KissMeData/008470/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185100	63062780	4175	4175	4175	4175	636
3	20240603	185000	63062780	4175	4175	4175	4175	0
4	20240603	184900	63062780	4175	4175	4175	4175	0
5	20240603	184800	63062780	4175	4175	4175	4175	0
6	20240603	184700	63062780	4175	4175	4175	4175	0
7	20240603	184600	63062780	4175	4175	4175	4175	0
8	20240603	184500	63062780	4175	4175	4175	4175	0
9	20240603	184400	63062780	4175	4175	4175	4175	0
10	20240603	184300	63062780	4175	4175	4175	4175	0
11	20240603	184200	63062780	4175	4175	4175	4175	0
12	20240603	184100	63062780	4175	4175	4175	4175	0
13	20240603	184000	63062780	4175	4175	4175	4175	0
14	20240603	183900	63062780	4175	4175	4175	4175	0
15	20240603	183800	63062780	4175	4175	4175	4175	0
16	20240603	183700	63062780	4175	4175	4175	4175	0
17	20240603	183600	63062780	4175	4175	4175	4175	0
18	20240603	183500	63062780	4175	4175	4175	4175	0
19	20240603	183400	63062780	4175	4175	4175	4175	0
20	20240603	183300	63062780	4175	4175	4175	4175	0
21	20240603	183200	63062780	4175	4175	4175	4175	0
22	20240603	183100	63062780	4175	4175	4175	4175	0
23	20240603	183000	63062780	4175	4175	4175	4175	0
24	20240603	182900	63062780	4175	4175	4175	4175	0
25	20240603	182800	63062780	4175	4175	4175	4175	0
26	20240603	182700	63062780	4175	4175	4175	4175	0
27	20240603	182600	63062780	4175	4175	4175	4175	0
28	20240603	182500	63062780	4175	4175	4175	4175	0
29	20240603	182400	63062780	4175	4175	4175	4175	0
30	20240603	182300	63062780	4175	4175	4175	4175	0
31	20240603	182200	63062780	4175	4175	4175	4175	0
32	20240603	182100	63062780	4175	4175	4175	4175	636
33	20240603	182000	63062780	4175	4175	4175	4175	0
34	20240603	181900	63062780	4175	4175	4175	4175	0
35	20240603	181800	63062780	4175	4175	4175	4175	0
36	20240603	181700	63062780	4175	4175	4175	4175	0
37	20240603	181600	63062780	4175	4175	4175	4175	0
38	20240603	181500	63062780	4175	4175	4175	4175	0
39	20240603	181400	63062780	4175	4175	4175	4175	0
40	20240603	181300	63062780	4175	4175	4175	4175	0
41	20240603	181200	63062780	4175	4175	4175	4175	0
42	20240603	181100	63062780	4175	4175	4175	4175	0
43	20240603	181000	63062780	4175	4175	4175	4175	0
44	20240603	180900	63062780	4175	4175	4175	4175	0
45	20240603	180800	63062780	4175	4175	4175	4175	0
46	20240603	180700	63062780	4175	4175	4175	4175	0
47	20240603	180600	63062780	4175	4175	4175	4175	0
48	20240603	180500	63062780	4175	4175	4175	4175	0
49	20240603	180400	63062780	4175	4175	4175	4175	0
50	20240603	180300	63062780	4175	4175	4175	4175	0
51	20240603	180200	63062780	4175	4175	4175	4175	0
52	20240603	180100	63062780	4175	4175	4175	4175	0
53	20240603	180000	63062780	4175	4175	4175	4175	0
54	20240603	175900	63062780	4175	4175	4175	4175	0
55	20240603	175800	63062780	4175	4175	4175	4175	0
56	20240603	175700	63062780	4175	4175	4175	4175	0
57	20240603	175600	63062780	4175	4175	4175	4175	0
58	20240603	175500	63062780	4175	4175	4175	4175	0
59	20240603	175400	63062780	4175	4175	4175	4175	0
60	20240603	175300	63062780	4175	4175	4175	4175	0
61	20240603	175200	63062780	4175	4175	4175	4175	0
62	20240603	175100	63062780	4175	4175	4175	4175	636
63	20240603	175000	63062780	4175	4175	4175	4175	0
64	20240603	174900	63062780	4175	4175	4175	4175	0
65	20240603	174800	63062780	4175	4175	4175	4175	0
66	20240603	174700	63062780	4175	4175	4175	4175	0
67	20240603	174600	63062780	4175	4175	4175	4175	0
68	20240603	174500	63062780	4175	4175	4175	4175	0
69	20240603	174400	63062780	4175	4175	4175	4175	0
70	20240603	174300	63062780	4175	4175	4175	4175	0
71	20240603	174200	63062780	4175	4175	4175	4175	0
72	20240603	174100	63062780	4175	4175	4175	4175	0
73	20240603	174000	63062780	4175	4175	4175	4175	0
74	20240603	173900	63062780	4175	4175	4175	4175	0
75	20240603	173800	63062780	4175	4175	4175	4175	0
76	20240603	173700	63062780	4175	4175	4175	4175	0
77	20240603	173600	63062780	4175	4175	4175	4175	0
78	20240603	173500	63062780	4175	4175	4175	4175	0
79	20240603	173400	63062780	4175	4175	4175	4175	0
80	20240603	173300	63062780	4175	4175	4175	4175	0
81	20240603	173200	63062780	4175	4175	4175	4175	0
82	20240603	173100	63062780	4175	4175	4175	4175	0
83	20240603	173000	63062780	4175	4175	4175	4175	0
84	20240603	172900	63062780	4175	4175	4175	4175	0
85	20240603	172800	63062780	4175	4175	4175	4175	0
86	20240603	172700	63062780	4175	4175	4175	4175	0
87	20240603	172600	63062780	4175	4175	4175	4175	0
88	20240603	172500	63062780	4175	4175	4175	4175	0
89	20240603	172400	63062780	4175	4175	4175	4175	0
90	20240603	172300	63062780	4175	4175	4175	4175	0
91	20240603	172200	63062780	4175	4175	4175	4175	0
92	20240603	172100	63062780	4175	4175	4175	4175	636
93	20240603	172000	63062780	4175	4175	4175	4175	0
94	20240603	171900	63062780	4175	4175	4175	4175	0
95	20240603	171800	63062780	4175	4175	4175	4175	0
96	20240603	171700	63062780	4175	4175	4175	4175	0
97	20240603	171600	63062780	4175	4175	4175	4175	0
98	20240603	171500	63062780	4175	4175	4175	4175	0
99	20240603	171400	63062780	4175	4175	4175	4175	0
100	20240603	171300	63062780	4175	4175	4175	4175	0
101	20240603	171200	63062780	4175	4175	4175	4175	0
102	20240603	171100	63062780	4175	4175	4175	4175	0
103	20240603	171000	63062780	4175	4175	4175	4175	0
104	20240603	170900	63062780	4175	4175	4175	4175	0
105	20240603	170800	63062780	4175	4175	4175	4175	0
106	20240603	170700	63062780	4175	4175	4175	4175	0
107	20240603	170600	63062780	4175	4175	4175	4175	0
108	20240603	170500	63062780	4175	4175	4175	4175	0
109	20240603	170400	63062780	4175	4175	4175	4175	0
110	20240603	170300	63062780	4175	4175	4175	4175	0
111	20240603	170200	63062780	4175	4175	4175	4175	0
112	20240603	170100	63062780	4175	4175	4175	4175	0
113	20240603	170000	63062780	4175	4175	4175	4175	0
114	20240603	165900	63062780	4175	4175	4175	4175	0
115	20240603	165800	63062780	4175	4175	4175	4175	0
116	20240603	165700	63062780	4175	4175	4175	4175	0
117	20240603	165600	63062780	4175	4175	4175	4175	0
118	20240603	165500	63062780	4175	4175	4175	4175	0
119	20240603	165400	63062780	4175	4175	4175	4175	0
120	20240603	165300	63062780	4175	4175	4175	4175	0
121	20240603	165200	63062780	4175	4175	4175	4175	0
122	20240603	165100	63062780	4175	4175	4175	4175	636
123	20240603	165000	63062780	4175	4175	4175	4175	0
124	20240603	164900	63062780	4175	4175	4175	4175	0
125	20240603	164800	63062780	4175	4175	4175	4175	0
126	20240603	164700	63062780	4175	4175	4175	4175	0
127	20240603	164600	63062780	4175	4175	4175	4175	0
128	20240603	164500	63062780	4175	4175	4175	4175	0
129	20240603	164400	63062780	4175	4175	4175	4175	0
130	20240603	164300	63062780	4175	4175	4175	4175	0
131	20240603	164200	63062780	4175	4175	4175	4175	0
132	20240603	164100	63062780	4175	4175	4175	4175	0
133	20240603	164000	63062780	4175	4175	4175	4175	0
134	20240603	163900	63062780	4175	4175	4175	4175	0
135	20240603	163800	63062780	4175	4175	4175	4175	0
136	20240603	163700	63062780	4175	4175	4175	4175	0
137	20240603	163600	63062780	4175	4175	4175	4175	0
138	20240603	163500	63062780	4175	4175	4175	4175	0
139	20240603	163400	63062780	4175	4175	4175	4175	0
140	20240603	163300	63062780	4175	4175	4175	4175	0
141	20240603	163200	63062780	4175	4175	4175	4175	0
142	20240603	163100	63062780	4175	4175	4175	4175	0
143	20240603	163000	63062780	4175	4175	4175	4175	0
144	20240603	162900	63062780	4175	4175	4175	4175	0
145	20240603	162800	63062780	4175	4175	4175	4175	0
146	20240603	162700	63062780	4175	4175	4175	4175	0
147	20240603	162600	63062780	4175	4175	4175	4175	0
148	20240603	162500	63062780	4175	4175	4175	4175	0
149	20240603	162400	63062780	4175	4175	4175	4175	0
150	20240603	162300	63062780	4175	4175	4175	4175	0
151	20240603	162200	63062780	4175	4175	4175	4175	0
152	20240603	162100	63062780	4175	4175	4175	4175	636
153	20240603	162000	63062780	4175	4175	4175	4175	0
154	20240603	161900	63062780	4175	4175	4175	4175	0
155	20240603	161800	63062780	4175	4175	4175	4175	0
156	20240603	161700	63062780	4175	4175	4175	4175	0
157	20240603	161600	63062780	4175	4175	4175	4175	0
158	20240603	161500	63062780	4175	4175	4175	4175	0
159	20240603	161400	63062780	4175	4175	4175	4175	0
160	20240603	161300	63062780	4175	4175	4175	4175	0
161	20240603	161200	63062780	4175	4175	4175	4175	0
162	20240603	161100	63062780	4175	4175	4175	4175	0
163	20240603	161000	63062780	4175	4175	4175	4175	0
164	20240603	160900	63062780	4175	4175	4175	4175	0
165	20240603	160800	63062780	4175	4175	4175	4175	0
166	20240603	160700	63062780	4175	4175	4175	4175	0
167	20240603	160600	63062780	4175	4175	4175	4175	0
168	20240603	160500	63062780	4175	4175	4175	4175	0
169	20240603	160400	63062780	4175	4175	4175	4175	0
170	20240603	160300	63062780	4175	4175	4175	4175	0
171	20240603	160200	63062780	4175	4175	4175	4175	0
172	20240603	160100	63062780	4175	4175	4175	4175	0
173	20240603	160000	63062780	4175	4175	4175	4175	0
174	20240603	155900	63062780	4175	4175	4175	4175	0
175	20240603	155800	63062780	4175	4175	4175	4175	0
176	20240603	155700	63062780	4175	4175	4175	4175	0
177	20240603	155600	63062780	4175	4175	4175	4175	0
178	20240603	155500	63062780	4175	4175	4175	4175	0
179	20240603	155400	63062780	4175	4175	4175	4175	0
180	20240603	155300	63062780	4175	4175	4175	4175	0
181	20240603	155200	63062780	4175	4175	4175	4175	0
182	20240603	155100	63062780	4175	4175	4175	4175	636
183	20240603	155000	63062780	4175	4175	4175	4175	0
184	20240603	154900	63062780	4175	4175	4175	4175	0
185	20240603	154800	63062780	4175	4175	4175	4175	0
186	20240603	154700	63062780	4175	4175	4175	4175	0
187	20240603	154600	63062780	4175	4175	4175	4175	0
188	20240603	154500	63062780	4175	4175	4175	4175	0
189	20240603	154400	63062780	4175	4175	4175	4175	0
190	20240603	154300	63062780	4175	4175	4175	4175	0
191	20240603	154200	63062780	4175	4175	4175	4175	0
192	20240603	154100	63062780	4175	4175	4175	4175	0
193	20240603	154000	63062780	4175	4175	4175	4175	0
194	20240603	153900	63062780	4175	4175	4175	4175	0
195	20240603	153800	63062780	4175	4175	4175	4175	0
196	20240603	153700	63062780	4175	4175	4175	4175	0
197	20240603	153600	63062780	4175	4175	4175	4175	0
198	20240603	153500	63062780	4175	4175	4175	4175	0
199	20240603	153400	63062780	4175	4175	4175	4175	0
200	20240603	153300	63062780	4175	4175	4175	4175	0
201	20240603	153200	63062780	4175	4175	4175	4175	0
202	20240603	153100	63062780	4175	4175	4175	4175	0
203	20240603	153000	63062780	4175	4175	4175	4175	636
204	20240603	152900	60407480	4175	4175	4175	4175	0
205	20240603	152800	60407480	4175	4175	4175	4175	0
206	20240603	152700	60407480	4175	4175	4175	4175	0
207	20240603	152600	60407480	4175	4175	4175	4175	0
208	20240603	152500	60407480	4175	4175	4175	4175	0
209	20240603	152400	60407480	4175	4175	4175	4175	0
210	20240603	152300	60407480	4175	4175	4175	4175	0
211	20240603	152200	60407480	4175	4175	4175	4175	0
212	20240603	152100	60407480	4175	4175	4175	4175	0
213	20240603	152000	60407480	4175	4175	4175	4175	0
214	20240603	151900	60407480	4175	4170	4175	4165	41
215	20240603	151800	60236535	4175	4175	4175	4175	95
216	20240603	151700	59839910	4175	4175	4175	4175	0
217	20240603	151600	59839910	4175	4175	4175	4175	0
218	20240603	151500	59839910	4175	4175	4175	4175	0
219	20240603	151400	59839910	4175	4175	4175	4175	0
220	20240603	151300	59839910	4175	4175	4175	4175	0
221	20240603	151200	59839910	4175	4175	4175	4175	6
222	20240603	151100	59814860	4175	4175	4175	4175	26
223	20240603	151000	59706310	4175	4175	4175	4175	0
224	20240603	150900	59706310	4175	4175	4175	4175	0
225	20240603	150800	59706310	4175	4175	4175	4175	0
226	20240603	150700	59706310	4175	4175	4175	4175	0
227	20240603	150600	59706310	4175	4175	4175	4175	18
228	20240603	150500	59631160	4180	4180	4180	4180	15
229	20240603	150400	59568460	4185	4185	4185	4185	0
230	20240603	150300	59568460	4185	4185	4185	4185	23
231	20240603	150200	59472205	4190	4190	4190	4190	0
232	20240603	150100	59472205	4190	4190	4190	4190	78
233	20240603	150000	59145385	4190	4190	4190	4190	0
234	20240603	145900	59145385	4190	4190	4190	4190	0
235	20240603	145800	59145385	4190	4190	4190	4190	0
236	20240603	145700	59145385	4190	4190	4190	4190	37
237	20240603	145600	58990355	4195	4195	4195	4195	0
238	20240603	145500	58990355	4195	4195	4195	4195	0
239	20240603	145400	58990355	4195	4195	4195	4195	0
240	20240603	145300	58990355	4195	4195	4195	4195	0
241	20240603	145200	58990355	4195	4195	4195	4195	0
242	20240603	145100	58990355	4195	4195	4195	4195	0
243	20240603	145000	58990355	4195	4195	4195	4195	119
244	20240603	144900	58491150	4195	4195	4195	4195	0
245	20240603	144800	58491150	4195	4195	4195	4195	0
246	20240603	144700	58491150	4195	4195	4195	4195	0
247	20240603	144600	58491150	4195	4195	4195	4195	0
248	20240603	144500	58491150	4195	4195	4195	4195	0
249	20240603	144400	58491150	4195	4195	4195	4195	0
250	20240603	144300	58491150	4195	4195	4195	4195	0
251	20240603	144200	58491150	4195	4195	4195	4195	41
252	20240603	144100	58319155	4200	4200	4200	4200	0
253	20240603	144000	58319155	4200	4200	4200	4200	0
254	20240603	143900	58319155	4200	4200	4200	4200	0
255	20240603	143800	58319155	4200	4205	4205	4200	75
256	20240603	143700	58003900	4205	4205	4205	4205	0
257	20240603	143600	58003900	4205	4205	4205	4205	0
258	20240603	143500	58003900	4205	4205	4205	4205	0
259	20240603	143400	58003900	4205	4205	4205	4205	0
260	20240603	143300	58003900	4205	4205	4205	4205	0
261	20240603	143200	58003900	4205	4205	4205	4205	0
262	20240603	143100	58003900	4205	4200	4205	4200	79
263	20240603	143000	57671965	4200	4200	4200	4200	2
264	20240603	142900	57663565	4205	4205	4205	4205	0
265	20240603	142800	57663565	4205	4205	4205	4205	23
266	20240603	142700	57566850	4210	4210	4210	4210	61
267	20240603	142600	57310040	4220	4220	4220	4220	78
268	20240603	142500	56980880	4220	4220	4220	4220	0
269	20240603	142400	56980880	4220	4220	4220	4220	0
270	20240603	142300	56980880	4220	4220	4220	4220	69
271	20240603	142200	56689700	4220	4220	4220	4220	0
272	20240603	142100	56689700	4220	4220	4220	4220	9
273	20240603	142000	56651720	4220	4220	4220	4220	0
274	20240603	141900	56651720	4220	4220	4220	4220	0
275	20240603	141800	56651720	4220	4220	4220	4220	38
276	20240603	141700	56491360	4225	4225	4225	4225	0
277	20240603	141600	56491360	4225	4225	4225	4225	78
278	20240603	141500	56161810	4225	4225	4225	4225	0
279	20240603	141400	56161810	4225	4225	4225	4225	0
280	20240603	141300	56161810	4225	4225	4225	4225	200
281	20240603	141200	55316810	4230	4230	4230	4230	0
282	20240603	141100	55316810	4230	4230	4230	4230	78
283	20240603	141000	54986870	4225	4225	4225	4225	0
284	20240603	140900	54986870	4225	4225	4225	4225	0
285	20240603	140800	54986870	4225	4225	4225	4225	0
286	20240603	140700	54986870	4225	4225	4225	4225	0
287	20240603	140600	54986870	4225	4225	4225	4225	77
288	20240603	140500	54661545	4225	4225	4225	4225	1
289	20240603	140400	54657320	4225	4225	4225	4225	17
290	20240603	140300	54585495	4230	4230	4230	4230	0
291	20240603	140200	54585495	4230	4230	4230	4230	0
292	20240603	140100	54585495	4230	4230	4230	4230	21
293	20240603	140000	54496665	4230	4230	4230	4230	78
294	20240603	135900	54166725	4230	4230	4230	4230	0
295	20240603	135800	54166725	4230	4230	4230	4230	0
296	20240603	135700	54166725	4230	4230	4230	4230	0
297	20240603	135600	54166725	4230	4230	4230	4230	0
298	20240603	135500	54166725	4230	4230	4230	4230	78
299	20240603	135400	53836785	4225	4225	4225	4225	30
300	20240603	135300	53710035	4225	4225	4225	4225	30
301	20240603	135200	53583285	4225	4225	4225	4225	0
302	20240603	135100	53583285	4225	4225	4225	4225	0
303	20240603	135000	53583285	4225	4225	4225	4225	20
304	20240603	134900	53498785	4220	4220	4220	4220	0
305	20240603	134800	53498785	4220	4220	4220	4220	0
306	20240603	134700	53498785	4220	4220	4220	4220	0
307	20240603	134600	53498785	4220	4220	4220	4220	23
308	20240603	134500	53401725	4220	4220	4220	4220	0
309	20240603	134400	53401725	4220	4220	4220	4220	17
310	20240603	134300	53329985	4215	4215	4215	4215	0
311	20240603	134200	53329985	4215	4215	4215	4215	0
312	20240603	134100	53329985	4215	4215	4215	4215	27
313	20240603	134000	53216180	4215	4215	4215	4215	0
314	20240603	133900	53216180	4215	4215	4215	4215	66
315	20240603	133800	52937990	4210	4210	4210	4210	0
316	20240603	133700	52937990	4210	4210	4210	4210	0
317	20240603	133600	52937990	4210	4210	4210	4210	0
318	20240603	133500	52937990	4210	4210	4210	4210	0
319	20240603	133400	52937990	4210	4205	4210	4205	18
320	20240603	133300	52862215	4205	4205	4205	4205	0
321	20240603	133200	52862215	4205	4205	4205	4205	0
322	20240603	133100	52862215	4205	4205	4205	4205	0
323	20240603	133000	52862215	4205	4205	4205	4205	0
324	20240603	132900	52862215	4205	4205	4205	4205	84
325	20240603	132800	52508995	4205	4205	4205	4205	0
326	20240603	132700	52508995	4205	4205	4205	4205	0
327	20240603	132600	52508995	4205	4205	4205	4205	0
328	20240603	132500	52508995	4205	4205	4205	4205	0
329	20240603	132400	52508995	4205	4205	4205	4205	78
330	20240603	132300	52181005	4205	4205	4205	4205	0
331	20240603	132200	52181005	4205	4205	4205	4205	67
332	20240603	132100	51899270	4205	4205	4205	4205	0
333	20240603	132000	51899270	4205	4205	4205	4205	0
334	20240603	131900	51899270	4205	4205	4205	4205	0
335	20240603	131800	51899270	4205	4205	4205	4205	11
336	20240603	131700	51853015	4200	4200	4200	4200	0
337	20240603	131600	51853015	4200	4200	4200	4200	0
338	20240603	131500	51853015	4200	4200	4200	4200	1
339	20240603	131400	51848815	4205	4205	4205	4205	5
340	20240603	131300	51827790	4200	4200	4200	4200	15
341	20240603	131200	51764790	4195	4195	4195	4195	0
342	20240603	131100	51764790	4195	4195	4195	4195	0
343	20240603	131000	51764790	4195	4195	4195	4195	175
344	20240603	130900	51030665	4195	4195	4195	4195	0
345	20240603	130800	51030665	4195	4190	4195	4190	30
346	20240603	130700	50904890	4185	4185	4185	4185	0
347	20240603	130600	50904890	4185	4185	4185	4185	0
348	20240603	130500	50904890	4185	4185	4185	4185	0
349	20240603	130400	50904890	4185	4185	4185	4185	0
350	20240603	130300	50904890	4185	4185	4185	4185	15
351	20240603	130200	50842115	4180	4180	4180	4180	0
352	20240603	130100	50842115	4180	4180	4180	4180	18
353	20240603	130000	50766875	4185	4185	4185	4185	0
354	20240603	125900	50766875	4185	4185	4185	4185	0
355	20240603	125800	50766875	4185	4185	4185	4185	0
356	20240603	125700	50766875	4185	4185	4185	4185	79
357	20240603	125600	50436260	4180	4180	4180	4180	0
358	20240603	125500	50436260	4180	4180	4180	4180	0
359	20240603	125400	50436260	4180	4180	4180	4180	0
360	20240603	125300	50436260	4180	4180	4180	4180	0
361	20240603	125200	50436260	4180	4180	4180	4180	27
362	20240603	125100	50323400	4180	4180	4180	4180	0
363	20240603	125000	50323400	4180	4180	4180	4180	0
364	20240603	124900	50323400	4180	4180	4180	4180	0
365	20240603	124800	50323400	4180	4180	4180	4180	0
366	20240603	124700	50323400	4180	4180	4180	4180	79
367	20240603	124600	49993180	4180	4180	4180	4180	0
368	20240603	124500	49993180	4180	4180	4180	4180	0
369	20240603	124400	49993180	4180	4180	4180	4180	0
370	20240603	124300	49993180	4180	4180	4180	4180	0
371	20240603	124200	49993180	4180	4180	4180	4180	79
372	20240603	124100	49662960	4180	4180	4180	4180	0
373	20240603	124000	49662960	4180	4180	4180	4180	0
374	20240603	123900	49662960	4180	4180	4180	4180	0
375	20240603	123800	49662960	4180	4180	4180	4180	0
376	20240603	123700	49662960	4180	4180	4180	4180	0
377	20240603	123600	49662960	4180	4180	4180	4180	1
378	20240603	123500	49658780	4150	4175	4175	4150	352
379	20240603	123400	48196765	4180	4180	4180	4180	0
380	20240603	123300	48196765	4180	4180	4180	4180	0
381	20240603	123200	48196765	4180	4180	4180	4180	0
382	20240603	123100	48196765	4180	4180	4180	4180	0
383	20240603	123000	48196765	4180	4180	4180	4180	0
384	20240603	122900	48196765	4180	4180	4180	4180	0
385	20240603	122800	48196765	4180	4180	4180	4180	0
386	20240603	122700	48196765	4180	4180	4180	4180	16
387	20240603	122600	48129885	4185	4190	4190	4185	28
388	20240603	122500	48012700	4185	4195	4195	4185	343
389	20240603	122400	46576235	4205	4205	4205	4205	0
390	20240603	122300	46576235	4205	4200	4205	4200	54
391	20240603	122200	46349185	4200	4200	4200	4200	1
392	20240603	122100	46344985	4200	4200	4200	4200	0
393	20240603	122000	46344985	4200	4200	4200	4200	0
394	20240603	121900	46344985	4200	4200	4200	4200	0
395	20240603	121800	46344985	4200	4200	4200	4200	0
396	20240603	121700	46344985	4200	4200	4200	4200	0
397	20240603	121600	46344985	4200	4200	4200	4200	5
398	20240603	121500	46323985	4215	4215	4215	4215	15
399	20240603	121400	46260760	4220	4220	4220	4220	0
400	20240603	121300	46260760	4220	4220	4220	4220	0
401	20240603	121200	46260760	4220	4220	4220	4220	0
402	20240603	121100	46260760	4220	4220	4220	4220	0
403	20240603	121000	46260760	4220	4220	4220	4220	0
404	20240603	120900	46260760	4220	4220	4220	4220	0
405	20240603	120800	46260760	4220	4220	4220	4220	0
406	20240603	120700	46260760	4220	4220	4220	4220	0
407	20240603	120600	46260760	4220	4220	4220	4220	20
408	20240603	120500	46176360	4215	4215	4215	4215	15
409	20240603	120400	46113135	4215	4215	4215	4215	0
410	20240603	120300	46113135	4215	4215	4215	4215	0
411	20240603	120200	46113135	4215	4215	4215	4215	0
412	20240603	120100	46113135	4215	4215	4215	4215	0
413	20240603	120000	46113135	4215	4215	4215	4215	0
414	20240603	115900	46113135	4215	4215	4215	4215	16
415	20240603	115800	46045695	4200	4200	4200	4200	0
416	20240603	115700	46045695	4200	4200	4200	4200	0
417	20240603	115600	46045695	4200	4200	4200	4200	0
418	20240603	115500	46045695	4200	4200	4200	4200	0
419	20240603	115400	46045695	4200	4200	4200	4200	0
420	20240603	115300	46045695	4200	4200	4200	4200	20
421	20240603	115200	45961695	4200	4200	4200	4200	0
422	20240603	115100	45961695	4200	4200	4200	4200	0
423	20240603	115000	45961695	4200	4200	4200	4200	0
424	20240603	114900	45961695	4200	4205	4205	4200	120
425	20240603	114800	45457670	4220	4220	4220	4220	0
426	20240603	114700	45457670	4220	4220	4220	4220	1
427	20240603	114600	45453450	4220	4220	4220	4220	1
428	20240603	114500	45449230	4225	4225	4225	4225	0
429	20240603	114400	45449230	4225	4225	4225	4225	0
430	20240603	114300	45449230	4225	4225	4225	4225	0
431	20240603	114200	45449230	4225	4225	4225	4225	0
432	20240603	114100	45449230	4225	4225	4225	4225	0
433	20240603	114000	45449230	4225	4225	4225	4225	0
434	20240603	113900	45449230	4225	4225	4225	4225	0
435	20240603	113800	45449230	4225	4225	4225	4225	0
436	20240603	113700	45449230	4225	4225	4225	4225	0
437	20240603	113600	45449230	4225	4225	4225	4225	0
438	20240603	113500	45449230	4225	4225	4225	4225	0
439	20240603	113400	45449230	4225	4225	4225	4225	0
440	20240603	113300	45449230	4225	4225	4225	4225	0
441	20240603	113200	45449230	4225	4225	4225	4225	0
442	20240603	113100	45449230	4225	4225	4225	4225	0
443	20240603	113000	45449230	4225	4215	4225	4215	49
444	20240603	112900	45242235	4230	4230	4230	4230	0
445	20240603	112800	45242235	4230	4230	4230	4230	0
446	20240603	112700	45242235	4230	4230	4230	4230	0
447	20240603	112600	45242235	4230	4230	4230	4230	0
448	20240603	112500	45242235	4230	4230	4230	4230	4
449	20240603	112400	45225315	4225	4225	4225	4225	0
450	20240603	112300	45225315	4225	4225	4225	4225	1
451	20240603	112200	45221090	4200	4200	4200	4200	60
452	20240603	112100	44969090	4200	4200	4200	4200	0
453	20240603	112000	44969090	4200	4200	4200	4200	0
454	20240603	111900	44969090	4200	4200	4200	4200	5
455	20240603	111800	44948090	4235	4235	4235	4235	0
456	20240603	111700	44948090	4235	4235	4235	4235	3
457	20240603	111600	44935385	4230	4230	4230	4230	152
458	20240603	111500	44292425	4225	4220	4225	4220	813
459	20240603	111400	40858000	4225	4225	4225	4225	0
460	20240603	111300	40858000	4225	4225	4225	4225	0
461	20240603	111200	40858000	4225	4225	4225	4225	0
462	20240603	111100	40858000	4225	4225	4225	4225	0
463	20240603	111000	40858000	4225	4225	4225	4225	1
464	20240603	110900	40853775	4200	4200	4200	4200	0
465	20240603	110800	40853775	4200	4205	4205	4200	90
466	20240603	110700	40475700	4210	4210	4210	4210	10
467	20240603	110600	40433600	4210	4220	4220	4210	60
468	20240603	110500	40180545	4225	4225	4225	4225	0
469	20240603	110400	40180545	4225	4225	4225	4225	0
470	20240603	110300	40180545	4225	4225	4225	4225	0
471	20240603	110200	40180545	4225	4225	4225	4225	0
472	20240603	110100	40180545	4225	4225	4225	4225	0
473	20240603	110000	40180545	4225	4225	4225	4225	0
474	20240603	105900	40180545	4225	4225	4225	4225	0
475	20240603	105800	40180545	4225	4225	4225	4225	0
476	20240603	105700	40180545	4225	4220	4225	4220	2
477	20240603	105600	40172100	4230	4225	4230	4225	24
478	20240603	105500	40070585	4225	4225	4225	4225	49
479	20240603	105400	39863560	4225	4225	4225	4225	0
480	20240603	105300	39863560	4225	4225	4225	4225	0
481	20240603	105200	39863560	4225	4225	4225	4225	0
482	20240603	105100	39863560	4225	4225	4225	4225	2
483	20240603	105000	39855110	4230	4230	4230	4230	0
484	20240603	104900	39855110	4230	4230	4230	4230	0
485	20240603	104800	39855110	4230	4230	4230	4230	35
486	20240603	104700	39707060	4230	4230	4230	4230	0
487	20240603	104600	39707060	4230	4230	4230	4230	15
488	20240603	104500	39643610	4230	4230	4230	4230	15
489	20240603	104400	39580160	4225	4225	4225	4225	0
490	20240603	104300	39580160	4225	4225	4225	4225	0
491	20240603	104200	39580160	4225	4225	4225	4225	65
492	20240603	104100	39305535	4235	4235	4235	4235	0
493	20240603	104000	39305535	4235	4235	4235	4235	0
494	20240603	103900	39305535	4235	4235	4235	4235	0
495	20240603	103800	39305535	4235	4235	4235	4235	1
496	20240603	103700	39301300	4225	4245	4245	4225	22
497	20240603	103600	39207950	4250	4250	4250	4250	0
498	20240603	103500	39207950	4250	4250	4250	4250	0
499	20240603	103400	39207950	4250	4250	4250	4250	0
500	20240603	103300	39207950	4250	4250	4250	4250	30
501	20240603	103200	39080450	4245	4245	4245	4245	64
502	20240603	103100	38808770	4245	4240	4245	4240	78
503	20240603	103000	38477665	4240	4205	4240	4205	928
504	20240603	102900	34551655	4205	4200	4205	4200	26
505	20240603	102800	34442385	4200	4200	4200	4200	0
506	20240603	102700	34442385	4200	4200	4200	4200	0
507	20240603	102600	34442385	4200	4200	4200	4200	0
508	20240603	102500	34442385	4200	4200	4200	4200	40
509	20240603	102400	34274385	4200	4190	4200	4185	214
510	20240603	102300	33375690	4195	4195	4195	4195	0
511	20240603	102200	33375690	4195	4195	4195	4195	110
512	20240603	102100	32914240	4195	4185	4195	4185	76
513	20240603	102000	32595735	4180	4145	4185	4145	268
514	20240603	101900	31477945	4145	4140	4145	4140	16
515	20240603	101800	31411700	4140	4140	4140	4140	1
516	20240603	101700	31407560	4135	4135	4135	4135	294
517	20240603	101600	30191870	4135	4135	4135	4135	0
518	20240603	101500	30191870	4135	4135	4135	4135	2
519	20240603	101400	30183600	4135	4135	4135	4135	0
520	20240603	101300	30183600	4135	4135	4135	4135	0
521	20240603	101200	30183600	4135	4135	4135	4135	0
522	20240603	101100	30183600	4135	4135	4135	4135	10
523	20240603	101000	30142250	4130	4130	4130	4130	0
524	20240603	100900	30142250	4130	4130	4130	4130	5
525	20240603	100800	30121600	4130	4130	4130	4130	0
526	20240603	100700	30121600	4130	4130	4130	4130	0
527	20240603	100600	30121600	4130	4125	4130	4125	92
528	20240603	100500	29742025	4125	4125	4125	4125	0
529	20240603	100400	29742025	4125	4125	4125	4125	0
530	20240603	100300	29742025	4125	4125	4125	4125	0
531	20240603	100200	29742025	4125	4125	4125	4125	0
532	20240603	100100	29742025	4125	4125	4125	4125	0
533	20240603	100000	29742025	4125	4120	4125	4120	51
534	20240603	095900	29531655	4125	4125	4125	4125	0
535	20240603	095800	29531655	4125	4125	4125	4125	0
536	20240603	095700	29531655	4125	4125	4125	4125	0
537	20240603	095600	29531655	4125	4125	4125	4125	0
538	20240603	095500	29531655	4125	4125	4125	4125	0
539	20240603	095400	29531655	4125	4125	4125	4125	0
540	20240603	095300	29531655	4125	4125	4125	4125	0
541	20240603	095200	29531655	4125	4125	4125	4125	0
542	20240603	095100	29531655	4125	4125	4125	4125	0
543	20240603	095000	29531655	4125	4125	4125	4125	0
544	20240603	094900	29531655	4125	4125	4125	4125	0
545	20240603	094800	29531655	4125	4125	4125	4125	0
546	20240603	094700	29531655	4125	4125	4125	4125	0
547	20240603	094600	29531655	4125	4125	4125	4125	0
548	20240603	094500	29531655	4125	4125	4125	4125	0
549	20240603	094400	29531655	4125	4125	4125	4125	0
550	20240603	094300	29531655	4125	4125	4125	4125	0
551	20240603	094200	29531655	4125	4125	4125	4125	0
552	20240603	094100	29531655	4125	4125	4125	4125	0
553	20240603	094000	29531655	4125	4125	4125	4125	0
554	20240603	093900	29531655	4125	4125	4125	4125	44
555	20240603	093800	29350155	4125	4125	4125	4125	1
556	20240603	093700	29346030	4100	4100	4100	4100	0
557	20240603	093600	29346030	4100	4100	4100	4100	0
558	20240603	093500	29346030	4100	4110	4110	4095	450
559	20240603	093400	27502095	4135	4135	4135	4135	0
560	20240603	093300	27502095	4135	4105	4135	4105	327
561	20240603	093200	26156480	4100	4100	4100	4100	15
562	20240603	093100	26094980	4095	4095	4095	4095	0
563	20240603	093000	26094980	4095	4095	4095	4095	0
564	20240603	092900	26094980	4095	4095	4095	4095	0
565	20240603	092800	26094980	4095	4095	4095	4095	0
566	20240603	092700	26094980	4095	4090	4095	4090	446
567	20240603	092600	24268815	4085	4085	4085	4085	91
568	20240603	092500	23897080	4080	4080	4080	4080	0
569	20240603	092400	23897080	4080	4085	4085	4080	536
570	20240603	092300	21709515	4085	4085	4085	4085	0
571	20240603	092200	21709515	4085	4085	4085	4085	0
572	20240603	092100	21709515	4085	4085	4085	4085	0
573	20240603	092000	21709515	4085	4085	4085	4085	0
574	20240603	091900	21709515	4085	4085	4085	4085	12
575	20240603	091800	21660495	4085	4080	4085	4080	40
576	20240603	091700	21497220	4080	4080	4080	4080	0
577	20240603	091600	21497220	4080	4075	4080	4075	2927
578	20240603	091500	9569620	4075	4075	4075	4075	907
579	20240603	091400	5873595	4070	4070	4070	4070	0
580	20240603	091300	5873595	4070	4070	4070	4070	0
581	20240603	091200	5873595	4070	4070	4070	4070	0
582	20240603	091100	5873595	4070	4070	4070	4070	0
583	20240603	091000	5873595	4070	4070	4070	4070	53
584	20240603	090900	5657885	4070	4070	4070	4070	53
585	20240603	090800	5442175	4070	4070	4070	4070	5
586	20240603	090700	5421825	4070	4070	4070	4070	0
587	20240603	090600	5421825	4070	4070	4070	4070	0
588	20240603	090500	5421825	4070	4070	4070	4070	0
589	20240603	090400	5421825	4070	4070	4070	4070	3
590	20240603	090300	5409615	4070	4080	4090	4035	1275
591	20240603	090200	224400	4080	4080	4080	4080	0
592	20240603	090100	224400	4080	4080	4080	4080	0
593	20240603	090000	224400	4080	4080	4080	4080	55