369	20240617	123800	26175090	4060	4060	4060	4060	0
370	20240617	123700	26175090	4060	4060	4060	4060	0
371	20240617	123600	26175090	4060	4060	4060	4060	100
372	20240617	123500	25769090	4095	4095	4095	4095	0
373	20240617	123400	25769090	4095	4095	4095	4095	0
374	20240617	123300	25769090	4095	4095	4095	4095	1
375	20240617	123200	25764995	4095	4095	4095	4095	0
376	20240617	123100	25764995	4095	4095	4095	4095	0
377	20240617	123000	25764995	4095	4095	4095	4095	5
378	20240617	122900	25744520	4045	4045	4045	4045	0
379	20240617	122800	25744520	4045	4080	4080	4045	184
380	20240617	122700	24999090	4060	4060	4060	4060	0
381	20240617	122600	24999090	4060	4060	4060	4060	0
382	20240617	122500	24999090	4060	4060	4060	4060	0
383	20240617	122400	24999090	4060	4060	4060	4060	0
384	20240617	122300	24999090	4060	4060	4060	4060	0
385	20240617	122200	24999090	4060	4060	4060	4060	0
386	20240617	122100	24999090	4060	4060	4060	4060	0
387	20240617	122000	24999090	4060	4060	4060	4060	0
388	20240617	121900	24999090	4060	4060	4060	4060	0
389	20240617	121800	24999090	4060	4060	4060	4060	0
390	20240617	121700	24999090	4060	4060	4060	4060	0
391	20240617	121600	24999090	4060	4060	4060	4060	305
392	20240617	121500	23760790	4060	4045	4060	4045	401
393	20240617	121400	22136295	4045	4045	4045	4045	0
394	20240617	121300	22136295	4045	4045	4045	4045	0
395	20240617	121200	22136295	4045	4045	4045	4045	0
396	20240617	121100	22136295	4045	4045	4045	4045	0
397	20240617	121000	22136295	4045	4045	4045	4045	1
398	20240617	120900	22132250	4050	4050	4050	4050	0
399	20240617	120800	22132250	4050	4055	4055	4050	471
400	20240617	120700	20223415	4060	4060	4060	4060	0
401	20240617	120600	20223415	4060	4060	4060	4060	0
402	20240617	120500	20223415	4060	4060	4060	4060	8
403	20240617	120400	20190935	4060	4060	4060	4060	100
404	20240617	120300	19784935	4055	4055	4055	4055	0
405	20240617	120200	19784935	4055	4055	4055	4055	0
406	20240617	120100	19784935	4055	4055	4055	4055	35
407	20240617	120000	19643010	4060	4060	4060	4060	0
408	20240617	115900	19643010	4060	4060	4060	4060	0
409	20240617	115800	19643010	4060	4060	4060	4060	0
410	20240617	115700	19643010	4060	4060	4060	4060	11
411	20240617	115600	19598350	4060	4060	4060	4060	2
412	20240617	115500	19590230	4060	4060	4060	4060	15
413	20240617	115400	19529330	4060	4060	4060	4060	0
414	20240617	115300	19529330	4060	4060	4060	4060	0
415	20240617	115200	19529330	4060	4060	4060	4060	0
416	20240617	115100	19529330	4060	4060	4060	4060	0
417	20240617	115000	19529330	4060	4060	4060	4060	0
418	20240617	114900	19529330	4060	4060	4060	4060	0
419	20240617	114800	19529330	4060	4060	4060	4060	0
420	20240617	114700	19529330	4060	4060	4060	4060	0
421	20240617	114600	19529330	4060	4060	4060	4060	0
422	20240617	114500	19529330	4060	4060	4060	4060	0
423	20240617	114400	19529330	4060	4060	4060	4060	0
424	20240617	114300	19529330	4060	4060	4060	4060	0
425	20240617	114200	19529330	4060	4060	4060	4060	1
426	20240617	114100	19525270	4060	4060	4060	4060	1
427	20240617	114000	19521210	4060	4060	4060	4060	33
428	20240617	113900	19387230	4060	4060	4060	4060	24
429	20240617	113800	19289790	4060	4060	4060	4060	29
430	20240617	113700	19172050	4060	4070	4070	4060	76
431	20240617	113600	18863380	4060	4060	4060	4060	0
432	20240617	113500	18863380	4060	4085	4085	4060	500
433	20240617	113400	16830535	4100	4100	4100	4100	0
434	20240617	113300	16830535	4100	4100	4100	4100	0
435	20240617	113200	16830535	4100	4100	4100	4100	0
436	20240617	113100	16830535	4100	4100	4100	4100	0
437	20240617	113000	16830535	4100	4100	4100	4100	0
438	20240617	112900	16830535	4100	4100	4100	4100	0
439	20240617	112800	16830535	4100	4100	4100	4100	0
440	20240617	112700	16830535	4100	4100	4100	4100	0
441	20240617	112600	16830535	4100	4100	4100	4100	0
442	20240617	112500	16830535	4100	4100	4100	4100	0
443	20240617	112400	16830535	4100	4100	4100	4100	0
444	20240617	112300	16830535	4100	4100	4100	4100	0
445	20240617	112200	16830535	4100	4100	4100	4100	0
446	20240617	112100	16830535	4100	4100	4100	4100	0
447	20240617	112000	16830535	4100	4085	4100	4085	100
448	20240617	111900	16421885	4070	4070	4070	4070	50
449	20240617	111800	16218385	4070	4070	4070	4070	12
450	20240617	111700	16169545	4075	4075	4075	4075	0
451	20240617	111600	16169545	4075	4075	4075	4075	0
452	20240617	111500	16169545	4075	4075	4075	4075	6
453	20240617	111400	16145095	4075	4075	4075	4075	0
454	20240617	111300	16145095	4075	4075	4075	4075	15
455	20240617	111200	16083970	4075	4075	4075	4075	10
456	20240617	111100	16043220	4080	4080	4080	4080	13
457	20240617	111000	15990180	4080	4080	4080	4080	0
458	20240617	110900	15990180	4080	4080	4080	4080	1
459	20240617	110800	15986100	4080	4080	4080	4080	2
460	20240617	110700	15977940	4085	4085	4085	4085	0
461	20240617	110600	15977940	4085	4085	4085	4085	0
462	20240617	110500	15977940	4085	4085	4085	4085	0
463	20240617	110400	15977940	4085	4080	4085	4080	26
464	20240617	110300	15871805	4080	4080	4080	4080	8
465	20240617	110200	15839165	4080	4080	4080	4080	7
466	20240617	110100	15810605	4085	4085	4085	4085	0
467	20240617	110000	15810605	4085	4085	4085	4085	3
468	20240617	105900	15798350	4085	4085	4085	4085	4
469	20240617	105800	15782010	4085	4085	4085	4085	0
470	20240617	105700	15782010	4085	4085	4085	4085	5
471	20240617	105600	15761585	4085	4085	4085	4085	2
472	20240617	105500	15753415	4085	4085	4085	4085	0
473	20240617	105400	15753415	4085	4085	4085	4085	3
474	20240617	105300	15741160	4085	4085	4085	4085	0
475	20240617	105200	15741160	4085	4085	4085	4085	0
476	20240617	105100	15741160	4085	4085	4085	4085	6
477	20240617	105000	15716650	4085	4085	4085	4085	6
478	20240617	104900	15692140	4085	4085	4085	4085	0
479	20240617	104800	15692140	4085	4085	4085	4085	0
480	20240617	104700	15692140	4085	4085	4085	4085	0
481	20240617	104600	15692140	4085	4085	4085	4085	0
482	20240617	104500	15692140	4085	4085	4085	4085	5
483	20240617	104400	15671715	4085	4085	4085	4085	0
484	20240617	104300	15671715	4085	4085	4085	4085	0
485	20240617	104200	15671715	4085	4085	4085	4085	0
486	20240617	104100	15671715	4085	4085	4085	4085	0
487	20240617	104000	15671715	4085	4085	4085	4085	0
488	20240617	103900	15671715	4085	4085	4085	4085	0
489	20240617	103800	15671715	4085	4085	4085	4085	0
490	20240617	103700	15671715	4085	4085	4085	4085	82
491	20240617	103600	15336745	4085	4085	4085	4085	20
492	20240617	103500	15255045	4090	4090	4090	4090	0
493	20240617	103400	15255045	4090	4090	4090	4090	32
494	20240617	103300	15124165	4085	4085	4085	4085	0
495	20240617	103200	15124165	4085	4085	4085	4085	0
496	20240617	103100	15124165	4085	4085	4085	4085	0
497	20240617	103000	15124165	4085	4085	4085	4085	0
498	20240617	102900	15124165	4085	4085	4085	4085	0
499	20240617	102800	15124165	4085	4085	4085	4085	0
500	20240617	102700	15124165	4085	4085	4085	4085	0
501	20240617	102600	15124165	4085	4085	4085	4085	1
502	20240617	102500	15120080	4090	4090	4090	4090	7
503	20240617	102400	15091450	4090	4090	4090	4090	0
504	20240617	102300	15091450	4090	4090	4090	4090	0
505	20240617	102200	15091450	4090	4090	4090	4090	0
506	20240617	102100	15091450	4090	4090	4090	4090	0
507	20240617	102000	15091450	4090	4090	4090	4090	1
508	20240617	101900	15087360	4095	4095	4095	4095	0
509	20240617	101800	15087360	4095	4095	4095	4095	0
510	20240617	101700	15087360	4095	4095	4095	4095	0
511	20240617	101600	15087360	4095	4095	4095	4095	0
512	20240617	101500	15087360	4095	4095	4095	4095	0
513	20240617	101400	15087360	4095	4095	4095	4095	0
514	20240617	101300	15087360	4095	4095	4095	4095	0
515	20240617	101200	15087360	4095	4095	4095	4095	0
516	20240617	101100	15087360	4095	4095	4095	4095	0
517	20240617	101000	15087360	4095	4095	4095	4095	8
518	20240617	100900	15054600	4095	4070	4095	4070	28
519	20240617	100800	14940615	4070	4070	4070	4070	23
520	20240617	100700	14847005	4070	4070	4070	4070	0
521	20240617	100600	14847005	4070	4050	4070	4050	62
522	20240617	100500	14595065	4055	4055	4055	4050	178
523	20240617	100400	13873865	4065	4070	4070	4065	180
524	20240617	100300	13141375	4070	4070	4095	4070	139
525	20240617	100200	12575420	4070	4070	4075	4070	65
526	20240617	100100	12310865	4070	4100	4100	4070	147
527	20240617	100000	11708755	4100	4100	4100	4100	40
528	20240617	095900	11544755	4100	4105	4105	4100	265
529	20240617	095800	10457200	4105	4105	4105	4105	320
530	20240617	095700	9143600	4105	4110	4110	4105	41
531	20240617	095600	8975290	4110	4110	4110	4110	0
532	20240617	095500	8975290	4110	4110	4110	4110	0
533	20240617	095400	8975290	4110	4105	4110	4105	158
534	20240617	095300	8326200	4110	4110	4110	4110	0
535	20240617	095200	8326200	4110	4110	4110	4110	0
536	20240617	095100	8326200	4110	4110	4110	4110	0
537	20240617	095000	8326200	4110	4110	4110	4110	10
538	20240617	094900	8285100	4110	4110	4110	4110	0
539	20240617	094800	8285100	4110	4110	4110	4110	17
540	20240617	094700	8215230	4110	4110	4110	4110	15
541	20240617	094600	8153580	4110	4110	4110	4110	23
542	20240617	094500	8059050	4110	4110	4110	4110	0
543	20240617	094400	8059050	4110	4110	4110	4110	0
544	20240617	094300	8059050	4110	4110	4110	4110	5
545	20240617	094200	8038500	4110	4110	4110	4110	20
546	20240617	094100	7956300	4110	4110	4110	4110	12
547	20240617	094000	7906980	4110	4110	4110	4110	5
548	20240617	093900	7886430	4110	4110	4110	4110	0
549	20240617	093800	7886430	4110	4110	4110	4110	3
550	20240617	093700	7874100	4110	4110	4110	4110	1
551	20240617	093600	7869990	4110	4110	4110	4110	0
552	20240617	093500	7869990	4110	4110	4110	4100	576
553	20240617	093400	5502640	4110	4110	4110	4110	30
554	20240617	093300	5379340	4100	4100	4100	4100	152
555	20240617	093200	4756140	4100	4100	4100	4100	50
556	20240617	093100	4551140	4100	4100	4100	4100	7
557	20240617	093000	4522440	4100	4100	4100	4100	85
558	20240617	092900	4173940	4105	4110	4110	4105	18
559	20240617	092800	4100035	4105	4105	4105	4105	0
560	20240617	092700	4100035	4105	4105	4105	4105	1
561	20240617	092600	4095930	4105	4105	4105	4105	0
562	20240617	092500	4095930	4105	4140	4140	4105	386
563	20240617	092400	2509435	4110	4110	4110	4110	0
564	20240617	092300	2509435	4110	4110	4110	4110	0
565	20240617	092200	2509435	4110	4150	4150	4110	108
566	20240617	092100	2062950	4165	4180	4180	4165	248
567	20240617	092000	1028870	4185	4185	4185	4185	6
568	20240617	091900	1003760	4185	4185	4185	4185	3
569	20240617	091800	991205	4190	4190	4190	4190	0
570	20240617	091700	991205	4190	4190	4190	4190	0
571	20240617	091600	991205	4190	4190	4190	4190	0
572	20240617	091500	991205	4190	4190	4190	4190	2
573	20240617	091400	982825	4190	4190	4190	4190	0
574	20240617	091300	982825	4190	4190	4190	4190	11
575	20240617	091200	936735	4195	4195	4195	4195	0
576	20240617	091100	936735	4195	4195	4195	4195	7
577	20240617	091000	907370	4200	4200	4200	4200	0
578	20240617	090900	907370	4200	4200	4200	4200	0
579	20240617	090800	907370	4200	4200	4200	4200	0
580	20240617	090700	907370	4200	4200	4200	4200	0
581	20240617	090600	907370	4200	4200	4200	4200	0
582	20240617	090500	907370	4200	4200	4200	4200	0
583	20240617	090400	907370	4200	4200	4200	4200	30
584	20240617	090300	781370	4200	4200	4200	4200	152
585	20240617	090200	142970	4205	4205	4205	4205	5
586	20240617	090100	121945	4205	4205	4205	4205	0
587	20240617	090000	121945	4205	4205	4205	4205	29