KissMeData/016610/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	190300	137304585	4150	4150	4150	4150	602
3	20240603	190200	137304585	4150	4150	4150	4150	0
4	20240603	190100	137304585	4150	4150	4150	4150	0
5	20240603	190000	137304585	4150	4150	4150	4150	0
6	20240603	185900	137304585	4150	4150	4150	4150	0
7	20240603	185800	137304585	4150	4150	4150	4150	0
8	20240603	185700	137304585	4150	4150	4150	4150	0
9	20240603	185600	137304585	4150	4150	4150	4150	0
10	20240603	185500	137304585	4150	4150	4150	4150	0
11	20240603	185400	137304585	4150	4150	4150	4150	0
12	20240603	185300	137304585	4150	4150	4150	4150	0
13	20240603	185200	137304585	4150	4150	4150	4150	0
14	20240603	185100	137304585	4150	4150	4150	4150	0
15	20240603	185000	137304585	4150	4150	4150	4150	0
16	20240603	184900	137304585	4150	4150	4150	4150	0
17	20240603	184800	137304585	4150	4150	4150	4150	0
18	20240603	184700	137304585	4150	4150	4150	4150	0
19	20240603	184600	137304585	4150	4150	4150	4150	0
20	20240603	184500	137304585	4150	4150	4150	4150	0
21	20240603	184400	137304585	4150	4150	4150	4150	0
22	20240603	184300	137304585	4150	4150	4150	4150	0
23	20240603	184200	137304585	4150	4150	4150	4150	0
24	20240603	184100	137304585	4150	4150	4150	4150	0
25	20240603	184000	137304585	4150	4150	4150	4150	0
26	20240603	183900	137304585	4150	4150	4150	4150	0
27	20240603	183800	137304585	4150	4150	4150	4150	0
28	20240603	183700	137304585	4150	4150	4150	4150	0
29	20240603	183600	137304585	4150	4150	4150	4150	0
30	20240603	183500	137304585	4150	4150	4150	4150	0
31	20240603	183400	137304585	4150	4150	4150	4150	0
32	20240603	183300	137304585	4150	4150	4150	4150	602
33	20240603	183200	137304585	4150	4150	4150	4150	0
34	20240603	183100	137304585	4150	4150	4150	4150	0
35	20240603	183000	137304585	4150	4150	4150	4150	0
36	20240603	182900	137304585	4150	4150	4150	4150	0
37	20240603	182800	137304585	4150	4150	4150	4150	0
38	20240603	182700	137304585	4150	4150	4150	4150	0
39	20240603	182600	137304585	4150	4150	4150	4150	0
40	20240603	182500	137304585	4150	4150	4150	4150	0
41	20240603	182400	137304585	4150	4150	4150	4150	0
42	20240603	182300	137304585	4150	4150	4150	4150	0
43	20240603	182200	137304585	4150	4150	4150	4150	0
44	20240603	182100	137304585	4150	4150	4150	4150	0
45	20240603	182000	137304585	4150	4150	4150	4150	0
46	20240603	181900	137304585	4150	4150	4150	4150	0
47	20240603	181800	137304585	4150	4150	4150	4150	0
48	20240603	181700	137304585	4150	4150	4150	4150	0
49	20240603	181600	137304585	4150	4150	4150	4150	0
50	20240603	181500	137304585	4150	4150	4150	4150	0
51	20240603	181400	137304585	4150	4150	4150	4150	0
52	20240603	181300	137304585	4150	4150	4150	4150	0
53	20240603	181200	137304585	4150	4150	4150	4150	0
54	20240603	181100	137304585	4150	4150	4150	4150	0
55	20240603	181000	137304585	4150	4150	4150	4150	0
56	20240603	180900	137304585	4150	4150	4150	4150	0
57	20240603	180800	137304585	4150	4150	4150	4150	0
58	20240603	180700	137304585	4150	4150	4150	4150	0
59	20240603	180600	137304585	4150	4150	4150	4150	0
60	20240603	180500	137304585	4150	4150	4150	4150	0
61	20240603	180400	137304585	4150	4150	4150	4150	0
62	20240603	180300	137304585	4150	4150	4150	4150	602
63	20240603	180200	137304585	4150	4150	4150	4150	0
64	20240603	180100	137304585	4150	4150	4150	4150	0
65	20240603	180000	137304585	4150	4150	4150	4150	0
66	20240603	175900	137304585	4150	4150	4150	4150	0
67	20240603	175800	137304585	4150	4150	4150	4150	0
68	20240603	175700	137304585	4150	4150	4150	4150	0
69	20240603	175600	137304585	4150	4150	4150	4150	0
70	20240603	175500	137304585	4150	4150	4150	4150	0
71	20240603	175400	137304585	4150	4150	4150	4150	0
72	20240603	175300	137304585	4150	4150	4150	4150	0
73	20240603	175200	137304585	4150	4150	4150	4150	0
74	20240603	175100	137304585	4150	4150	4150	4150	0
75	20240603	175000	137304585	4150	4150	4150	4150	0
76	20240603	174900	137304585	4150	4150	4150	4150	0
77	20240603	174800	137304585	4150	4150	4150	4150	0
78	20240603	174700	137304585	4150	4150	4150	4150	0
79	20240603	174600	137304585	4150	4150	4150	4150	0
80	20240603	174500	137304585	4150	4150	4150	4150	0
81	20240603	174400	137304585	4150	4150	4150	4150	0
82	20240603	174300	137304585	4150	4150	4150	4150	0
83	20240603	174200	137304585	4150	4150	4150	4150	0
84	20240603	174100	137304585	4150	4150	4150	4150	0
85	20240603	174000	137304585	4150	4150	4150	4150	0
86	20240603	173900	137304585	4150	4150	4150	4150	0
87	20240603	173800	137304585	4150	4150	4150	4150	0
88	20240603	173700	137304585	4150	4150	4150	4150	0
89	20240603	173600	137304585	4150	4150	4150	4150	0
90	20240603	173500	137304585	4150	4150	4150	4150	0
91	20240603	173400	137304585	4150	4150	4150	4150	0
92	20240603	173300	137304585	4150	4150	4150	4150	602
93	20240603	173200	137304585	4150	4150	4150	4150	0
94	20240603	173100	137304585	4150	4150	4150	4150	0
95	20240603	173000	137304585	4150	4150	4150	4150	0
96	20240603	172900	137304585	4150	4150	4150	4150	0
97	20240603	172800	137304585	4150	4150	4150	4150	0
98	20240603	172700	137304585	4150	4150	4150	4150	0
99	20240603	172600	137304585	4150	4150	4150	4150	0
100	20240603	172500	137304585	4150	4150	4150	4150	0
101	20240603	172400	137304585	4150	4150	4150	4150	0
102	20240603	172300	137304585	4150	4150	4150	4150	0
103	20240603	172200	137304585	4150	4150	4150	4150	0
104	20240603	172100	137304585	4150	4150	4150	4150	0
105	20240603	172000	137304585	4150	4150	4150	4150	0
106	20240603	171900	137304585	4150	4150	4150	4150	0
107	20240603	171800	137304585	4150	4150	4150	4150	0
108	20240603	171700	137304585	4150	4150	4150	4150	0
109	20240603	171600	137304585	4150	4150	4150	4150	0
110	20240603	171500	137304585	4150	4150	4150	4150	0
111	20240603	171400	137304585	4150	4150	4150	4150	0
112	20240603	171300	137304585	4150	4150	4150	4150	0
113	20240603	171200	137304585	4150	4150	4150	4150	0
114	20240603	171100	137304585	4150	4150	4150	4150	0
115	20240603	171000	137304585	4150	4150	4150	4150	0
116	20240603	170900	137304585	4150	4150	4150	4150	0
117	20240603	170800	137304585	4150	4150	4150	4150	0
118	20240603	170700	137304585	4150	4150	4150	4150	0
119	20240603	170600	137304585	4150	4150	4150	4150	0
120	20240603	170500	137304585	4150	4150	4150	4150	0
121	20240603	170400	137304585	4150	4150	4150	4150	0
122	20240603	170300	137304585	4150	4150	4150	4150	602
123	20240603	170200	137304585	4150	4150	4150	4150	0
124	20240603	170100	137304585	4150	4150	4150	4150	0
125	20240603	170000	137304585	4150	4150	4150	4150	0
126	20240603	165900	137304585	4150	4150	4150	4150	0
127	20240603	165800	137304585	4150	4150	4150	4150	0
128	20240603	165700	137304585	4150	4150	4150	4150	0
129	20240603	165600	137304585	4150	4150	4150	4150	0
130	20240603	165500	137304585	4150	4150	4150	4150	0
131	20240603	165400	137304585	4150	4150	4150	4150	0
132	20240603	165300	137304585	4150	4150	4150	4150	0
133	20240603	165200	137304585	4150	4150	4150	4150	0
134	20240603	165100	137304585	4150	4150	4150	4150	0
135	20240603	165000	137304585	4150	4150	4150	4150	0
136	20240603	164900	137304585	4150	4150	4150	4150	0
137	20240603	164800	137304585	4150	4150	4150	4150	0
138	20240603	164700	137304585	4150	4150	4150	4150	0
139	20240603	164600	137304585	4150	4150	4150	4150	0
140	20240603	164500	137304585	4150	4150	4150	4150	0
141	20240603	164400	137304585	4150	4150	4150	4150	0
142	20240603	164300	137304585	4150	4150	4150	4150	0
143	20240603	164200	137304585	4150	4150	4150	4150	0
144	20240603	164100	137304585	4150	4150	4150	4150	0
145	20240603	164000	137304585	4150	4150	4150	4150	0
146	20240603	163900	137304585	4150	4150	4150	4150	0
147	20240603	163800	137304585	4150	4150	4150	4150	0
148	20240603	163700	137304585	4150	4150	4150	4150	0
149	20240603	163600	137304585	4150	4150	4150	4150	0
150	20240603	163500	137304585	4150	4150	4150	4150	0
151	20240603	163400	137304585	4150	4150	4150	4150	0
152	20240603	163300	137304585	4150	4150	4150	4150	602
153	20240603	163200	137304585	4150	4150	4150	4150	0
154	20240603	163100	137304585	4150	4150	4150	4150	0
155	20240603	163000	137304585	4150	4150	4150	4150	0
156	20240603	162900	137304585	4150	4150	4150	4150	0
157	20240603	162800	137304585	4150	4150	4150	4150	0
158	20240603	162700	137304585	4150	4150	4150	4150	0
159	20240603	162600	137304585	4150	4150	4150	4150	0
160	20240603	162500	137304585	4150	4150	4150	4150	0
161	20240603	162400	137304585	4150	4150	4150	4150	0
162	20240603	162300	137304585	4150	4150	4150	4150	0
163	20240603	162200	137304585	4150	4150	4150	4150	0
164	20240603	162100	137304585	4150	4150	4150	4150	0
165	20240603	162000	137304585	4150	4150	4150	4150	0
166	20240603	161900	137304585	4150	4150	4150	4150	0
167	20240603	161800	137304585	4150	4150	4150	4150	0
168	20240603	161700	137304585	4150	4150	4150	4150	0
169	20240603	161600	137304585	4150	4150	4150	4150	0
170	20240603	161500	137304585	4150	4150	4150	4150	0
171	20240603	161400	137304585	4150	4150	4150	4150	0
172	20240603	161300	137304585	4150	4150	4150	4150	0
173	20240603	161200	137304585	4150	4150	4150	4150	0
174	20240603	161100	137304585	4150	4150	4150	4150	0
175	20240603	161000	137304585	4150	4150	4150	4150	0
176	20240603	160900	137304585	4150	4150	4150	4150	0
177	20240603	160800	137304585	4150	4150	4150	4150	0
178	20240603	160700	137304585	4150	4150	4150	4150	0
179	20240603	160600	137304585	4150	4150	4150	4150	0
180	20240603	160500	137304585	4150	4150	4150	4150	0
181	20240603	160400	137304585	4150	4150	4150	4150	0
182	20240603	160300	137304585	4150	4150	4150	4150	602
183	20240603	160200	137304585	4150	4150	4150	4150	0
184	20240603	160100	137304585	4150	4150	4150	4150	0
185	20240603	160000	137304585	4150	4150	4150	4150	0
186	20240603	155900	137304585	4150	4150	4150	4150	0
187	20240603	155800	137304585	4150	4150	4150	4150	0
188	20240603	155700	137304585	4150	4150	4150	4150	0
189	20240603	155600	137304585	4150	4150	4150	4150	0
190	20240603	155500	137304585	4150	4150	4150	4150	0
191	20240603	155400	137304585	4150	4150	4150	4150	0
192	20240603	155300	137304585	4150	4150	4150	4150	0
193	20240603	155200	137304585	4150	4150	4150	4150	0
194	20240603	155100	137304585	4150	4150	4150	4150	0
195	20240603	155000	137304585	4150	4150	4150	4150	0
196	20240603	154900	137304585	4150	4150	4150	4150	0
197	20240603	154800	137304585	4150	4150	4150	4150	0
198	20240603	154700	137304585	4150	4150	4150	4150	0
199	20240603	154600	137304585	4150	4150	4150	4150	0
200	20240603	154500	137304585	4150	4150	4150	4150	0
201	20240603	154400	137304585	4150	4150	4150	4150	0
202	20240603	154300	137304585	4150	4150	4150	4150	0
203	20240603	154200	137304585	4150	4150	4150	4150	0
204	20240603	154100	137304585	4150	4150	4150	4150	0
205	20240603	154000	137304585	4150	4150	4150	4150	0
206	20240603	153900	137304585	4150	4150	4150	4150	0
207	20240603	153800	137304585	4150	4150	4150	4150	0
208	20240603	153700	137304585	4150	4150	4150	4150	0
209	20240603	153600	137304585	4150	4150	4150	4150	0
210	20240603	153500	137304585	4150	4150	4150	4150	0
211	20240603	153400	137304585	4150	4150	4150	4150	0
212	20240603	153300	137304585	4150	4150	4150	4150	602
213	20240603	153200	137304585	4150	4150	4150	4150	0
214	20240603	153100	137304585	4150	4150	4150	4150	0
215	20240603	153000	137304585	4150	4150	4150	4150	602
216	20240603	152900	134806285	4130	4130	4130	4130	0
217	20240603	152800	134806285	4130	4130	4130	4130	0
218	20240603	152700	134806285	4130	4130	4130	4130	0
219	20240603	152600	134806285	4130	4130	4130	4130	0
220	20240603	152500	134806285	4130	4130	4130	4130	0
221	20240603	152400	134806285	4130	4130	4130	4130	0
222	20240603	152300	134806285	4130	4130	4130	4130	0
223	20240603	152200	134806285	4130	4130	4130	4130	0
224	20240603	152100	134806285	4130	4130	4130	4130	0
225	20240603	152000	134806285	4130	4130	4130	4130	0
226	20240603	151900	134806285	4130	4140	4140	4130	1403
227	20240603	151800	129007365	4140	4140	4140	4140	30
228	20240603	151700	128883165	4140	4140	4140	4140	24
229	20240603	151600	128783805	4135	4135	4135	4135	150
230	20240603	151500	128163555	4140	4140	4140	4135	365
231	20240603	151400	126654095	4140	4140	4140	4140	2
232	20240603	151300	126645815	4135	4140	4140	4135	50
233	20240603	151200	126438835	4135	4135	4135	4135	2
234	20240603	151100	126430565	4135	4135	4135	4135	10
235	20240603	151000	126389215	4165	4135	4165	4135	939
236	20240603	150900	122497030	4135	4135	4150	4135	6
237	20240603	150800	122472160	4135	4140	4150	4135	1840
238	20240603	150700	114844220	4140	4140	4140	4140	2
239	20240603	150600	114835940	4140	4140	4140	4140	704
240	20240603	150500	111921380	4140	4140	4140	4140	3
241	20240603	150400	111908960	4140	4140	4165	4140	1280
242	20240603	150300	106603205	4140	4140	4140	4140	4
243	20240603	150200	106586645	4140	4140	4140	4140	3
244	20240603	150100	106574225	4140	4140	4140	4140	3
245	20240603	150000	106561805	4140	4145	4145	4140	3
246	20240603	145900	106549380	4145	4145	4150	4145	194
247	20240603	145800	105745195	4145	4150	4150	4145	170
248	20240603	145700	105040150	4150	4155	4155	4150	260
249	20240603	145600	103960740	4155	4155	4155	4155	176
250	20240603	145500	103229460	4155	4155	4155	4155	254
251	20240603	145400	102174090	4155	4155	4155	4155	170
252	20240603	145300	101467740	4165	4165	4165	4165	0
253	20240603	145200	101467740	4165	4165	4165	4165	0
254	20240603	145100	101467740	4165	4165	4165	4165	0
255	20240603	145000	101467740	4165	4165	4165	4165	0
256	20240603	144900	101467740	4165	4165	4165	4165	0
257	20240603	144800	101467740	4165	4165	4165	4165	0
258	20240603	144700	101467740	4165	4165	4165	4165	0
259	20240603	144600	101467740	4165	4165	4165	4165	10
260	20240603	144500	101426090	4165	4165	4165	4165	0
261	20240603	144400	101426090	4165	4165	4165	4165	0
262	20240603	144300	101426090	4165	4165	4165	4165	50
263	20240603	144200	101217840	4165	4165	4165	4165	106
264	20240603	144100	100776350	4165	4165	4165	4165	0
265	20240603	144000	100776350	4165	4165	4165	4165	0
266	20240603	143900	100776350	4165	4165	4165	4165	0
267	20240603	143800	100776350	4165	4165	4165	4165	0
268	20240603	143700	100776350	4165	4165	4165	4165	0
269	20240603	143600	100776350	4165	4160	4165	4160	502
270	20240603	143500	98685530	4160	4160	4160	4160	0
271	20240603	143400	98685530	4160	4160	4160	4160	0
272	20240603	143300	98685530	4160	4160	4160	4160	0
273	20240603	143200	98685530	4160	4160	4160	4160	0
274	20240603	143100	98685530	4160	4160	4160	4160	0
275	20240603	143000	98685530	4160	4160	4160	4160	3
276	20240603	142900	98673050	4160	4160	4160	4160	0
277	20240603	142800	98673050	4160	4160	4160	4160	0
278	20240603	142700	98673050	4160	4160	4160	4160	0
279	20240603	142600	98673050	4160	4160	4160	4160	0
280	20240603	142500	98673050	4160	4160	4160	4160	0
281	20240603	142400	98673050	4160	4160	4160	4160	2
282	20240603	142300	98664730	4165	4165	4165	4165	0
283	20240603	142200	98664730	4165	4165	4165	4165	40
284	20240603	142100	98498130	4165	4165	4165	4165	80
285	20240603	142000	98164930	4165	4160	4165	4160	5
286	20240603	141900	98144120	4160	4160	4160	4160	0
287	20240603	141800	98144120	4160	4160	4160	4160	0
288	20240603	141700	98144120	4160	4160	4160	4160	0
289	20240603	141600	98144120	4160	4160	4160	4160	3
290	20240603	141500	98131640	4160	4160	4160	4160	0
291	20240603	141400	98131640	4160	4160	4160	4160	0
292	20240603	141300	98131640	4160	4160	4160	4160	0
293	20240603	141200	98131640	4160	4160	4160	4160	0
294	20240603	141100	98131640	4160	4160	4160	4160	0
295	20240603	141000	98131640	4160	4160	4160	4160	0
296	20240603	140900	98131640	4160	4165	4165	4160	566
297	20240603	140800	95776805	4170	4170	4170	4170	0
298	20240603	140700	95776805	4170	4170	4170	4170	0
299	20240603	140600	95776805	4170	4160	4170	4160	121
300	20240603	140500	95272735	4160	4160	4160	4160	0
301	20240603	140400	95272735	4160	4160	4160	4160	0
302	20240603	140300	95272735	4160	4160	4160	4160	0
303	20240603	140200	95272735	4160	4160	4160	4160	0
304	20240603	140100	95272735	4160	4160	4160	4160	0
305	20240603	140000	95272735	4160	4160	4160	4160	0
306	20240603	135900	95272735	4160	4160	4160	4160	0
307	20240603	135800	95272735	4160	4160	4160	4160	0
308	20240603	135700	95272735	4160	4160	4160	4160	0
309	20240603	135600	95272735	4160	4160	4160	4160	0
310	20240603	135500	95272735	4160	4160	4160	4160	0
311	20240603	135400	95272735	4160	4160	4160	4160	0
312	20240603	135300	95272735	4160	4160	4160	4160	0
313	20240603	135200	95272735	4160	4160	4160	4160	0
314	20240603	135100	95272735	4160	4160	4160	4160	0
315	20240603	135000	95272735	4160	4160	4160	4160	0
316	20240603	134900	95272735	4160	4160	4160	4160	0
317	20240603	134800	95272735	4160	4160	4160	4160	0
318	20240603	134700	95272735	4160	4160	4160	4160	0
319	20240603	134600	95272735	4160	4160	4160	4160	2
320	20240603	134500	95264415	4160	4160	4160	4160	1
321	20240603	134400	95260255	4160	4160	4160	4160	0
322	20240603	134300	95260255	4160	4160	4160	4160	0
323	20240603	134200	95260255	4160	4160	4160	4160	0
324	20240603	134100	95260255	4160	4160	4160	4160	10
325	20240603	134000	95218655	4160	4160	4160	4160	0
326	20240603	133900	95218655	4160	4160	4160	4160	0
327	20240603	133800	95218655	4160	4160	4160	4160	0
328	20240603	133700	95218655	4160	4160	4160	4160	0
329	20240603	133600	95218655	4160	4160	4160	4160	0
330	20240603	133500	95218655	4160	4160	4160	4160	0
331	20240603	133400	95218655	4160	4160	4160	4160	0
332	20240603	133300	95218655	4160	4160	4160	4160	0
333	20240603	133200	95218655	4160	4160	4160	4160	0
334	20240603	133100	95218655	4160	4160	4160	4160	0
335	20240603	133000	95218655	4160	4160	4160	4160	0
336	20240603	132900	95218655	4160	4160	4160	4160	0
337	20240603	132800	95218655	4160	4160	4160	4160	0
338	20240603	132700	95218655	4160	4160	4160	4160	4
339	20240603	132600	95202015	4160	4160	4160	4160	0
340	20240603	132500	95202015	4160	4160	4160	4160	1
341	20240603	132400	95197855	4160	4160	4160	4160	0
342	20240603	132300	95197855	4160	4160	4160	4160	0
343	20240603	132200	95197855	4160	4160	4160	4160	0
344	20240603	132100	95197855	4160	4160	4160	4160	0
345	20240603	132000	95197855	4160	4160	4160	4160	1
346	20240603	131900	95193695	4165	4160	4165	4160	60
347	20240603	131800	94943825	4165	4165	4165	4165	0
348	20240603	131700	94943825	4165	4165	4165	4165	0
349	20240603	131600	94943825	4165	4165	4165	4165	0
350	20240603	131500	94943825	4165	4165	4165	4165	0
351	20240603	131400	94943825	4165	4165	4165	4165	1
352	20240603	131300	94939660	4155	4155	4155	4155	0
353	20240603	131200	94939660	4155	4155	4155	4155	0
354	20240603	131100	94939660	4155	4155	4155	4155	1
355	20240603	131000	94935505	4160	4160	4160	4160	2
356	20240603	130900	94927185	4160	4160	4160	4160	4
357	20240603	130800	94910545	4160	4160	4160	4160	0
358	20240603	130700	94910545	4160	4160	4160	4160	0
359	20240603	130600	94910545	4160	4160	4160	4160	0
360	20240603	130500	94910545	4160	4160	4160	4160	0
361	20240603	130400	94910545	4160	4160	4160	4160	0
362	20240603	130300	94910545	4160	4160	4160	4160	6
363	20240603	130200	94885585	4160	4160	4160	4160	7
364	20240603	130100	94856465	4165	4160	4165	4160	2
365	20240603	130000	94848140	4165	4165	4165	4165	1
366	20240603	125900	94843975	4160	4160	4160	4160	0
367	20240603	125800	94843975	4160	4160	4160	4160	0
368	20240603	125700	94843975	4160	4160	4160	4160	0
369	20240603	125600	94843975	4160	4160	4160	4160	0
370	20240603	125500	94843975	4160	4160	4160	4160	500
371	20240603	125400	92763975	4145	4145	4145	4145	0
372	20240603	125300	92763975	4145	4145	4145	4145	0
373	20240603	125200	92763975	4145	4145	4145	4145	0
374	20240603	125100	92763975	4145	4160	4160	4145	2
375	20240603	125000	92755670	4145	4145	4145	4145	0
376	20240603	124900	92755670	4145	4145	4145	4145	0
377	20240603	124800	92755670	4145	4145	4145	4145	189
378	20240603	124700	91972265	4145	4145	4145	4145	2
379	20240603	124600	91963975	4150	4150	4150	4150	0
380	20240603	124500	91963975	4150	4150	4150	4150	0
381	20240603	124400	91963975	4150	4150	4150	4150	52
382	20240603	124300	91748175	4155	4155	4155	4155	0
383	20240603	124200	91748175	4155	4155	4155	4155	0
384	20240603	124100	91748175	4155	4155	4155	4155	0
385	20240603	124000	91748175	4155	4155	4155	4155	0
386	20240603	123900	91748175	4155	4155	4155	4155	0
387	20240603	123800	91748175	4155	4155	4155	4155	0
388	20240603	123700	91748175	4155	4155	4155	4155	0
389	20240603	123600	91748175	4155	4155	4155	4155	0
390	20240603	123500	91748175	4155	4155	4155	4155	259
391	20240603	123400	90672030	4155	4155	4155	4155	0
392	20240603	123300	90672030	4155	4155	4155	4155	0
393	20240603	123200	90672030	4155	4155	4155	4155	1
394	20240603	123100	90667875	4165	4165	4165	4165	0
395	20240603	123000	90667875	4165	4165	4165	4165	0
396	20240603	122900	90667875	4165	4165	4165	4165	0
397	20240603	122800	90667875	4165	4165	4165	4165	0
398	20240603	122700	90667875	4165	4165	4165	4165	0
399	20240603	122600	90667875	4165	4165	4165	4165	0
400	20240603	122500	90667875	4165	4165	4165	4165	0
401	20240603	122400	90667875	4165	4165	4165	4165	0
402	20240603	122300	90667875	4165	4165	4165	4165	1
403	20240603	122200	90663710	4165	4165	4165	4165	0
404	20240603	122100	90663710	4165	4165	4165	4165	0
405	20240603	122000	90663710	4165	4165	4165	4165	0
406	20240603	121900	90663710	4165	4165	4165	4165	0
407	20240603	121800	90663710	4165	4165	4165	4165	0
408	20240603	121700	90663710	4165	4165	4165	4165	0
409	20240603	121600	90663710	4165	4165	4165	4165	0
410	20240603	121500	90663710	4165	4165	4165	4165	80
411	20240603	121400	90330510	4170	4170	4170	4170	0
412	20240603	121300	90330510	4170	4170	4170	4170	0
413	20240603	121200	90330510	4170	4170	4170	4170	0
414	20240603	121100	90330510	4170	4170	4170	4170	0
415	20240603	121000	90330510	4170	4170	4170	4170	0
416	20240603	120900	90330510	4170	4170	4170	4170	1747
417	20240603	120800	83045520	4180	4180	4180	4180	1
418	20240603	120700	83041340	4170	4170	4170	4170	0
419	20240603	120600	83041340	4170	4170	4170	4170	0
420	20240603	120500	83041340	4170	4170	4170	4170	0
421	20240603	120400	83041340	4170	4170	4170	4170	0
422	20240603	120300	83041340	4170	4170	4170	4170	0
423	20240603	120200	83041340	4170	4170	4170	4170	0
424	20240603	120100	83041340	4170	4170	4170	4170	13
425	20240603	120000	82987130	4180	4180	4180	4180	0
426	20240603	115900	82987130	4180	4180	4180	4180	0
427	20240603	115800	82987130	4180	4180	4180	4180	0
428	20240603	115700	82987130	4180	4180	4180	4180	0
429	20240603	115600	82987130	4180	4180	4180	4180	0
430	20240603	115500	82987130	4180	4180	4180	4180	0
431	20240603	115400	82987130	4180	4180	4180	4180	0
432	20240603	115300	82987130	4180	4180	4180	4180	0
433	20240603	115200	82987130	4180	4180	4180	4180	0
434	20240603	115100	82987130	4180	4180	4180	4180	0
435	20240603	115000	82987130	4180	4180	4180	4180	784
436	20240603	114900	79710010	4170	4170	4170	4170	0
437	20240603	114800	79710010	4170	4170	4170	4170	0
438	20240603	114700	79710010	4170	4175	4180	4170	1431
439	20240603	114600	73737880	4170	4165	4170	4165	333
440	20240603	114500	72349275	4160	4160	4160	4160	0
441	20240603	114400	72349275	4160	4155	4160	4155	769
442	20240603	114300	69150420	4150	4150	4150	4150	0
443	20240603	114200	69150420	4150	4150	4150	4150	0
444	20240603	114100	69150420	4150	4150	4150	4150	0
445	20240603	114000	69150420	4150	4150	4150	4150	0
446	20240603	113900	69150420	4150	4150	4150	4150	155
447	20240603	113800	68507170	4145	4145	4145	4145	0
448	20240603	113700	68507170	4145	4145	4145	4145	0
449	20240603	113600	68507170	4145	4145	4145	4145	0
450	20240603	113500	68507170	4145	4145	4145	4145	0
451	20240603	113400	68507170	4145	4145	4145	4145	0
452	20240603	113300	68507170	4145	4145	4145	4145	2048
453	20240603	113200	60018210	4145	4145	4145	4145	0
454	20240603	113100	60018210	4145	4145	4145	4145	0
455	20240603	113000	60018210	4145	4145	4145	4145	0
456	20240603	112900	60018210	4145	4145	4145	4145	0
457	20240603	112800	60018210	4145	4145	4145	4145	0
458	20240603	112700	60018210	4145	4145	4145	4145	0
459	20240603	112600	60018210	4145	4145	4145	4145	0
460	20240603	112500	60018210	4145	4145	4145	4145	0
461	20240603	112400	60018210	4145	4145	4145	4145	0
462	20240603	112300	60018210	4145	4145	4145	4145	0
463	20240603	112200	60018210	4145	4145	4145	4145	0
464	20240603	112100	60018210	4145	4145	4145	4145	0
465	20240603	112000	60018210	4145	4145	4145	4145	3
466	20240603	111900	60005775	4145	4145	4145	4145	0
467	20240603	111800	60005775	4145	4145	4145	4145	0
468	20240603	111700	60005775	4145	4145	4145	4145	0
469	20240603	111600	60005775	4145	4145	4145	4145	0
470	20240603	111500	60005775	4145	4145	4145	4145	0
471	20240603	111400	60005775	4145	4145	4145	4145	509
472	20240603	111300	57895970	4130	4135	4135	4130	205
473	20240603	111200	57049315	4130	4135	4135	4130	23
474	20240603	111100	56954255	4130	4130	4130	4130	0
475	20240603	111000	56954255	4130	4130	4130	4130	5
476	20240603	110900	56933605	4130	4130	4130	4130	9
477	20240603	110800	56896435	4130	4135	4135	4130	264
478	20240603	110700	55804865	4125	4125	4125	4125	0
479	20240603	110600	55804865	4125	4130	4130	4125	47
480	20240603	110500	55610760	4135	4130	4135	4125	1027
481	20240603	110400	51365040	4130	4130	4130	4130	1
482	20240603	110300	51360910	4130	4130	4130	4130	0
483	20240603	110200	51360910	4130	4130	4130	4130	0
484	20240603	110100	51360910	4130	4130	4130	4130	31
485	20240603	110000	51232880	4135	4130	4135	4130	253
486	20240603	105900	50187740	4130	4130	4130	4130	201
487	20240603	105800	49357610	4130	4130	4130	4130	0
488	20240603	105700	49357610	4130	4130	4130	4130	12
489	20240603	105600	49308050	4125	4125	4125	4125	0
490	20240603	105500	49308050	4125	4125	4125	4125	0
491	20240603	105400	49308050	4125	4125	4125	4125	1
492	20240603	105300	49303925	4130	4130	4130	4130	200
493	20240603	105200	48477925	4130	4130	4130	4130	0
494	20240603	105100	48477925	4130	4130	4130	4130	1
495	20240603	105000	48473795	4125	4130	4130	4125	1041
496	20240603	104900	44174660	4130	4130	4150	4130	2582
497	20240603	104800	33497050	4125	4125	4125	4125	1201
498	20240603	104700	28542925	4140	4140	4140	4140	0
499	20240603	104600	28542925	4140	4140	4140	4140	0
500	20240603	104500	28542925	4140	4140	4140	4140	0
501	20240603	104400	28542925	4140	4140	4140	4140	1
502	20240603	104300	28538785	4130	4130	4130	4130	0
503	20240603	104200	28538785	4130	4130	4130	4130	104
504	20240603	104100	28109265	4130	4135	4140	4130	523
505	20240603	104000	25945260	4125	4135	4135	4125	71
506	20240603	103900	25651705	4130	4130	4130	4130	100
507	20240603	103800	25238705	4130	4130	4130	4130	131
508	20240603	103700	24697675	4130	4130	4130	4130	0
509	20240603	103600	24697675	4130	4130	4130	4130	501
510	20240603	103500	22628545	4130	4130	4130	4130	0
511	20240603	103400	22628545	4130	4130	4130	4130	1001
512	20240603	103300	18494415	4135	4130	4135	4130	3
513	20240603	103200	18482020	4125	4130	4130	4125	134
514	20240603	103100	17929015	4130	4130	4130	4130	0
515	20240603	103000	17929015	4130	4130	4130	4130	0
516	20240603	102900	17929015	4130	4130	4130	4130	0
517	20240603	102800	17929015	4130	4130	4130	4130	0
518	20240603	102700	17929015	4130	4130	4130	4130	51
519	20240603	102600	17718385	4130	4130	4130	4130	0
520	20240603	102500	17718385	4130	4130	4130	4130	0
521	20240603	102400	17718385	4130	4130	4130	4130	235
522	20240603	102300	16747835	4130	4130	4130	4130	10
523	20240603	102200	16706535	4130	4130	4130	4130	50
524	20240603	102100	16500035	4130	4130	4130	4130	66
525	20240603	102000	16227455	4130	4130	4130	4130	0
526	20240603	101900	16227455	4130	4130	4130	4130	0
527	20240603	101800	16227455	4130	4130	4130	4130	0
528	20240603	101700	16227455	4130	4130	4130	4130	0
529	20240603	101600	16227455	4130	4130	4130	4130	0
530	20240603	101500	16227455	4130	4130	4130	4130	0
531	20240603	101400	16227455	4130	4130	4130	4130	1
532	20240603	101300	16223325	4130	4130	4130	4130	0
533	20240603	101200	16223325	4130	4130	4130	4130	0
534	20240603	101100	16223325	4130	4130	4130	4130	5
535	20240603	101000	16202675	4130	4130	4130	4130	1
536	20240603	100900	16198545	4130	4130	4135	4130	504
537	20240603	100800	14117020	4135	4135	4135	4135	81
538	20240603	100700	13782085	4135	4130	4135	4130	7
539	20240603	100600	13753150	4130	4130	4130	4130	101
540	20240603	100500	13336020	4130	4130	4130	4130	0
541	20240603	100400	13336020	4130	4130	4130	4130	0
542	20240603	100300	13336020	4130	4130	4130	4130	1
543	20240603	100200	13331890	4130	4130	4130	4130	3
544	20240603	100100	13319500	4130	4130	4130	4130	0
545	20240603	100000	13319500	4130	4130	4130	4130	0
546	20240603	095900	13319500	4130	4130	4130	4130	12
547	20240603	095800	13269940	4130	4130	4130	4130	0
548	20240603	095700	13269940	4130	4130	4130	4130	63
549	20240603	095600	13009750	4130	4135	4135	4130	24
550	20240603	095500	12910620	4130	4130	4130	4130	24
551	20240603	095400	12811500	4135	4140	4140	4135	2
552	20240603	095300	12803225	4130	4130	4130	4130	0
553	20240603	095200	12803225	4130	4130	4130	4130	11
554	20240603	095100	12757795	4130	4130	4130	4130	0
555	20240603	095000	12757795	4130	4130	4130	4130	0
556	20240603	094900	12757795	4130	4130	4130	4130	0
557	20240603	094800	12757795	4130	4130	4130	4130	332
558	20240603	094700	11386635	4120	4120	4120	4120	0
559	20240603	094600	11386635	4120	4120	4120	4120	0
560	20240603	094500	11386635	4120	4120	4120	4120	0
561	20240603	094400	11386635	4120	4120	4120	4120	0
562	20240603	094300	11386635	4120	4120	4120	4120	0
563	20240603	094200	11386635	4120	4120	4120	4120	0
564	20240603	094100	11386635	4120	4120	4120	4120	0
565	20240603	094000	11386635	4120	4125	4125	4120	1289
566	20240603	093900	6075945	4120	4120	4120	4120	0
567	20240603	093800	6075945	4120	4120	4120	4120	11
568	20240603	093700	6030625	4130	4130	4130	4130	1
569	20240603	093600	6026495	4120	4130	4130	4120	416
570	20240603	093500	4310630	4130	4130	4130	4130	1
571	20240603	093400	4306500	4125	4130	4135	4125	259
572	20240603	093300	3236665	4130	4130	4130	4130	0
573	20240603	093200	3236665	4130	4130	4130	4130	0
574	20240603	093100	3236665	4130	4130	4130	4130	0
575	20240603	093000	3236665	4130	4130	4130	4130	11
576	20240603	092900	3191235	4130	4130	4130	4130	0
577	20240603	092800	3191235	4130	4130	4130	4130	0
578	20240603	092700	3191235	4130	4140	4140	4130	164
579	20240603	092600	2512785	4140	4155	4155	4140	372
580	20240603	092500	972570	4160	4160	4160	4160	0
581	20240603	092400	972570	4160	4160	4160	4160	0
582	20240603	092300	972570	4160	4160	4160	4160	33
583	20240603	092200	835290	4160	4160	4160	4160	0
584	20240603	092100	835290	4160	4160	4160	4160	0
585	20240603	092000	835290	4160	4160	4160	4160	0
586	20240603	091900	835290	4160	4160	4160	4160	0
587	20240603	091800	835290	4160	4160	4160	4160	15
588	20240603	091700	772890	4160	4160	4160	4160	0
589	20240603	091600	772890	4160	4160	4160	4160	2
590	20240603	091500	764570	4165	4165	4165	4165	10
591	20240603	091400	722920	4180	4180	4180	4180	0
592	20240603	091300	722920	4180	4180	4180	4180	0
593	20240603	091200	722920	4180	4180	4180	4180	0
594	20240603	091100	722920	4180	4180	4180	4180	0
595	20240603	091000	722920	4180	4180	4180	4180	0
596	20240603	090900	722920	4180	4180	4180	4180	0
597	20240603	090800	722920	4180	4180	4180	4180	0
598	20240603	090700	722920	4180	4180	4180	4180	0
599	20240603	090600	722920	4180	4180	4180	4180	0
600	20240603	090500	722920	4180	4180	4180	4180	0
601	20240603	090400	722920	4180	4160	4180	4160	134
602	20240603	090300	163020	4180	4180	4180	4180	0
603	20240603	090200	163020	4180	4180	4180	4180	0
604	20240603	090100	163020	4180	4180	4180	4180	0
605	20240603	090000	163020	4180	4180	4180	4180	39