KissMeData/008470/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185100	28032435	4135	4135	4135	4135	137
3	20240604	185000	28032435	4135	4135	4135	4135	0
4	20240604	184900	28032435	4135	4135	4135	4135	0
5	20240604	184800	28032435	4135	4135	4135	4135	0
6	20240604	184700	28032435	4135	4135	4135	4135	0
7	20240604	184600	28032435	4135	4135	4135	4135	0
8	20240604	184500	28032435	4135	4135	4135	4135	0
9	20240604	184400	28032435	4135	4135	4135	4135	0
10	20240604	184300	28032435	4135	4135	4135	4135	0
11	20240604	184200	28032435	4135	4135	4135	4135	0
12	20240604	184100	28032435	4135	4135	4135	4135	0
13	20240604	184000	28032435	4135	4135	4135	4135	0
14	20240604	183900	28032435	4135	4135	4135	4135	0
15	20240604	183800	28032435	4135	4135	4135	4135	0
16	20240604	183700	28032435	4135	4135	4135	4135	0
17	20240604	183600	28032435	4135	4135	4135	4135	0
18	20240604	183500	28032435	4135	4135	4135	4135	0
19	20240604	183400	28032435	4135	4135	4135	4135	0
20	20240604	183300	28032435	4135	4135	4135	4135	0
21	20240604	183200	28032435	4135	4135	4135	4135	0
22	20240604	183100	28032435	4135	4135	4135	4135	0
23	20240604	183000	28032435	4135	4135	4135	4135	0
24	20240604	182900	28032435	4135	4135	4135	4135	0
25	20240604	182800	28032435	4135	4135	4135	4135	0
26	20240604	182700	28032435	4135	4135	4135	4135	0
27	20240604	182600	28032435	4135	4135	4135	4135	0
28	20240604	182500	28032435	4135	4135	4135	4135	0
29	20240604	182400	28032435	4135	4135	4135	4135	0
30	20240604	182300	28032435	4135	4135	4135	4135	0
31	20240604	182200	28032435	4135	4135	4135	4135	0
32	20240604	182100	28032435	4135	4135	4135	4135	137
33	20240604	182000	28032435	4135	4135	4135	4135	0
34	20240604	181900	28032435	4135	4135	4135	4135	0
35	20240604	181800	28032435	4135	4135	4135	4135	0
36	20240604	181700	28032435	4135	4135	4135	4135	0
37	20240604	181600	28032435	4135	4135	4135	4135	0
38	20240604	181500	28032435	4135	4135	4135	4135	0
39	20240604	181400	28032435	4135	4135	4135	4135	0
40	20240604	181300	28032435	4135	4135	4135	4135	0
41	20240604	181200	28032435	4135	4135	4135	4135	0
42	20240604	181100	28032435	4135	4135	4135	4135	0
43	20240604	181000	28032435	4135	4135	4135	4135	0
44	20240604	180900	28032435	4135	4135	4135	4135	0
45	20240604	180800	28032435	4135	4135	4135	4135	0
46	20240604	180700	28032435	4135	4135	4135	4135	0
47	20240604	180600	28032435	4135	4135	4135	4135	0
48	20240604	180500	28032435	4135	4135	4135	4135	0
49	20240604	180400	28032435	4135	4135	4135	4135	0
50	20240604	180300	28032435	4135	4135	4135	4135	0
51	20240604	180200	28032435	4135	4135	4135	4135	0
52	20240604	180100	28032435	4135	4135	4135	4135	0
53	20240604	180000	28032435	4135	4135	4135	4135	0
54	20240604	175900	28032435	4135	4135	4135	4135	0
55	20240604	175800	28032435	4135	4135	4135	4135	0
56	20240604	175700	28032435	4135	4135	4135	4135	0
57	20240604	175600	28032435	4135	4135	4135	4135	0
58	20240604	175500	28032435	4135	4135	4135	4135	0
59	20240604	175400	28032435	4135	4135	4135	4135	0
60	20240604	175300	28032435	4135	4135	4135	4135	0
61	20240604	175200	28032435	4135	4135	4135	4135	0
62	20240604	175100	28032435	4135	4135	4135	4135	137
63	20240604	175000	28032435	4135	4135	4135	4135	0
64	20240604	174900	28032435	4135	4135	4135	4135	0
65	20240604	174800	28032435	4135	4135	4135	4135	0
66	20240604	174700	28032435	4135	4135	4135	4135	0
67	20240604	174600	28032435	4135	4135	4135	4135	0
68	20240604	174500	28032435	4135	4135	4135	4135	0
69	20240604	174400	28032435	4135	4135	4135	4135	0
70	20240604	174300	28032435	4135	4135	4135	4135	0
71	20240604	174200	28032435	4135	4135	4135	4135	0
72	20240604	174100	28032435	4135	4135	4135	4135	0
73	20240604	174000	28032435	4135	4135	4135	4135	0
74	20240604	173900	28032435	4135	4135	4135	4135	0
75	20240604	173800	28032435	4135	4135	4135	4135	0
76	20240604	173700	28032435	4135	4135	4135	4135	0
77	20240604	173600	28032435	4135	4135	4135	4135	0
78	20240604	173500	28032435	4135	4135	4135	4135	0
79	20240604	173400	28032435	4135	4135	4135	4135	0
80	20240604	173300	28032435	4135	4135	4135	4135	0
81	20240604	173200	28032435	4135	4135	4135	4135	0
82	20240604	173100	28032435	4135	4135	4135	4135	0
83	20240604	173000	28032435	4135	4135	4135	4135	0
84	20240604	172900	28032435	4135	4135	4135	4135	0
85	20240604	172800	28032435	4135	4135	4135	4135	0
86	20240604	172700	28032435	4135	4135	4135	4135	0
87	20240604	172600	28032435	4135	4135	4135	4135	0
88	20240604	172500	28032435	4135	4135	4135	4135	0
89	20240604	172400	28032435	4135	4135	4135	4135	0
90	20240604	172300	28032435	4135	4135	4135	4135	0
91	20240604	172200	28032435	4135	4135	4135	4135	0
92	20240604	172100	28032435	4135	4135	4135	4135	137
93	20240604	172000	28032435	4135	4135	4135	4135	0
94	20240604	171900	28032435	4135	4135	4135	4135	0
95	20240604	171800	28032435	4135	4135	4135	4135	0
96	20240604	171700	28032435	4135	4135	4135	4135	0
97	20240604	171600	28032435	4135	4135	4135	4135	0
98	20240604	171500	28032435	4135	4135	4135	4135	0
99	20240604	171400	28032435	4135	4135	4135	4135	0
100	20240604	171300	28032435	4135	4135	4135	4135	0
101	20240604	171200	28032435	4135	4135	4135	4135	0
102	20240604	171100	28032435	4135	4135	4135	4135	0
103	20240604	171000	28032435	4135	4135	4135	4135	0
104	20240604	170900	28032435	4135	4135	4135	4135	0
105	20240604	170800	28032435	4135	4135	4135	4135	0
106	20240604	170700	28032435	4135	4135	4135	4135	0
107	20240604	170600	28032435	4135	4135	4135	4135	0
108	20240604	170500	28032435	4135	4135	4135	4135	0
109	20240604	170400	28032435	4135	4135	4135	4135	0
110	20240604	170300	28032435	4135	4135	4135	4135	0
111	20240604	170200	28032435	4135	4135	4135	4135	0
112	20240604	170100	28032435	4135	4135	4135	4135	0
113	20240604	170000	28032435	4135	4135	4135	4135	0
114	20240604	165900	28032435	4135	4135	4135	4135	0
115	20240604	165800	28032435	4135	4135	4135	4135	0
116	20240604	165700	28032435	4135	4135	4135	4135	0
117	20240604	165600	28032435	4135	4135	4135	4135	0
118	20240604	165500	28032435	4135	4135	4135	4135	0
119	20240604	165400	28032435	4135	4135	4135	4135	0
120	20240604	165300	28032435	4135	4135	4135	4135	0
121	20240604	165200	28032435	4135	4135	4135	4135	0
122	20240604	165100	28032435	4135	4135	4135	4135	137
123	20240604	165000	28032435	4135	4135	4135	4135	0
124	20240604	164900	28032435	4135	4135	4135	4135	0
125	20240604	164800	28032435	4135	4135	4135	4135	0
126	20240604	164700	28032435	4135	4135	4135	4135	0
127	20240604	164600	28032435	4135	4135	4135	4135	0
128	20240604	164500	28032435	4135	4135	4135	4135	0
129	20240604	164400	28032435	4135	4135	4135	4135	0
130	20240604	164300	28032435	4135	4135	4135	4135	0
131	20240604	164200	28032435	4135	4135	4135	4135	0
132	20240604	164100	28032435	4135	4135	4135	4135	0
133	20240604	164000	28032435	4135	4135	4135	4135	0
134	20240604	163900	28032435	4135	4135	4135	4135	0
135	20240604	163800	28032435	4135	4135	4135	4135	0
136	20240604	163700	28032435	4135	4135	4135	4135	0
137	20240604	163600	28032435	4135	4135	4135	4135	0
138	20240604	163500	28032435	4135	4135	4135	4135	0
139	20240604	163400	28032435	4135	4135	4135	4135	0
140	20240604	163300	28032435	4135	4135	4135	4135	0
141	20240604	163200	28032435	4135	4135	4135	4135	0
142	20240604	163100	28032435	4135	4135	4135	4135	0
143	20240604	163000	28032435	4135	4135	4135	4135	0
144	20240604	162900	28032435	4135	4135	4135	4135	0
145	20240604	162800	28032435	4135	4135	4135	4135	0
146	20240604	162700	28032435	4135	4135	4135	4135	0
147	20240604	162600	28032435	4135	4135	4135	4135	0
148	20240604	162500	28032435	4135	4135	4135	4135	0
149	20240604	162400	28032435	4135	4135	4135	4135	0
150	20240604	162300	28032435	4135	4135	4135	4135	0
151	20240604	162200	28032435	4135	4135	4135	4135	0
152	20240604	162100	28032435	4135	4135	4135	4135	137
153	20240604	162000	28032435	4135	4135	4135	4135	0
154	20240604	161900	28032435	4135	4135	4135	4135	0
155	20240604	161800	28032435	4135	4135	4135	4135	0
156	20240604	161700	28032435	4135	4135	4135	4135	0
157	20240604	161600	28032435	4135	4135	4135	4135	0
158	20240604	161500	28032435	4135	4135	4135	4135	0
159	20240604	161400	28032435	4135	4135	4135	4135	0
160	20240604	161300	28032435	4135	4135	4135	4135	0
161	20240604	161200	28032435	4135	4135	4135	4135	0
162	20240604	161100	28032435	4135	4135	4135	4135	0
163	20240604	161000	28032435	4135	4135	4135	4135	0
164	20240604	160900	28032435	4135	4135	4135	4135	0
165	20240604	160800	28032435	4135	4135	4135	4135	0
166	20240604	160700	28032435	4135	4135	4135	4135	0
167	20240604	160600	28032435	4135	4135	4135	4135	0
168	20240604	160500	28032435	4135	4135	4135	4135	0
169	20240604	160400	28032435	4135	4135	4135	4135	0
170	20240604	160300	28032435	4135	4135	4135	4135	0
171	20240604	160200	28032435	4135	4135	4135	4135	0
172	20240604	160100	28032435	4135	4135	4135	4135	0
173	20240604	160000	28032435	4135	4135	4135	4135	0
174	20240604	155900	28032435	4135	4135	4135	4135	0
175	20240604	155800	28032435	4135	4135	4135	4135	0
176	20240604	155700	28032435	4135	4135	4135	4135	0
177	20240604	155600	28032435	4135	4135	4135	4135	0
178	20240604	155500	28032435	4135	4135	4135	4135	0
179	20240604	155400	28032435	4135	4135	4135	4135	0
180	20240604	155300	28032435	4135	4135	4135	4135	0
181	20240604	155200	28032435	4135	4135	4135	4135	0
182	20240604	155100	28032435	4135	4135	4135	4135	137
183	20240604	155000	28032435	4135	4135	4135	4135	0
184	20240604	154900	28032435	4135	4135	4135	4135	0
185	20240604	154800	28032435	4135	4135	4135	4135	0
186	20240604	154700	28032435	4135	4135	4135	4135	0
187	20240604	154600	28032435	4135	4135	4135	4135	0
188	20240604	154500	28032435	4135	4135	4135	4135	0
189	20240604	154400	28032435	4135	4135	4135	4135	0
190	20240604	154300	28032435	4135	4135	4135	4135	0
191	20240604	154200	28032435	4135	4135	4135	4135	0
192	20240604	154100	28032435	4135	4135	4135	4135	0
193	20240604	154000	28032435	4135	4135	4135	4135	0
194	20240604	153900	28032435	4135	4135	4135	4135	0
195	20240604	153800	28032435	4135	4135	4135	4135	0
196	20240604	153700	28032435	4135	4135	4135	4135	0
197	20240604	153600	28032435	4135	4135	4135	4135	0
198	20240604	153500	28032435	4135	4135	4135	4135	0
199	20240604	153400	28032435	4135	4135	4135	4135	0
200	20240604	153300	28032435	4135	4135	4135	4135	0
201	20240604	153200	28032435	4135	4135	4135	4135	0
202	20240604	153100	28032435	4135	4135	4135	4135	0
203	20240604	153000	28032435	4135	4135	4135	4135	137
204	20240604	152900	27465940	4180	4180	4180	4180	0
205	20240604	152800	27465940	4180	4180	4180	4180	0
206	20240604	152700	27465940	4180	4180	4180	4180	0
207	20240604	152600	27465940	4180	4180	4180	4180	0
208	20240604	152500	27465940	4180	4180	4180	4180	0
209	20240604	152400	27465940	4180	4180	4180	4180	0
210	20240604	152300	27465940	4180	4180	4180	4180	0
211	20240604	152200	27465940	4180	4180	4180	4180	0
212	20240604	152100	27465940	4180	4180	4180	4180	0
213	20240604	152000	27465940	4180	4180	4180	4180	0
214	20240604	151900	27465940	4180	4180	4180	4180	0
215	20240604	151800	27465940	4180	4180	4180	4180	0
216	20240604	151700	27465940	4180	4165	4180	4165	156
217	20240604	151600	26813875	4150	4165	4165	4150	35
218	20240604	151500	26668470	4175	4175	4175	4175	0
219	20240604	151400	26668470	4175	4175	4175	4175	0
220	20240604	151300	26668470	4175	4175	4175	4175	0
221	20240604	151200	26668470	4175	4170	4175	4170	3
222	20240604	151100	26655955	4180	4180	4180	4180	0
223	20240604	151000	26655955	4180	4180	4180	4180	7
224	20240604	150900	26626695	4180	4180	4180	4175	3
225	20240604	150800	26614160	4190	4190	4190	4190	1
226	20240604	150700	26609970	4190	4190	4190	4190	0
227	20240604	150600	26609970	4190	4190	4190	4190	0
228	20240604	150500	26609970	4190	4190	4190	4190	0
229	20240604	150400	26609970	4190	4185	4190	4185	282
230	20240604	150300	25428465	4165	4165	4165	4165	606
231	20240604	150200	22904475	4160	4165	4165	4160	1015
232	20240604	150100	18677105	4185	4185	4185	4185	0
233	20240604	150000	18677105	4185	4185	4185	4185	0
234	20240604	145900	18677105	4185	4185	4185	4185	0
235	20240604	145800	18677105	4185	4185	4185	4185	0
236	20240604	145700	18677105	4185	4185	4185	4185	0
237	20240604	145600	18677105	4185	4185	4185	4185	0
238	20240604	145500	18677105	4185	4185	4185	4185	0
239	20240604	145400	18677105	4185	4185	4185	4185	0
240	20240604	145300	18677105	4185	4185	4185	4185	0
241	20240604	145200	18677105	4185	4185	4185	4185	0
242	20240604	145100	18677105	4185	4185	4185	4185	0
243	20240604	145000	18677105	4185	4185	4185	4185	23
244	20240604	144900	18580850	4190	4190	4190	4190	0
245	20240604	144800	18580850	4190	4190	4190	4190	0
246	20240604	144700	18580850	4190	4190	4190	4190	0
247	20240604	144600	18580850	4190	4190	4190	4190	0
248	20240604	144500	18580850	4190	4190	4190	4190	0
249	20240604	144400	18580850	4190	4190	4190	4190	0
250	20240604	144300	18580850	4190	4190	4190	4190	0
251	20240604	144200	18580850	4190	4190	4190	4190	2
252	20240604	144100	18572470	4185	4185	4185	4185	0
253	20240604	144000	18572470	4185	4185	4185	4185	0
254	20240604	143900	18572470	4185	4185	4185	4185	27
255	20240604	143800	18459475	4185	4185	4185	4185	0
256	20240604	143700	18459475	4185	4185	4185	4185	0
257	20240604	143600	18459475	4185	4185	4185	4185	1
258	20240604	143500	18455290	4185	4185	4185	4185	0
259	20240604	143400	18455290	4185	4185	4185	4185	0
260	20240604	143300	18455290	4185	4185	4185	4185	0
261	20240604	143200	18455290	4185	4185	4185	4185	0
262	20240604	143100	18455290	4185	4185	4185	4185	0
263	20240604	143000	18455290	4185	4185	4185	4185	0
264	20240604	142900	18455290	4185	4185	4185	4185	0
265	20240604	142800	18455290	4185	4185	4185	4185	0
266	20240604	142700	18455290	4185	4185	4185	4185	0
267	20240604	142600	18455290	4185	4185	4185	4185	0
268	20240604	142500	18455290	4185	4185	4185	4185	2
269	20240604	142400	18446920	4190	4190	4190	4190	0
270	20240604	142300	18446920	4190	4190	4190	4190	0
271	20240604	142200	18446920	4190	4190	4190	4190	0
272	20240604	142100	18446920	4190	4190	4190	4190	1
273	20240604	142000	18442730	4165	4185	4185	4165	50
274	20240604	141900	18234220	4190	4190	4190	4190	0
275	20240604	141800	18234220	4190	4190	4190	4190	0
276	20240604	141700	18234220	4190	4190	4190	4190	0
277	20240604	141600	18234220	4190	4190	4190	4190	0
278	20240604	141500	18234220	4190	4190	4190	4190	0
279	20240604	141400	18234220	4190	4190	4190	4190	0
280	20240604	141300	18234220	4190	4190	4190	4190	0
281	20240604	141200	18234220	4190	4190	4190	4190	0
282	20240604	141100	18234220	4190	4190	4190	4190	0
283	20240604	141000	18234220	4190	4190	4190	4190	0
284	20240604	140900	18234220	4190	4190	4190	4190	0
285	20240604	140800	18234220	4190	4190	4190	4190	0
286	20240604	140700	18234220	4190	4190	4190	4190	0
287	20240604	140600	18234220	4190	4170	4190	4170	157
288	20240604	140500	17579190	4175	4180	4180	4175	34
289	20240604	140400	17437155	4190	4190	4190	4190	0
290	20240604	140300	17437155	4190	4190	4190	4190	0
291	20240604	140200	17437155	4190	4190	4190	4190	0
292	20240604	140100	17437155	4190	4190	4190	4190	0
293	20240604	140000	17437155	4190	4190	4190	4190	0
294	20240604	135900	17437155	4190	4190	4190	4190	0
295	20240604	135800	17437155	4190	4190	4190	4190	0
296	20240604	135700	17437155	4190	4190	4190	4190	0
297	20240604	135600	17437155	4190	4190	4190	4190	0
298	20240604	135500	17437155	4190	4190	4190	4190	0
299	20240604	135400	17437155	4190	4185	4190	4185	11
300	20240604	135300	17391115	4180	4180	4180	4180	10
301	20240604	135200	17349315	4190	4190	4190	4190	0
302	20240604	135100	17349315	4190	4190	4190	4190	0
303	20240604	135000	17349315	4190	4190	4190	4190	0
304	20240604	134900	17349315	4190	4190	4190	4190	0
305	20240604	134800	17349315	4190	4190	4190	4190	0
306	20240604	134700	17349315	4190	4190	4190	4190	0
307	20240604	134600	17349315	4190	4190	4190	4190	25
308	20240604	134500	17244565	4185	4185	4185	4185	0
309	20240604	134400	17244565	4185	4185	4185	4185	100
310	20240604	134300	16826065	4190	4190	4190	4190	0
311	20240604	134200	16826065	4190	4190	4190	4190	0
312	20240604	134100	16826065	4190	4190	4190	4190	0
313	20240604	134000	16826065	4190	4190	4190	4190	0
314	20240604	133900	16826065	4190	4190	4190	4190	0
315	20240604	133800	16826065	4190	4190	4190	4190	0
316	20240604	133700	16826065	4190	4190	4190	4190	0
317	20240604	133600	16826065	4190	4190	4190	4190	0
318	20240604	133500	16826065	4190	4190	4190	4190	0
319	20240604	133400	16826065	4190	4190	4190	4190	0
320	20240604	133300	16826065	4190	4190	4190	4190	0
321	20240604	133200	16826065	4190	4190	4190	4190	0
322	20240604	133100	16826065	4190	4185	4190	4185	2
323	20240604	133000	16817690	4185	4185	4185	4185	5
324	20240604	132900	16796765	4185	4185	4185	4185	0
325	20240604	132800	16796765	4185	4185	4185	4185	0
326	20240604	132700	16796765	4185	4185	4185	4185	0
327	20240604	132600	16796765	4185	4185	4185	4185	0
328	20240604	132500	16796765	4185	4185	4185	4185	0
329	20240604	132400	16796765	4185	4185	4185	4185	0
330	20240604	132300	16796765	4185	4185	4185	4185	5
331	20240604	132200	16775840	4185	4185	4185	4185	0
332	20240604	132100	16775840	4185	4185	4185	4185	0
333	20240604	132000	16775840	4185	4185	4185	4185	45
334	20240604	131900	16587515	4180	4180	4180	4180	0
335	20240604	131800	16587515	4180	4180	4180	4180	0
336	20240604	131700	16587515	4180	4180	4180	4180	0
337	20240604	131600	16587515	4180	4180	4180	4180	0
338	20240604	131500	16587515	4180	4180	4180	4180	0
339	20240604	131400	16587515	4180	4180	4180	4180	0
340	20240604	131300	16587515	4180	4180	4180	4180	0
341	20240604	131200	16587515	4180	4180	4180	4180	30
342	20240604	131100	16462115	4180	4180	4180	4180	0
343	20240604	131000	16462115	4180	4180	4180	4180	200
344	20240604	130900	15626115	4180	4180	4180	4180	62
345	20240604	130800	15366955	4175	4175	4175	4175	24
346	20240604	130700	15266755	4180	4180	4180	4180	0
347	20240604	130600	15266755	4180	4180	4180	4180	0
348	20240604	130500	15266755	4180	4180	4180	4180	0
349	20240604	130400	15266755	4180	4180	4180	4180	0
350	20240604	130300	15266755	4180	4180	4180	4180	0
351	20240604	130200	15266755	4180	4175	4180	4175	41
352	20240604	130100	15095575	4175	4175	4175	4175	49
353	20240604	130000	14891000	4175	4175	4175	4175	20
354	20240604	125900	14807500	4175	4175	4175	4175	0
355	20240604	125800	14807500	4175	4175	4175	4175	0
356	20240604	125700	14807500	4175	4175	4175	4175	0
357	20240604	125600	14807500	4175	4175	4175	4175	10
358	20240604	125500	14765750	4180	4180	4180	4180	0
359	20240604	125400	14765750	4180	4180	4180	4180	0
360	20240604	125300	14765750	4180	4180	4180	4180	0
361	20240604	125200	14765750	4180	4170	4180	4170	11
362	20240604	125100	14719870	4170	4170	4170	4170	19
363	20240604	125000	14640640	4170	4170	4170	4170	0
364	20240604	124900	14640640	4170	4170	4170	4170	0
365	20240604	124800	14640640	4170	4170	4170	4170	0
366	20240604	124700	14640640	4170	4170	4170	4170	0
367	20240604	124600	14640640	4170	4170	4170	4170	0
368	20240604	124500	14640640	4170	4170	4170	4170	0
369	20240604	124400	14640640	4170	4170	4170	4170	0
370	20240604	124300	14640640	4170	4170	4170	4170	371
371	20240604	124200	13093570	4180	4180	4180	4180	0
372	20240604	124100	13093570	4180	4180	4180	4180	0
373	20240604	124000	13093570	4180	4180	4180	4180	0
374	20240604	123900	13093570	4180	4180	4180	4180	0
375	20240604	123800	13093570	4180	4180	4180	4180	0
376	20240604	123700	13093570	4180	4180	4180	4180	0
377	20240604	123600	13093570	4180	4180	4180	4180	0
378	20240604	123500	13093570	4180	4180	4180	4180	0
379	20240604	123400	13093570	4180	4180	4180	4180	0
380	20240604	123300	13093570	4180	4180	4180	4180	0
381	20240604	123200	13093570	4180	4180	4180	4180	0
382	20240604	123100	13093570	4180	4180	4180	4180	0
383	20240604	123000	13093570	4180	4180	4180	4180	0
384	20240604	122900	13093570	4180	4180	4180	4180	0
385	20240604	122800	13093570	4180	4180	4180	4180	0
386	20240604	122700	13093570	4180	4180	4180	4180	0
387	20240604	122600	13093570	4180	4180	4180	4180	0
388	20240604	122500	13093570	4180	4180	4180	4180	0
389	20240604	122400	13093570	4180	4180	4180	4180	0
390	20240604	122300	13093570	4180	4180	4180	4180	0
391	20240604	122200	13093570	4180	4180	4180	4180	0
392	20240604	122100	13093570	4180	4180	4180	4180	0
393	20240604	122000	13093570	4180	4180	4180	4180	10
394	20240604	121900	13051770	4180	4180	4180	4180	0
395	20240604	121800	13051770	4180	4180	4180	4180	0
396	20240604	121700	13051770	4180	4180	4180	4180	0
397	20240604	121600	13051770	4180	4180	4180	4180	0
398	20240604	121500	13051770	4180	4180	4180	4180	0
399	20240604	121400	13051770	4180	4180	4180	4180	0
400	20240604	121300	13051770	4180	4180	4180	4180	0
401	20240604	121200	13051770	4180	4180	4180	4180	0
402	20240604	121100	13051770	4180	4180	4180	4180	0
403	20240604	121000	13051770	4180	4180	4180	4180	1
404	20240604	120900	13047590	4165	4165	4165	4165	0
405	20240604	120800	13047590	4165	4165	4165	4165	0
406	20240604	120700	13047590	4165	4165	4165	4165	0
407	20240604	120600	13047590	4165	4165	4165	4165	2
408	20240604	120500	13039260	4180	4180	4180	4180	0
409	20240604	120400	13039260	4180	4180	4180	4180	0
410	20240604	120300	13039260	4180	4180	4180	4180	0
411	20240604	120200	13039260	4180	4170	4180	4170	90
412	20240604	120100	12663870	4165	4165	4165	4165	0
413	20240604	120000	12663870	4165	4165	4165	4165	144
414	20240604	115900	12064110	4170	4170	4170	4170	0
415	20240604	115800	12064110	4170	4170	4170	4170	0
416	20240604	115700	12064110	4170	4170	4170	4170	0
417	20240604	115600	12064110	4170	4170	4170	4170	1
418	20240604	115500	12059940	4165	4155	4165	4155	465
419	20240604	115400	10124710	4155	4155	4155	4155	0
420	20240604	115300	10124710	4155	4155	4155	4155	0
421	20240604	115200	10124710	4155	4155	4155	4155	0
422	20240604	115100	10124710	4155	4155	4155	4155	0
423	20240604	115000	10124710	4155	4155	4155	4155	0
424	20240604	114900	10124710	4155	4155	4155	4155	0
425	20240604	114800	10124710	4155	4155	4155	4155	0
426	20240604	114700	10124710	4155	4155	4155	4155	0
427	20240604	114600	10124710	4155	4155	4155	4155	0
428	20240604	114500	10124710	4155	4155	4155	4155	0
429	20240604	114400	10124710	4155	4155	4155	4155	0
430	20240604	114300	10124710	4155	4155	4155	4155	0
431	20240604	114200	10124710	4155	4155	4155	4155	0
432	20240604	114100	10124710	4155	4155	4155	4155	0
433	20240604	114000	10124710	4155	4155	4155	4155	0
434	20240604	113900	10124710	4155	4155	4155	4155	0
435	20240604	113800	10124710	4155	4155	4155	4155	0
436	20240604	113700	10124710	4155	4155	4155	4155	0
437	20240604	113600	10124710	4155	4155	4155	4155	0
438	20240604	113500	10124710	4155	4155	4155	4155	6
439	20240604	113400	10099780	4155	4155	4155	4155	0
440	20240604	113300	10099780	4155	4155	4155	4155	0
441	20240604	113200	10099780	4155	4155	4155	4155	0
442	20240604	113100	10099780	4155	4155	4155	4155	0
443	20240604	113000	10099780	4155	4155	4155	4155	0
444	20240604	112900	10099780	4155	4155	4155	4155	0
445	20240604	112800	10099780	4155	4155	4155	4155	0
446	20240604	112700	10099780	4155	4155	4155	4155	0
447	20240604	112600	10099780	4155	4155	4155	4155	0
448	20240604	112500	10099780	4155	4155	4155	4155	0
449	20240604	112400	10099780	4155	4155	4155	4155	0
450	20240604	112300	10099780	4155	4155	4155	4155	0
451	20240604	112200	10099780	4155	4155	4155	4155	0
452	20240604	112100	10099780	4155	4155	4155	4155	0
453	20240604	112000	10099780	4155	4155	4155	4155	0
454	20240604	111900	10099780	4155	4155	4155	4155	0
455	20240604	111800	10099780	4155	4155	4155	4155	0
456	20240604	111700	10099780	4155	4155	4155	4155	0
457	20240604	111600	10099780	4155	4155	4155	4155	0
458	20240604	111500	10099780	4155	4155	4155	4155	0
459	20240604	111400	10099780	4155	4155	4155	4155	0
460	20240604	111300	10099780	4155	4150	4155	4150	28
461	20240604	111200	9983495	4145	4145	4145	4145	0
462	20240604	111100	9983495	4145	4145	4145	4145	0
463	20240604	111000	9983495	4145	4145	4145	4145	0
464	20240604	110900	9983495	4145	4145	4145	4145	0
465	20240604	110800	9983495	4145	4145	4145	4145	0
466	20240604	110700	9983495	4145	4145	4145	4145	0
467	20240604	110600	9983495	4145	4145	4145	4145	0
468	20240604	110500	9983495	4145	4145	4145	4145	0
469	20240604	110400	9983495	4145	4145	4145	4145	0
470	20240604	110300	9983495	4145	4145	4145	4145	0
471	20240604	110200	9983495	4145	4145	4145	4145	0
472	20240604	110100	9983495	4145	4145	4145	4145	0
473	20240604	110000	9983495	4145	4145	4145	4145	0
474	20240604	105900	9983495	4145	4145	4145	4145	0
475	20240604	105800	9983495	4145	4145	4145	4145	0
476	20240604	105700	9983495	4145	4145	4145	4145	0
477	20240604	105600	9983495	4145	4145	4145	4145	0
478	20240604	105500	9983495	4145	4145	4145	4145	0
479	20240604	105400	9983495	4145	4145	4145	4145	0
480	20240604	105300	9983495	4145	4145	4145	4145	0
481	20240604	105200	9983495	4145	4145	4145	4145	0
482	20240604	105100	9983495	4145	4145	4145	4145	0
483	20240604	105000	9983495	4145	4145	4145	4145	0
484	20240604	104900	9983495	4145	4145	4145	4145	0
485	20240604	104800	9983495	4145	4145	4145	4145	0
486	20240604	104700	9983495	4145	4145	4145	4145	0
487	20240604	104600	9983495	4145	4145	4145	4145	0
488	20240604	104500	9983495	4145	4145	4145	4145	0
489	20240604	104400	9983495	4145	4145	4145	4145	0
490	20240604	104300	9983495	4145	4145	4145	4145	0
491	20240604	104200	9983495	4145	4145	4145	4145	0
492	20240604	104100	9983495	4145	4145	4145	4145	0
493	20240604	104000	9983495	4145	4145	4145	4145	0
494	20240604	103900	9983495	4145	4145	4145	4145	0
495	20240604	103800	9983495	4145	4145	4145	4145	0
496	20240604	103700	9983495	4145	4145	4145	4145	0
497	20240604	103600	9983495	4145	4145	4145	4145	0
498	20240604	103500	9983495	4145	4145	4145	4145	2
499	20240604	103400	9975205	4150	4150	4150	4150	0
500	20240604	103300	9975205	4150	4145	4150	4145	44
501	20240604	103200	9792805	4145	4145	4145	4145	19
502	20240604	103100	9714050	4140	4140	4140	4140	0
503	20240604	103000	9714050	4140	4140	4140	4140	0
504	20240604	102900	9714050	4140	4140	4140	4140	48
505	20240604	102800	9515330	4140	4140	4140	4140	0
506	20240604	102700	9515330	4140	4140	4140	4140	0
507	20240604	102600	9515330	4140	4140	4140	4140	0
508	20240604	102500	9515330	4140	4140	4140	4140	0
509	20240604	102400	9515330	4140	4140	4140	4140	12
510	20240604	102300	9465650	4145	4145	4145	4145	0
511	20240604	102200	9465650	4145	4145	4145	4145	0
512	20240604	102100	9465650	4145	4145	4145	4145	0
513	20240604	102000	9465650	4145	4145	4145	4145	0
514	20240604	101900	9465650	4145	4145	4145	4145	0
515	20240604	101800	9465650	4145	4145	4145	4145	0
516	20240604	101700	9465650	4145	4145	4145	4145	0
517	20240604	101600	9465650	4145	4145	4145	4145	0
518	20240604	101500	9465650	4145	4145	4145	4145	0
519	20240604	101400	9465650	4145	4145	4145	4145	0
520	20240604	101300	9465650	4145	4145	4145	4145	0
521	20240604	101200	9465650	4145	4145	4145	4145	0
522	20240604	101100	9465650	4145	4145	4145	4145	0
523	20240604	101000	9465650	4145	4145	4145	4145	0
524	20240604	100900	9465650	4145	4145	4145	4145	0
525	20240604	100800	9465650	4145	4145	4145	4145	5
526	20240604	100700	9444925	4145	4145	4145	4145	0
527	20240604	100600	9444925	4145	4145	4145	4145	0
528	20240604	100500	9444925	4145	4145	4145	4145	0
529	20240604	100400	9444925	4145	4145	4145	4145	0
530	20240604	100300	9444925	4145	4145	4145	4145	5
531	20240604	100200	9424200	4145	4145	4145	4145	0
532	20240604	100100	9424200	4145	4145	4145	4145	0
533	20240604	100000	9424200	4145	4145	4145	4145	0
534	20240604	095900	9424200	4145	4145	4145	4145	0
535	20240604	095800	9424200	4145	4145	4145	4145	0
536	20240604	095700	9424200	4145	4145	4145	4145	1
537	20240604	095600	9420055	4135	4135	4135	4135	0
538	20240604	095500	9420055	4135	4135	4135	4135	0
539	20240604	095400	9420055	4135	4140	4140	4135	9
540	20240604	095300	9382830	4145	4145	4145	4145	2
541	20240604	095200	9374540	4145	4145	4145	4145	0
542	20240604	095100	9374540	4145	4145	4145	4145	4
543	20240604	095000	9357960	4145	4145	4145	4145	0
544	20240604	094900	9357960	4145	4145	4145	4145	0
545	20240604	094800	9357960	4145	4145	4145	4145	0
546	20240604	094700	9357960	4145	4140	4145	4140	15
547	20240604	094600	9295790	4140	4140	4140	4140	0
548	20240604	094500	9295790	4140	4140	4140	4140	0
549	20240604	094400	9295790	4140	4140	4140	4140	1
550	20240604	094300	9291650	4140	4140	4140	4140	0
551	20240604	094200	9291650	4140	4140	4140	4140	0
552	20240604	094100	9291650	4140	4140	4140	4140	0
553	20240604	094000	9291650	4140	4140	4140	4140	13
554	20240604	093900	9237830	4140	4140	4140	4140	699
555	20240604	093800	6343970	4140	4140	4140	4140	5
556	20240604	093700	6323270	4140	4140	4140	4140	0
557	20240604	093600	6323270	4140	4140	4140	4140	0
558	20240604	093500	6323270	4140	4140	4140	4140	0
559	20240604	093400	6323270	4140	4140	4140	4140	3
560	20240604	093300	6310850	4145	4145	4145	4145	0
561	20240604	093200	6310850	4145	4145	4145	4145	0
562	20240604	093100	6310850	4145	4145	4145	4145	0
563	20240604	093000	6310850	4145	4145	4145	4145	0
564	20240604	092900	6310850	4145	4145	4145	4145	0
565	20240604	092800	6310850	4145	4145	4145	4145	0
566	20240604	092700	6310850	4145	4145	4145	4145	0
567	20240604	092600	6310850	4145	4125	4145	4125	27
568	20240604	092500	6199455	4125	4125	4125	4125	401
569	20240604	092400	4545330	4125	4125	4125	4125	5
570	20240604	092300	4524705	4125	4125	4125	4125	0
571	20240604	092200	4524705	4125	4125	4125	4125	0
572	20240604	092100	4524705	4125	4125	4125	4125	0
573	20240604	092000	4524705	4125	4110	4125	4110	104
574	20240604	091900	4095765	4130	4130	4130	4130	0
575	20240604	091800	4095765	4130	4130	4130	4130	0
576	20240604	091700	4095765	4130	4130	4130	4130	0
577	20240604	091600	4095765	4130	4130	4130	4130	0
578	20240604	091500	4095765	4130	4130	4130	4130	1
579	20240604	091400	4091635	4140	4140	4140	4140	0
580	20240604	091300	4091635	4140	4140	4140	4140	0
581	20240604	091200	4091635	4140	4140	4140	4140	0
582	20240604	091100	4091635	4140	4140	4140	4110	202
583	20240604	091000	3258630	4140	4140	4140	4140	63
584	20240604	090900	2997810	4150	4150	4150	4150	0
585	20240604	090800	2997810	4150	4150	4150	4150	5
586	20240604	090700	2977060	4140	4140	4140	4140	155
587	20240604	090600	2335360	4140	4145	4145	4140	315
588	20240604	090500	1030460	4150	4160	4160	4150	232
589	20240604	090400	66565	4160	4160	4160	4160	0
590	20240604	090300	66565	4160	4160	4160	4160	0
591	20240604	090200	66565	4160	4160	4160	4160	0
592	20240604	090100	66565	4160	4160	4160	4160	15
593	20240604	090000	4165	4165	4165	4165	4165	1