KissMeData/010040/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185400	65084645	2810	2810	2810	2810	230
3	20240605	185300	65084645	2810	2810	2810	2810	0
4	20240605	185200	65084645	2810	2810	2810	2810	0
5	20240605	185100	65084645	2810	2810	2810	2810	0
6	20240605	185000	65084645	2810	2810	2810	2810	0
7	20240605	184900	65084645	2810	2810	2810	2810	0
8	20240605	184800	65084645	2810	2810	2810	2810	0
9	20240605	184700	65084645	2810	2810	2810	2810	0
10	20240605	184600	65084645	2810	2810	2810	2810	0
11	20240605	184500	65084645	2810	2810	2810	2810	0
12	20240605	184400	65084645	2810	2810	2810	2810	0
13	20240605	184300	65084645	2810	2810	2810	2810	0
14	20240605	184200	65084645	2810	2810	2810	2810	0
15	20240605	184100	65084645	2810	2810	2810	2810	0
16	20240605	184000	65084645	2810	2810	2810	2810	0
17	20240605	183900	65084645	2810	2810	2810	2810	0
18	20240605	183800	65084645	2810	2810	2810	2810	0
19	20240605	183700	65084645	2810	2810	2810	2810	0
20	20240605	183600	65084645	2810	2810	2810	2810	0
21	20240605	183500	65084645	2810	2810	2810	2810	0
22	20240605	183400	65084645	2810	2810	2810	2810	0
23	20240605	183300	65084645	2810	2810	2810	2810	0
24	20240605	183200	65084645	2810	2810	2810	2810	0
25	20240605	183100	65084645	2810	2810	2810	2810	0
26	20240605	183000	65084645	2810	2810	2810	2810	0
27	20240605	182900	65084645	2810	2810	2810	2810	0
28	20240605	182800	65084645	2810	2810	2810	2810	0
29	20240605	182700	65084645	2810	2810	2810	2810	0
30	20240605	182600	65084645	2810	2810	2810	2810	0
31	20240605	182500	65084645	2810	2810	2810	2810	0
32	20240605	182400	65084645	2810	2810	2810	2810	230
33	20240605	182300	65084645	2810	2810	2810	2810	0
34	20240605	182200	65084645	2810	2810	2810	2810	0
35	20240605	182100	65084645	2810	2810	2810	2810	0
36	20240605	182000	65084645	2810	2810	2810	2810	0
37	20240605	181900	65084645	2810	2810	2810	2810	0
38	20240605	181800	65084645	2810	2810	2810	2810	0
39	20240605	181700	65084645	2810	2810	2810	2810	0
40	20240605	181600	65084645	2810	2810	2810	2810	0
41	20240605	181500	65084645	2810	2810	2810	2810	0
42	20240605	181400	65084645	2810	2810	2810	2810	0
43	20240605	181300	65084645	2810	2810	2810	2810	0
44	20240605	181200	65084645	2810	2810	2810	2810	0
45	20240605	181100	65084645	2810	2810	2810	2810	0
46	20240605	181000	65084645	2810	2810	2810	2810	0
47	20240605	180900	65084645	2810	2810	2810	2810	0
48	20240605	180800	65084645	2810	2810	2810	2810	0
49	20240605	180700	65084645	2810	2810	2810	2810	0
50	20240605	180600	65084645	2810	2810	2810	2810	0
51	20240605	180500	65084645	2810	2810	2810	2810	0
52	20240605	180400	65084645	2810	2810	2810	2810	0
53	20240605	180300	65084645	2810	2810	2810	2810	0
54	20240605	180200	65084645	2810	2810	2810	2810	0
55	20240605	180100	65084645	2810	2810	2810	2810	0
56	20240605	180000	65084645	2810	2810	2810	2810	0
57	20240605	175900	65084645	2810	2810	2810	2810	0
58	20240605	175800	65084645	2810	2810	2810	2810	0
59	20240605	175700	65084645	2810	2810	2810	2810	0
60	20240605	175600	65084645	2810	2810	2810	2810	0
61	20240605	175500	65084645	2810	2810	2810	2810	0
62	20240605	175400	65084645	2810	2810	2810	2810	230
63	20240605	175300	65084645	2810	2810	2810	2810	0
64	20240605	175200	65084645	2810	2810	2810	2810	0
65	20240605	175100	65084645	2810	2810	2810	2810	0
66	20240605	175000	65084645	2810	2810	2810	2810	0
67	20240605	174900	65084645	2810	2810	2810	2810	0
68	20240605	174800	65084645	2810	2810	2810	2810	0
69	20240605	174700	65084645	2810	2810	2810	2810	0
70	20240605	174600	65084645	2810	2810	2810	2810	0
71	20240605	174500	65084645	2810	2810	2810	2810	0
72	20240605	174400	65084645	2810	2810	2810	2810	0
73	20240605	174300	65084645	2810	2810	2810	2810	0
74	20240605	174200	65084645	2810	2810	2810	2810	0
75	20240605	174100	65084645	2810	2810	2810	2810	0
76	20240605	174000	65084645	2810	2810	2810	2810	0
77	20240605	173900	65084645	2810	2810	2810	2810	0
78	20240605	173800	65084645	2810	2810	2810	2810	0
79	20240605	173700	65084645	2810	2810	2810	2810	0
80	20240605	173600	65084645	2810	2810	2810	2810	0
81	20240605	173500	65084645	2810	2810	2810	2810	0
82	20240605	173400	65084645	2810	2810	2810	2810	0
83	20240605	173300	65084645	2810	2810	2810	2810	0
84	20240605	173200	65084645	2810	2810	2810	2810	0
85	20240605	173100	65084645	2810	2810	2810	2810	0
86	20240605	173000	65084645	2810	2810	2810	2810	0
87	20240605	172900	65084645	2810	2810	2810	2810	0
88	20240605	172800	65084645	2810	2810	2810	2810	0
89	20240605	172700	65084645	2810	2810	2810	2810	0
90	20240605	172600	65084645	2810	2810	2810	2810	0
91	20240605	172500	65084645	2810	2810	2810	2810	0
92	20240605	172400	65084645	2810	2810	2810	2810	230
93	20240605	172300	65084645	2810	2810	2810	2810	0
94	20240605	172200	65084645	2810	2810	2810	2810	0
95	20240605	172100	65084645	2810	2810	2810	2810	0
96	20240605	172000	65084645	2810	2810	2810	2810	0
97	20240605	171900	65084645	2810	2810	2810	2810	0
98	20240605	171800	65084645	2810	2810	2810	2810	0
99	20240605	171700	65084645	2810	2810	2810	2810	0
100	20240605	171600	65084645	2810	2810	2810	2810	0
101	20240605	171500	65084645	2810	2810	2810	2810	0
102	20240605	171400	65084645	2810	2810	2810	2810	0
103	20240605	171300	65084645	2810	2810	2810	2810	0
104	20240605	171200	65084645	2810	2810	2810	2810	0
105	20240605	171100	65084645	2810	2810	2810	2810	0
106	20240605	171000	65084645	2810	2810	2810	2810	0
107	20240605	170900	65084645	2810	2810	2810	2810	0
108	20240605	170800	65084645	2810	2810	2810	2810	0
109	20240605	170700	65084645	2810	2810	2810	2810	0
110	20240605	170600	65084645	2810	2810	2810	2810	0
111	20240605	170500	65084645	2810	2810	2810	2810	0
112	20240605	170400	65084645	2810	2810	2810	2810	0
113	20240605	170300	65084645	2810	2810	2810	2810	0
114	20240605	170200	65084645	2810	2810	2810	2810	0
115	20240605	170100	65084645	2810	2810	2810	2810	0
116	20240605	170000	65084645	2810	2810	2810	2810	0
117	20240605	165900	65084645	2810	2810	2810	2810	0
118	20240605	165800	65084645	2810	2810	2810	2810	0
119	20240605	165700	65084645	2810	2810	2810	2810	0
120	20240605	165600	65084645	2810	2810	2810	2810	0
121	20240605	165500	65084645	2810	2810	2810	2810	0
122	20240605	165400	65084645	2810	2810	2810	2810	230
123	20240605	165300	65084645	2810	2810	2810	2810	0
124	20240605	165200	65084645	2810	2810	2810	2810	0
125	20240605	165100	65084645	2810	2810	2810	2810	0
126	20240605	165000	65084645	2810	2810	2810	2810	0
127	20240605	164900	65084645	2810	2810	2810	2810	0
128	20240605	164800	65084645	2810	2810	2810	2810	0
129	20240605	164700	65084645	2810	2810	2810	2810	0
130	20240605	164600	65084645	2810	2810	2810	2810	0
131	20240605	164500	65084645	2810	2810	2810	2810	0
132	20240605	164400	65084645	2810	2810	2810	2810	0
133	20240605	164300	65084645	2810	2810	2810	2810	0
134	20240605	164200	65084645	2810	2810	2810	2810	0
135	20240605	164100	65084645	2810	2810	2810	2810	0
136	20240605	164000	65084645	2810	2810	2810	2810	0
137	20240605	163900	65084645	2810	2810	2810	2810	0
138	20240605	163800	65084645	2810	2810	2810	2810	0
139	20240605	163700	65084645	2810	2810	2810	2810	0
140	20240605	163600	65084645	2810	2810	2810	2810	0
141	20240605	163500	65084645	2810	2810	2810	2810	0
142	20240605	163400	65084645	2810	2810	2810	2810	0
143	20240605	163300	65084645	2810	2810	2810	2810	0
144	20240605	163200	65084645	2810	2810	2810	2810	0
145	20240605	163100	65084645	2810	2810	2810	2810	0
146	20240605	163000	65084645	2810	2810	2810	2810	0
147	20240605	162900	65084645	2810	2810	2810	2810	0
148	20240605	162800	65084645	2810	2810	2810	2810	0
149	20240605	162700	65084645	2810	2810	2810	2810	0
150	20240605	162600	65084645	2810	2810	2810	2810	0
151	20240605	162500	65084645	2810	2810	2810	2810	0
152	20240605	162400	65084645	2810	2810	2810	2810	230
153	20240605	162300	65084645	2810	2810	2810	2810	0
154	20240605	162200	65084645	2810	2810	2810	2810	0
155	20240605	162100	65084645	2810	2810	2810	2810	0
156	20240605	162000	65084645	2810	2810	2810	2810	0
157	20240605	161900	65084645	2810	2810	2810	2810	0
158	20240605	161800	65084645	2810	2810	2810	2810	0
159	20240605	161700	65084645	2810	2810	2810	2810	0
160	20240605	161600	65084645	2810	2810	2810	2810	0
161	20240605	161500	65084645	2810	2810	2810	2810	0
162	20240605	161400	65084645	2810	2810	2810	2810	0
163	20240605	161300	65084645	2810	2810	2810	2810	0
164	20240605	161200	65084645	2810	2810	2810	2810	0
165	20240605	161100	65084645	2810	2810	2810	2810	0
166	20240605	161000	65084645	2810	2810	2810	2810	0
167	20240605	160900	65084645	2810	2810	2810	2810	0
168	20240605	160800	65084645	2810	2810	2810	2810	0
169	20240605	160700	65084645	2810	2810	2810	2810	0
170	20240605	160600	65084645	2810	2810	2810	2810	0
171	20240605	160500	65084645	2810	2810	2810	2810	0
172	20240605	160400	65084645	2810	2810	2810	2810	0
173	20240605	160300	65084645	2810	2810	2810	2810	0
174	20240605	160200	65084645	2810	2810	2810	2810	0
175	20240605	160100	65084645	2810	2810	2810	2810	0
176	20240605	160000	65084645	2810	2810	2810	2810	0
177	20240605	155900	65084645	2810	2810	2810	2810	0
178	20240605	155800	65084645	2810	2810	2810	2810	0
179	20240605	155700	65084645	2810	2810	2810	2810	0
180	20240605	155600	65084645	2810	2810	2810	2810	0
181	20240605	155500	65084645	2810	2810	2810	2810	0
182	20240605	155400	65084645	2810	2810	2810	2810	230
183	20240605	155300	65084645	2810	2810	2810	2810	0
184	20240605	155200	65084645	2810	2810	2810	2810	0
185	20240605	155100	65084645	2810	2810	2810	2810	0
186	20240605	155000	65084645	2810	2810	2810	2810	0
187	20240605	154900	65084645	2810	2810	2810	2810	0
188	20240605	154800	65084645	2810	2810	2810	2810	0
189	20240605	154700	65084645	2810	2810	2810	2810	0
190	20240605	154600	65084645	2810	2810	2810	2810	0
191	20240605	154500	65084645	2810	2810	2810	2810	0
192	20240605	154400	65084645	2810	2810	2810	2810	0
193	20240605	154300	65084645	2810	2810	2810	2810	0
194	20240605	154200	65084645	2810	2810	2810	2810	0
195	20240605	154100	65084645	2810	2810	2810	2810	0
196	20240605	154000	65084645	2810	2810	2810	2810	0
197	20240605	153900	65084645	2810	2810	2810	2810	0
198	20240605	153800	65084645	2810	2810	2810	2810	0
199	20240605	153700	65084645	2810	2810	2810	2810	0
200	20240605	153600	65084645	2810	2810	2810	2810	0
201	20240605	153500	65084645	2810	2810	2810	2810	0
202	20240605	153400	65084645	2810	2810	2810	2810	0
203	20240605	153300	65084645	2810	2810	2810	2810	0
204	20240605	153200	65084645	2810	2810	2810	2810	0
205	20240605	153100	65084645	2810	2810	2810	2810	0
206	20240605	153000	65084645	2810	2810	2810	2810	230
207	20240605	152900	64438345	2825	2825	2825	2825	0
208	20240605	152800	64438345	2825	2825	2825	2825	0
209	20240605	152700	64438345	2825	2825	2825	2825	0
210	20240605	152600	64438345	2825	2825	2825	2825	0
211	20240605	152500	64438345	2825	2825	2825	2825	0
212	20240605	152400	64438345	2825	2825	2825	2825	0
213	20240605	152300	64438345	2825	2825	2825	2825	0
214	20240605	152200	64438345	2825	2825	2825	2825	0
215	20240605	152100	64438345	2825	2825	2825	2825	0
216	20240605	152000	64438345	2825	2825	2825	2825	0
217	20240605	151900	64438345	2825	2825	2825	2825	0
218	20240605	151800	64438345	2825	2825	2825	2825	0
219	20240605	151700	64438345	2825	2825	2825	2825	0
220	20240605	151600	64438345	2825	2825	2825	2825	0
221	20240605	151500	64438345	2825	2810	2825	2810	4
222	20240605	151400	64427090	2810	2810	2810	2810	1
223	20240605	151300	64424280	2810	2810	2810	2810	3
224	20240605	151200	64415850	2810	2810	2810	2810	2
225	20240605	151100	64410230	2810	2810	2810	2810	2
226	20240605	151000	64404610	2810	2810	2810	2810	2
227	20240605	150900	64398990	2810	2810	2810	2810	2
228	20240605	150800	64393370	2825	2810	2825	2810	6
229	20240605	150700	64376450	2810	2810	2810	2810	3
230	20240605	150600	64368020	2810	2810	2810	2810	2
231	20240605	150500	64362400	2810	2810	2810	2810	3
232	20240605	150400	64353970	2810	2810	2810	2810	1
233	20240605	150300	64351160	2810	2810	2810	2810	4
234	20240605	150200	64339920	2810	2810	2810	2810	2
235	20240605	150100	64334300	2825	2810	2825	2810	3
236	20240605	150000	64325855	2810	2810	2810	2810	2
237	20240605	145900	64320235	2825	2810	2825	2810	26
238	20240605	145800	64247055	2810	2815	2815	2810	81
239	20240605	145700	64019050	2815	2815	2825	2815	4
240	20240605	145600	64007770	2810	2810	2810	2810	2
241	20240605	145500	64002150	2810	2825	2825	2810	3
242	20240605	145400	63993705	2810	2810	2810	2810	2
243	20240605	145300	63988085	2810	2825	2825	2810	4
244	20240605	145200	63976815	2810	2810	2810	2810	3
245	20240605	145100	63968385	2810	2810	2810	2810	1
246	20240605	145000	63965575	2825	2825	2825	2825	0
247	20240605	144900	63965575	2825	2825	2825	2825	4
248	20240605	144800	63954275	2825	2825	2825	2825	7
249	20240605	144700	63934500	2810	2810	2810	2810	0
250	20240605	144600	63934500	2810	2810	2810	2810	0
251	20240605	144500	63934500	2810	2815	2815	2810	3000
252	20240605	144400	55504000	2825	2825	2825	2825	0
253	20240605	144300	55504000	2825	2825	2825	2825	4
254	20240605	144200	55492700	2825	2825	2825	2825	0
255	20240605	144100	55492700	2825	2825	2825	2825	0
256	20240605	144000	55492700	2825	2825	2825	2825	0
257	20240605	143900	55492700	2825	2825	2825	2825	20
258	20240605	143800	55436200	2825	2825	2825	2825	0
259	20240605	143700	55436200	2825	2825	2825	2825	0
260	20240605	143600	55436200	2825	2825	2825	2825	0
261	20240605	143500	55436200	2825	2825	2825	2825	3
262	20240605	143400	55427725	2825	2825	2825	2825	0
263	20240605	143300	55427725	2825	2825	2825	2825	1
264	20240605	143200	55424900	2825	2825	2825	2825	0
265	20240605	143100	55424900	2825	2825	2825	2825	0
266	20240605	143000	55424900	2825	2825	2825	2825	0
267	20240605	142900	55424900	2825	2825	2825	2825	0
268	20240605	142800	55424900	2825	2825	2825	2825	0
269	20240605	142700	55424900	2825	2825	2825	2825	0
270	20240605	142600	55424900	2825	2825	2825	2825	0
271	20240605	142500	55424900	2825	2825	2825	2825	0
272	20240605	142400	55424900	2825	2825	2825	2825	0
273	20240605	142300	55424900	2825	2825	2825	2825	0
274	20240605	142200	55424900	2825	2825	2825	2825	0
275	20240605	142100	55424900	2825	2825	2825	2825	0
276	20240605	142000	55424900	2825	2825	2825	2825	0
277	20240605	141900	55424900	2825	2825	2825	2825	0
278	20240605	141800	55424900	2825	2825	2825	2825	0
279	20240605	141700	55424900	2825	2825	2825	2825	0
280	20240605	141600	55424900	2825	2825	2825	2825	0
281	20240605	141500	55424900	2825	2825	2825	2825	0
282	20240605	141400	55424900	2825	2825	2825	2825	1
283	20240605	141300	55422075	2825	2825	2825	2825	0
284	20240605	141200	55422075	2825	2825	2825	2825	0
285	20240605	141100	55422075	2825	2825	2825	2825	700
286	20240605	141000	53444575	2825	2825	2825	2825	0
287	20240605	140900	53444575	2825	2825	2825	2825	0
288	20240605	140800	53444575	2825	2825	2825	2825	0
289	20240605	140700	53444575	2825	2825	2825	2825	0
290	20240605	140600	53444575	2825	2825	2825	2825	80
291	20240605	140500	53218575	2825	2825	2825	2825	0
292	20240605	140400	53218575	2825	2825	2825	2825	1
293	20240605	140300	53215750	2810	2810	2810	2810	0
294	20240605	140200	53215750	2810	2810	2810	2810	0
295	20240605	140100	53215750	2810	2810	2810	2810	0
296	20240605	140000	53215750	2810	2810	2810	2810	0
297	20240605	135900	53215750	2810	2810	2810	2810	0
298	20240605	135800	53215750	2810	2810	2810	2810	0
299	20240605	135700	53215750	2810	2810	2810	2810	0
300	20240605	135600	53215750	2810	2810	2810	2810	500
301	20240605	135500	51810750	2810	2810	2810	2810	124
302	20240605	135400	51462310	2810	2810	2810	2810	376
303	20240605	135300	50405750	2825	2825	2825	2825	0
304	20240605	135200	50405750	2825	2825	2825	2825	0
305	20240605	135100	50405750	2825	2825	2825	2825	0
306	20240605	135000	50405750	2825	2825	2825	2825	0
307	20240605	134900	50405750	2825	2825	2825	2825	0
308	20240605	134800	50405750	2825	2825	2825	2825	0
309	20240605	134700	50405750	2825	2825	2825	2825	0
310	20240605	134600	50405750	2825	2825	2825	2825	0
311	20240605	134500	50405750	2825	2825	2825	2825	0
312	20240605	134400	50405750	2825	2825	2825	2825	0
313	20240605	134300	50405750	2825	2825	2825	2825	0
314	20240605	134200	50405750	2825	2825	2825	2825	0
315	20240605	134100	50405750	2825	2820	2825	2820	35
316	20240605	134000	50306880	2830	2830	2830	2830	0
317	20240605	133900	50306880	2830	2830	2830	2830	0
318	20240605	133800	50306880	2830	2830	2830	2830	0
319	20240605	133700	50306880	2830	2830	2830	2830	0
320	20240605	133600	50306880	2830	2830	2830	2830	0
321	20240605	133500	50306880	2830	2830	2830	2830	0
322	20240605	133400	50306880	2830	2830	2830	2830	0
323	20240605	133300	50306880	2830	2830	2830	2830	0
324	20240605	133200	50306880	2830	2830	2830	2830	0
325	20240605	133100	50306880	2830	2830	2830	2830	0
326	20240605	133000	50306880	2830	2830	2830	2830	0
327	20240605	132900	50306880	2830	2830	2830	2830	0
328	20240605	132800	50306880	2830	2830	2830	2830	0
329	20240605	132700	50306880	2830	2830	2830	2830	0
330	20240605	132600	50306880	2830	2830	2830	2830	0
331	20240605	132500	50306880	2830	2835	2835	2810	5005
332	20240605	132400	36208655	2840	2840	2840	2840	12
333	20240605	132300	36174575	2840	2840	2840	2840	0
334	20240605	132200	36174575	2840	2840	2840	2840	739
335	20240605	132100	34075815	2845	2845	2845	2845	0
336	20240605	132000	34075815	2845	2845	2845	2845	0
337	20240605	131900	34075815	2845	2845	2845	2845	0
338	20240605	131800	34075815	2845	2845	2845	2845	0
339	20240605	131700	34075815	2845	2845	2845	2845	0
340	20240605	131600	34075815	2845	2845	2845	2845	0
341	20240605	131500	34075815	2845	2845	2845	2845	3
342	20240605	131400	34067280	2845	2845	2845	2845	0
343	20240605	131300	34067280	2845	2840	2845	2840	208
344	20240605	131200	33476460	2840	2840	2840	2840	10
345	20240605	131100	33448060	2845	2845	2845	2845	0
346	20240605	131000	33448060	2845	2845	2845	2845	23
347	20240605	130900	33382625	2845	2845	2845	2845	0
348	20240605	130800	33382625	2845	2845	2845	2845	25
349	20240605	130700	33311500	2840	2840	2840	2840	1053
350	20240605	130600	30320980	2840	2840	2840	2840	0
351	20240605	130500	30320980	2840	2840	2840	2840	0
352	20240605	130400	30320980	2840	2840	2840	2840	0
353	20240605	130300	30320980	2840	2840	2840	2840	0
354	20240605	130200	30320980	2840	2840	2840	2840	0
355	20240605	130100	30320980	2840	2840	2840	2840	0
356	20240605	130000	30320980	2840	2840	2840	2840	0
357	20240605	125900	30320980	2840	2840	2840	2840	0
358	20240605	125800	30320980	2840	2840	2840	2840	0
359	20240605	125700	30320980	2840	2840	2840	2840	0
360	20240605	125600	30320980	2840	2840	2840	2840	0
361	20240605	125500	30320980	2840	2840	2840	2840	0
362	20240605	125400	30320980	2840	2840	2840	2840	0
363	20240605	125300	30320980	2840	2840	2840	2840	0
364	20240605	125200	30320980	2840	2840	2840	2840	0
365	20240605	125100	30320980	2840	2840	2840	2840	0
366	20240605	125000	30320980	2840	2840	2840	2840	0
367	20240605	124900	30320980	2840	2840	2840	2840	0
368	20240605	124800	30320980	2840	2840	2840	2840	0
369	20240605	124700	30320980	2840	2840	2840	2840	0
370	20240605	124600	30320980	2840	2840	2840	2840	0
371	20240605	124500	30320980	2840	2840	2840	2840	0
372	20240605	124400	30320980	2840	2840	2840	2840	2
373	20240605	124300	30315300	2840	2840	2840	2840	0
374	20240605	124200	30315300	2840	2840	2840	2840	0
375	20240605	124100	30315300	2840	2840	2840	2840	11
376	20240605	124000	30284060	2840	2840	2840	2840	0
377	20240605	123900	30284060	2840	2840	2840	2840	0
378	20240605	123800	30284060	2840	2840	2840	2840	508
379	20240605	123700	28841340	2840	2840	2840	2840	1
380	20240605	123600	28838500	2840	2840	2840	2840	0
381	20240605	123500	28838500	2840	2840	2840	2840	0
382	20240605	123400	28838500	2840	2840	2840	2840	0
383	20240605	123300	28838500	2840	2840	2840	2840	0
384	20240605	123200	28838500	2840	2840	2840	2840	0
385	20240605	123100	28838500	2840	2840	2840	2840	0
386	20240605	123000	28838500	2840	2840	2840	2840	0
387	20240605	122900	28838500	2840	2840	2840	2840	0
388	20240605	122800	28838500	2840	2840	2840	2840	2
389	20240605	122700	28832820	2840	2840	2840	2840	0
390	20240605	122600	28832820	2840	2840	2840	2840	0
391	20240605	122500	28832820	2840	2840	2840	2840	0
392	20240605	122400	28832820	2840	2840	2840	2840	0
393	20240605	122300	28832820	2840	2840	2840	2840	0
394	20240605	122200	28832820	2840	2840	2840	2840	0
395	20240605	122100	28832820	2840	2840	2840	2840	8
396	20240605	122000	28810100	2820	2820	2820	2820	1
397	20240605	121900	28807280	2840	2840	2840	2840	0
398	20240605	121800	28807280	2840	2840	2840	2840	0
399	20240605	121700	28807280	2840	2835	2840	2835	3
400	20240605	121600	28798770	2820	2820	2820	2820	10
401	20240605	121500	28770570	2840	2840	2840	2840	0
402	20240605	121400	28770570	2840	2840	2840	2840	0
403	20240605	121300	28770570	2840	2840	2840	2840	0
404	20240605	121200	28770570	2840	2840	2840	2840	0
405	20240605	121100	28770570	2840	2840	2840	2840	0
406	20240605	121000	28770570	2840	2840	2840	2840	100
407	20240605	120900	28486570	2840	2820	2840	2820	20
408	20240605	120800	28429970	2840	2840	2840	2840	0
409	20240605	120700	28429970	2840	2840	2840	2840	0
410	20240605	120600	28429970	2840	2840	2840	2840	0
411	20240605	120500	28429970	2840	2840	2840	2840	2
412	20240605	120400	28424290	2840	2840	2840	2840	1000
413	20240605	120300	25584290	2840	2840	2840	2840	0
414	20240605	120200	25584290	2840	2840	2840	2840	2
415	20240605	120100	25578610	2840	2840	2840	2840	25
416	20240605	120000	25507610	2835	2835	2835	2835	995
417	20240605	115900	22686785	2835	2835	2835	2835	0
418	20240605	115800	22686785	2835	2835	2835	2835	0
419	20240605	115700	22686785	2835	2835	2835	2835	0
420	20240605	115600	22686785	2835	2835	2835	2835	0
421	20240605	115500	22686785	2835	2835	2835	2835	0
422	20240605	115400	22686785	2835	2835	2835	2835	0
423	20240605	115300	22686785	2835	2835	2835	2835	0
424	20240605	115200	22686785	2835	2835	2835	2835	0
425	20240605	115100	22686785	2835	2830	2835	2830	148
426	20240605	115000	22267880	2825	2825	2825	2825	0
427	20240605	114900	22267880	2825	2825	2825	2825	390
428	20240605	114800	21166130	2825	2825	2825	2825	0
429	20240605	114700	21166130	2825	2825	2825	2825	0
430	20240605	114600	21166130	2825	2825	2825	2825	0
431	20240605	114500	21166130	2825	2825	2825	2825	4
432	20240605	114400	21154830	2815	2815	2815	2815	0
433	20240605	114300	21154830	2815	2815	2815	2815	0
434	20240605	114200	21154830	2815	2815	2815	2815	1
435	20240605	114100	21152015	2825	2825	2825	2825	0
436	20240605	114000	21152015	2825	2825	2825	2825	0
437	20240605	113900	21152015	2825	2825	2825	2825	0
438	20240605	113800	21152015	2825	2825	2825	2825	0
439	20240605	113700	21152015	2825	2825	2825	2825	0
440	20240605	113600	21152015	2825	2810	2825	2810	30
441	20240605	113500	21067565	2810	2830	2830	2810	1976
442	20240605	113400	15506735	2830	2835	2835	2830	322
443	20240605	113300	14595365	2830	2830	2830	2830	246
444	20240605	113200	13899185	2835	2835	2835	2835	0
445	20240605	113100	13899185	2835	2835	2835	2835	0
446	20240605	113000	13899185	2835	2835	2835	2835	16
447	20240605	112900	13853825	2830	2830	2830	2830	0
448	20240605	112800	13853825	2830	2830	2830	2830	0
449	20240605	112700	13853825	2830	2830	2830	2830	1588
450	20240605	112600	9359785	2830	2830	2830	2830	0
451	20240605	112500	9359785	2830	2830	2830	2830	0
452	20240605	112400	9359785	2830	2830	2830	2830	0
453	20240605	112300	9359785	2830	2830	2830	2830	0
454	20240605	112200	9359785	2830	2830	2830	2830	0
455	20240605	112100	9359785	2830	2830	2830	2830	0
456	20240605	112000	9359785	2830	2830	2830	2830	0
457	20240605	111900	9359785	2830	2830	2830	2830	0
458	20240605	111800	9359785	2830	2830	2830	2830	0
459	20240605	111700	9359785	2830	2830	2830	2830	0
460	20240605	111600	9359785	2830	2830	2830	2830	0
461	20240605	111500	9359785	2830	2830	2830	2830	0
462	20240605	111400	9359785	2830	2830	2830	2830	0
463	20240605	111300	9359785	2830	2830	2830	2830	0
464	20240605	111200	9359785	2830	2830	2830	2830	0
465	20240605	111100	9359785	2830	2830	2830	2830	0
466	20240605	111000	9359785	2830	2830	2830	2830	0
467	20240605	110900	9359785	2830	2830	2830	2830	0
468	20240605	110800	9359785	2830	2830	2830	2830	0
469	20240605	110700	9359785	2830	2830	2830	2830	0
470	20240605	110600	9359785	2830	2830	2830	2830	0
471	20240605	110500	9359785	2830	2825	2830	2825	136
472	20240605	110400	8975565	2825	2825	2825	2825	0
473	20240605	110300	8975565	2825	2825	2825	2825	0
474	20240605	110200	8975565	2825	2825	2825	2825	0
475	20240605	110100	8975565	2825	2825	2825	2825	0
476	20240605	110000	8975565	2825	2825	2825	2825	390
477	20240605	105900	7873815	2825	2825	2825	2825	0
478	20240605	105800	7873815	2825	2825	2825	2825	0
479	20240605	105700	7873815	2825	2825	2825	2825	0
480	20240605	105600	7873815	2825	2825	2825	2825	0
481	20240605	105500	7873815	2825	2825	2825	2825	0
482	20240605	105400	7873815	2825	2825	2825	2825	0
483	20240605	105300	7873815	2825	2825	2825	2825	0
484	20240605	105200	7873815	2825	2825	2825	2825	0
485	20240605	105100	7873815	2825	2825	2825	2825	0
486	20240605	105000	7873815	2825	2820	2825	2820	110
487	20240605	104900	7563595	2820	2820	2820	2820	0
488	20240605	104800	7563595	2820	2820	2820	2820	0
489	20240605	104700	7563595	2820	2820	2820	2820	0
490	20240605	104600	7563595	2820	2820	2820	2820	0
491	20240605	104500	7563595	2820	2820	2820	2820	0
492	20240605	104400	7563595	2820	2815	2820	2815	736
493	20240605	104300	5491255	2815	2815	2815	2815	0
494	20240605	104200	5491255	2815	2815	2815	2815	0
495	20240605	104100	5491255	2815	2815	2815	2815	0
496	20240605	104000	5491255	2815	2815	2815	2815	64
497	20240605	103900	5311095	2820	2820	2820	2820	0
498	20240605	103800	5311095	2820	2820	2820	2820	0
499	20240605	103700	5311095	2820	2820	2820	2820	0
500	20240605	103600	5311095	2820	2820	2820	2820	0
501	20240605	103500	5311095	2820	2820	2820	2820	0
502	20240605	103400	5311095	2820	2820	2820	2820	0
503	20240605	103300	5311095	2820	2820	2820	2820	0
504	20240605	103200	5311095	2820	2820	2820	2820	0
505	20240605	103100	5311095	2820	2820	2820	2820	0
506	20240605	103000	5311095	2820	2820	2820	2820	0
507	20240605	102900	5311095	2820	2820	2820	2820	0
508	20240605	102800	5311095	2820	2820	2820	2820	0
509	20240605	102700	5311095	2820	2820	2820	2820	0
510	20240605	102600	5311095	2820	2820	2820	2820	0
511	20240605	102500	5311095	2820	2820	2820	2820	0
512	20240605	102400	5311095	2820	2820	2820	2820	0
513	20240605	102300	5311095	2820	2820	2820	2820	0
514	20240605	102200	5311095	2820	2820	2820	2820	0
515	20240605	102100	5311095	2820	2820	2820	2820	0
516	20240605	102000	5311095	2820	2820	2820	2820	0
517	20240605	101900	5311095	2820	2820	2820	2820	0
518	20240605	101800	5311095	2820	2820	2820	2820	0
519	20240605	101700	5311095	2820	2820	2820	2820	0
520	20240605	101600	5311095	2820	2820	2820	2820	0
521	20240605	101500	5311095	2820	2820	2820	2820	0
522	20240605	101400	5311095	2820	2820	2820	2820	0
523	20240605	101300	5311095	2820	2820	2820	2820	0
524	20240605	101200	5311095	2820	2820	2820	2820	100
525	20240605	101100	5029095	2825	2825	2825	2825	0
526	20240605	101000	5029095	2825	2825	2825	2825	0
527	20240605	100900	5029095	2825	2825	2825	2825	0
528	20240605	100800	5029095	2825	2825	2825	2825	0
529	20240605	100700	5029095	2825	2825	2825	2825	0
530	20240605	100600	5029095	2825	2825	2825	2825	0
531	20240605	100500	5029095	2825	2825	2825	2825	0
532	20240605	100400	5029095	2825	2825	2825	2825	0
533	20240605	100300	5029095	2825	2825	2825	2825	0
534	20240605	100200	5029095	2825	2825	2825	2825	12
535	20240605	100100	4995195	2825	2825	2825	2825	0
536	20240605	100000	4995195	2825	2825	2825	2825	0
537	20240605	095900	4995195	2825	2825	2825	2825	0
538	20240605	095800	4995195	2825	2825	2825	2825	1000
539	20240605	095700	2170195	2825	2825	2825	2825	0
540	20240605	095600	2170195	2825	2825	2825	2825	0
541	20240605	095500	2170195	2825	2825	2825	2825	7
542	20240605	095400	2150420	2815	2815	2815	2815	0
543	20240605	095300	2150420	2815	2815	2815	2815	0
544	20240605	095200	2150420	2815	2815	2815	2815	0
545	20240605	095100	2150420	2815	2815	2815	2815	0
546	20240605	095000	2150420	2815	2815	2815	2815	0
547	20240605	094900	2150420	2815	2815	2815	2815	0
548	20240605	094800	2150420	2815	2825	2825	2815	180
549	20240605	094700	1642720	2825	2825	2825	2825	1
550	20240605	094600	1639895	2825	2825	2825	2825	1
551	20240605	094500	1637070	2830	2830	2830	2830	0
552	20240605	094400	1637070	2830	2830	2830	2830	0
553	20240605	094300	1637070	2830	2830	2830	2830	0
554	20240605	094200	1637070	2830	2830	2830	2830	0
555	20240605	094100	1637070	2830	2830	2830	2830	0
556	20240605	094000	1637070	2830	2830	2830	2830	0
557	20240605	093900	1637070	2830	2830	2830	2830	0
558	20240605	093800	1637070	2830	2830	2830	2830	0
559	20240605	093700	1637070	2830	2830	2830	2830	0
560	20240605	093600	1637070	2830	2830	2830	2830	0
561	20240605	093500	1637070	2830	2830	2830	2830	0
562	20240605	093400	1637070	2830	2830	2830	2830	0
563	20240605	093300	1637070	2830	2830	2830	2830	0
564	20240605	093200	1637070	2830	2830	2830	2830	20
565	20240605	093100	1580470	2830	2830	2830	2830	0
566	20240605	093000	1580470	2830	2830	2830	2830	4
567	20240605	092900	1569150	2815	2815	2815	2815	220
568	20240605	092800	949850	2830	2830	2830	2830	0
569	20240605	092700	949850	2830	2830	2830	2830	0
570	20240605	092600	949850	2830	2830	2830	2830	35
571	20240605	092500	850800	2830	2830	2830	2830	0
572	20240605	092400	850800	2830	2830	2830	2830	0
573	20240605	092300	850800	2830	2830	2830	2830	0
574	20240605	092200	850800	2830	2830	2830	2830	0
575	20240605	092100	850800	2830	2830	2830	2830	0
576	20240605	092000	850800	2830	2830	2830	2830	0
577	20240605	091900	850800	2830	2830	2830	2830	0
578	20240605	091800	850800	2830	2830	2830	2830	0
579	20240605	091700	850800	2830	2830	2830	2830	0
580	20240605	091600	850800	2830	2830	2830	2830	0
581	20240605	091500	850800	2830	2830	2830	2830	0
582	20240605	091400	850800	2830	2830	2830	2830	0
583	20240605	091300	850800	2830	2830	2830	2830	0
584	20240605	091200	850800	2830	2830	2830	2830	0
585	20240605	091100	850800	2830	2820	2830	2820	108
586	20240605	091000	546170	2830	2830	2830	2830	0
587	20240605	090900	546170	2830	2830	2830	2830	0
588	20240605	090800	546170	2830	2830	2830	2830	0
589	20240605	090700	546170	2830	2830	2830	2830	0
590	20240605	090600	546170	2830	2830	2830	2830	0
591	20240605	090500	546170	2830	2830	2830	2830	180
592	20240605	090400	36770	2820	2820	2820	2820	2
593	20240605	090300	31130	2830	2830	2830	2830	0
594	20240605	090200	31130	2830	2830	2830	2830	0
595	20240605	090100	31130	2830	2830	2830	2830	0
596	20240605	090000	31130	2830	2830	2830	2830	11