KissMeData/016610/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190200	75581115	4155	4155	4155	4155	504
3	20240607	190100	75581115	4155	4155	4155	4155	0
4	20240607	190000	75581115	4155	4155	4155	4155	0
5	20240607	185900	75581115	4155	4155	4155	4155	0
6	20240607	185800	75581115	4155	4155	4155	4155	0
7	20240607	185700	75581115	4155	4155	4155	4155	0
8	20240607	185600	75581115	4155	4155	4155	4155	0
9	20240607	185500	75581115	4155	4155	4155	4155	0
10	20240607	185400	75581115	4155	4155	4155	4155	0
11	20240607	185300	75581115	4155	4155	4155	4155	0
12	20240607	185200	75581115	4155	4155	4155	4155	0
13	20240607	185100	75581115	4155	4155	4155	4155	0
14	20240607	185000	75581115	4155	4155	4155	4155	0
15	20240607	184900	75581115	4155	4155	4155	4155	0
16	20240607	184800	75581115	4155	4155	4155	4155	0
17	20240607	184700	75581115	4155	4155	4155	4155	0
18	20240607	184600	75581115	4155	4155	4155	4155	0
19	20240607	184500	75581115	4155	4155	4155	4155	0
20	20240607	184400	75581115	4155	4155	4155	4155	0
21	20240607	184300	75581115	4155	4155	4155	4155	0
22	20240607	184200	75581115	4155	4155	4155	4155	0
23	20240607	184100	75581115	4155	4155	4155	4155	0
24	20240607	184000	75581115	4155	4155	4155	4155	0
25	20240607	183900	75581115	4155	4155	4155	4155	0
26	20240607	183800	75581115	4155	4155	4155	4155	0
27	20240607	183700	75581115	4155	4155	4155	4155	0
28	20240607	183600	75581115	4155	4155	4155	4155	0
29	20240607	183500	75581115	4155	4155	4155	4155	0
30	20240607	183400	75581115	4155	4155	4155	4155	0
31	20240607	183300	75581115	4155	4155	4155	4155	0
32	20240607	183200	75581115	4155	4155	4155	4155	504
33	20240607	183100	75581115	4155	4155	4155	4155	0
34	20240607	183000	75581115	4155	4155	4155	4155	0
35	20240607	182900	75581115	4155	4155	4155	4155	0
36	20240607	182800	75581115	4155	4155	4155	4155	0
37	20240607	182700	75581115	4155	4155	4155	4155	0
38	20240607	182600	75581115	4155	4155	4155	4155	0
39	20240607	182500	75581115	4155	4155	4155	4155	0
40	20240607	182400	75581115	4155	4155	4155	4155	0
41	20240607	182300	75581115	4155	4155	4155	4155	0
42	20240607	182200	75581115	4155	4155	4155	4155	0
43	20240607	182100	75581115	4155	4155	4155	4155	0
44	20240607	182000	75581115	4155	4155	4155	4155	0
45	20240607	181900	75581115	4155	4155	4155	4155	0
46	20240607	181800	75581115	4155	4155	4155	4155	0
47	20240607	181700	75581115	4155	4155	4155	4155	0
48	20240607	181600	75581115	4155	4155	4155	4155	0
49	20240607	181500	75581115	4155	4155	4155	4155	0
50	20240607	181400	75581115	4155	4155	4155	4155	0
51	20240607	181300	75581115	4155	4155	4155	4155	0
52	20240607	181200	75581115	4155	4155	4155	4155	0
53	20240607	181100	75581115	4155	4155	4155	4155	0
54	20240607	181000	75581115	4155	4155	4155	4155	0
55	20240607	180900	75581115	4155	4155	4155	4155	0
56	20240607	180800	75581115	4155	4155	4155	4155	0
57	20240607	180700	75581115	4155	4155	4155	4155	0
58	20240607	180600	75581115	4155	4155	4155	4155	0
59	20240607	180500	75581115	4155	4155	4155	4155	0
60	20240607	180400	75581115	4155	4155	4155	4155	0
61	20240607	180300	75581115	4155	4155	4155	4155	0
62	20240607	180200	75581115	4155	4155	4155	4155	504
63	20240607	180100	75581115	4155	4155	4155	4155	0
64	20240607	180000	75581115	4155	4155	4155	4155	0
65	20240607	175900	75581115	4155	4155	4155	4155	0
66	20240607	175800	75581115	4155	4155	4155	4155	0
67	20240607	175700	75581115	4155	4155	4155	4155	0
68	20240607	175600	75581115	4155	4155	4155	4155	0
69	20240607	175500	75581115	4155	4155	4155	4155	0
70	20240607	175400	75581115	4155	4155	4155	4155	0
71	20240607	175300	75581115	4155	4155	4155	4155	0
72	20240607	175200	75581115	4155	4155	4155	4155	0
73	20240607	175100	75581115	4155	4155	4155	4155	0
74	20240607	175000	75581115	4155	4155	4155	4155	0
75	20240607	174900	75581115	4155	4155	4155	4155	0
76	20240607	174800	75581115	4155	4155	4155	4155	0
77	20240607	174700	75581115	4155	4155	4155	4155	0
78	20240607	174600	75581115	4155	4155	4155	4155	0
79	20240607	174500	75581115	4155	4155	4155	4155	0
80	20240607	174400	75581115	4155	4155	4155	4155	0
81	20240607	174300	75581115	4155	4155	4155	4155	0
82	20240607	174200	75581115	4155	4155	4155	4155	0
83	20240607	174100	75581115	4155	4155	4155	4155	0
84	20240607	174000	75581115	4155	4155	4155	4155	0
85	20240607	173900	75581115	4155	4155	4155	4155	0
86	20240607	173800	75581115	4155	4155	4155	4155	0
87	20240607	173700	75581115	4155	4155	4155	4155	0
88	20240607	173600	75581115	4155	4155	4155	4155	0
89	20240607	173500	75581115	4155	4155	4155	4155	0
90	20240607	173400	75581115	4155	4155	4155	4155	0
91	20240607	173300	75581115	4155	4155	4155	4155	0
92	20240607	173200	75581115	4155	4155	4155	4155	504
93	20240607	173100	75581115	4155	4155	4155	4155	0
94	20240607	173000	75581115	4155	4155	4155	4155	0
95	20240607	172900	75581115	4155	4155	4155	4155	0
96	20240607	172800	75581115	4155	4155	4155	4155	0
97	20240607	172700	75581115	4155	4155	4155	4155	0
98	20240607	172600	75581115	4155	4155	4155	4155	0
99	20240607	172500	75581115	4155	4155	4155	4155	0
100	20240607	172400	75581115	4155	4155	4155	4155	0
101	20240607	172300	75581115	4155	4155	4155	4155	0
102	20240607	172200	75581115	4155	4155	4155	4155	0
103	20240607	172100	75581115	4155	4155	4155	4155	0
104	20240607	172000	75581115	4155	4155	4155	4155	0
105	20240607	171900	75581115	4155	4155	4155	4155	0
106	20240607	171800	75581115	4155	4155	4155	4155	0
107	20240607	171700	75581115	4155	4155	4155	4155	0
108	20240607	171600	75581115	4155	4155	4155	4155	0
109	20240607	171500	75581115	4155	4155	4155	4155	0
110	20240607	171400	75581115	4155	4155	4155	4155	0
111	20240607	171300	75581115	4155	4155	4155	4155	0
112	20240607	171200	75581115	4155	4155	4155	4155	0
113	20240607	171100	75581115	4155	4155	4155	4155	0
114	20240607	171000	75581115	4155	4155	4155	4155	0
115	20240607	170900	75581115	4155	4155	4155	4155	0
116	20240607	170800	75581115	4155	4155	4155	4155	0
117	20240607	170700	75581115	4155	4155	4155	4155	0
118	20240607	170600	75581115	4155	4155	4155	4155	0
119	20240607	170500	75581115	4155	4155	4155	4155	0
120	20240607	170400	75581115	4155	4155	4155	4155	0
121	20240607	170300	75581115	4155	4155	4155	4155	0
122	20240607	170200	75581115	4155	4155	4155	4155	504
123	20240607	170100	75581115	4155	4155	4155	4155	0
124	20240607	170000	75581115	4155	4155	4155	4155	0
125	20240607	165900	75581115	4155	4155	4155	4155	0
126	20240607	165800	75581115	4155	4155	4155	4155	0
127	20240607	165700	75581115	4155	4155	4155	4155	0
128	20240607	165600	75581115	4155	4155	4155	4155	0
129	20240607	165500	75581115	4155	4155	4155	4155	0
130	20240607	165400	75581115	4155	4155	4155	4155	0
131	20240607	165300	75581115	4155	4155	4155	4155	0
132	20240607	165200	75581115	4155	4155	4155	4155	0
133	20240607	165100	75581115	4155	4155	4155	4155	0
134	20240607	165000	75581115	4155	4155	4155	4155	0
135	20240607	164900	75581115	4155	4155	4155	4155	0
136	20240607	164800	75581115	4155	4155	4155	4155	0
137	20240607	164700	75581115	4155	4155	4155	4155	0
138	20240607	164600	75581115	4155	4155	4155	4155	0
139	20240607	164500	75581115	4155	4155	4155	4155	0
140	20240607	164400	75581115	4155	4155	4155	4155	0
141	20240607	164300	75581115	4155	4155	4155	4155	0
142	20240607	164200	75581115	4155	4155	4155	4155	0
143	20240607	164100	75581115	4155	4155	4155	4155	0
144	20240607	164000	75581115	4155	4155	4155	4155	0
145	20240607	163900	75581115	4155	4155	4155	4155	0
146	20240607	163800	75581115	4155	4155	4155	4155	0
147	20240607	163700	75581115	4155	4155	4155	4155	0
148	20240607	163600	75581115	4155	4155	4155	4155	0
149	20240607	163500	75581115	4155	4155	4155	4155	0
150	20240607	163400	75581115	4155	4155	4155	4155	0
151	20240607	163300	75581115	4155	4155	4155	4155	0
152	20240607	163200	75581115	4155	4155	4155	4155	504
153	20240607	163100	75581115	4155	4155	4155	4155	0
154	20240607	163000	75581115	4155	4155	4155	4155	0
155	20240607	162900	75581115	4155	4155	4155	4155	0
156	20240607	162800	75581115	4155	4155	4155	4155	0
157	20240607	162700	75581115	4155	4155	4155	4155	0
158	20240607	162600	75581115	4155	4155	4155	4155	0
159	20240607	162500	75581115	4155	4155	4155	4155	0
160	20240607	162400	75581115	4155	4155	4155	4155	0
161	20240607	162300	75581115	4155	4155	4155	4155	0
162	20240607	162200	75581115	4155	4155	4155	4155	0
163	20240607	162100	75581115	4155	4155	4155	4155	0
164	20240607	162000	75581115	4155	4155	4155	4155	0
165	20240607	161900	75581115	4155	4155	4155	4155	0
166	20240607	161800	75581115	4155	4155	4155	4155	0
167	20240607	161700	75581115	4155	4155	4155	4155	0
168	20240607	161600	75581115	4155	4155	4155	4155	0
169	20240607	161500	75581115	4155	4155	4155	4155	0
170	20240607	161400	75581115	4155	4155	4155	4155	0
171	20240607	161300	75581115	4155	4155	4155	4155	0
172	20240607	161200	75581115	4155	4155	4155	4155	0
173	20240607	161100	75581115	4155	4155	4155	4155	0
174	20240607	161000	75581115	4155	4155	4155	4155	0
175	20240607	160900	75581115	4155	4155	4155	4155	0
176	20240607	160800	75581115	4155	4155	4155	4155	0
177	20240607	160700	75581115	4155	4155	4155	4155	0
178	20240607	160600	75581115	4155	4155	4155	4155	0
179	20240607	160500	75581115	4155	4155	4155	4155	0
180	20240607	160400	75581115	4155	4155	4155	4155	0
181	20240607	160300	75581115	4155	4155	4155	4155	0
182	20240607	160200	75581115	4155	4155	4155	4155	504
183	20240607	160100	75581115	4155	4155	4155	4155	0
184	20240607	160000	75581115	4155	4155	4155	4155	0
185	20240607	155900	75581115	4155	4155	4155	4155	0
186	20240607	155800	75581115	4155	4155	4155	4155	0
187	20240607	155700	75581115	4155	4155	4155	4155	0
188	20240607	155600	75581115	4155	4155	4155	4155	0
189	20240607	155500	75581115	4155	4155	4155	4155	0
190	20240607	155400	75581115	4155	4155	4155	4155	0
191	20240607	155300	75581115	4155	4155	4155	4155	0
192	20240607	155200	75581115	4155	4155	4155	4155	0
193	20240607	155100	75581115	4155	4155	4155	4155	0
194	20240607	155000	75581115	4155	4155	4155	4155	0
195	20240607	154900	75581115	4155	4155	4155	4155	0
196	20240607	154800	75581115	4155	4155	4155	4155	0
197	20240607	154700	75581115	4155	4155	4155	4155	0
198	20240607	154600	75581115	4155	4155	4155	4155	0
199	20240607	154500	75581115	4155	4155	4155	4155	0
200	20240607	154400	75581115	4155	4155	4155	4155	0
201	20240607	154300	75581115	4155	4155	4155	4155	0
202	20240607	154200	75581115	4155	4155	4155	4155	0
203	20240607	154100	75581115	4155	4155	4155	4155	0
204	20240607	154000	75581115	4155	4155	4155	4155	0
205	20240607	153900	75581115	4155	4155	4155	4155	0
206	20240607	153800	75581115	4155	4155	4155	4155	0
207	20240607	153700	75581115	4155	4155	4155	4155	0
208	20240607	153600	75581115	4155	4155	4155	4155	0
209	20240607	153500	75581115	4155	4155	4155	4155	0
210	20240607	153400	75581115	4155	4155	4155	4155	0
211	20240607	153300	75581115	4155	4155	4155	4155	0
212	20240607	153200	75581115	4155	4155	4155	4155	504
213	20240607	153100	75581115	4155	4155	4155	4155	0
214	20240607	153000	75581115	4155	4155	4155	4155	504
215	20240607	152900	73486995	4155	4155	4155	4155	0
216	20240607	152800	73486995	4155	4155	4155	4155	0
217	20240607	152700	73486995	4155	4155	4155	4155	0
218	20240607	152600	73486995	4155	4155	4155	4155	0
219	20240607	152500	73486995	4155	4155	4155	4155	0
220	20240607	152400	73486995	4155	4155	4155	4155	0
221	20240607	152300	73486995	4155	4155	4155	4155	0
222	20240607	152200	73486995	4155	4155	4155	4155	0
223	20240607	152100	73486995	4155	4155	4155	4155	0
224	20240607	152000	73486995	4155	4155	4155	4155	0
225	20240607	151900	73486995	4155	4145	4155	4145	32
226	20240607	151800	73354315	4145	4145	4145	4145	4
227	20240607	151700	73337735	4155	4145	4155	4145	14
228	20240607	151600	73279615	4145	4145	4145	4145	0
229	20240607	151500	73279615	4145	4145	4145	4145	0
230	20240607	151400	73279615	4145	4150	4150	4145	21
231	20240607	151300	73192505	4150	4150	4150	4150	0
232	20240607	151200	73192505	4150	4150	4150	4150	0
233	20240607	151100	73192505	4150	4155	4155	4150	164
234	20240607	151000	72511465	4155	4150	4155	4150	277
235	20240607	150900	71360850	4150	4150	4150	4150	165
236	20240607	150800	70676100	4145	4145	4145	4145	0
237	20240607	150700	70676100	4145	4145	4145	4145	0
238	20240607	150600	70676100	4145	4145	4145	4145	0
239	20240607	150500	70676100	4145	4145	4145	4145	0
240	20240607	150400	70676100	4145	4145	4145	4145	0
241	20240607	150300	70676100	4145	4145	4145	4145	0
242	20240607	150200	70676100	4145	4145	4145	4145	0
243	20240607	150100	70676100	4145	4145	4145	4145	30
244	20240607	150000	70551750	4150	4150	4150	4150	0
245	20240607	145900	70551750	4150	4150	4150	4150	0
246	20240607	145800	70551750	4150	4150	4150	4150	0
247	20240607	145700	70551750	4150	4150	4150	4150	0
248	20240607	145600	70551750	4150	4150	4150	4150	0
249	20240607	145500	70551750	4150	4150	4150	4150	0
250	20240607	145400	70551750	4150	4150	4150	4150	0
251	20240607	145300	70551750	4150	4150	4150	4150	0
252	20240607	145200	70551750	4150	4150	4150	4150	0
253	20240607	145100	70551750	4150	4150	4150	4150	0
254	20240607	145000	70551750	4150	4150	4150	4150	0
255	20240607	144900	70551750	4150	4150	4150	4150	0
256	20240607	144800	70551750	4150	4150	4150	4150	0
257	20240607	144700	70551750	4150	4150	4150	4150	0
258	20240607	144600	70551750	4150	4150	4150	4150	0
259	20240607	144500	70551750	4150	4150	4150	4150	0
260	20240607	144400	70551750	4150	4150	4150	4150	0
261	20240607	144300	70551750	4150	4150	4150	4150	0
262	20240607	144200	70551750	4150	4150	4150	4150	1
263	20240607	144100	70547600	4145	4145	4145	4145	0
264	20240607	144000	70547600	4145	4140	4145	4140	805
265	20240607	143900	67211500	4140	4140	4140	4140	10
266	20240607	143800	67170100	4140	4140	4140	4140	0
267	20240607	143700	67170100	4140	4140	4140	4140	0
268	20240607	143600	67170100	4140	4140	4140	4140	0
269	20240607	143500	67170100	4140	4140	4140	4140	0
270	20240607	143400	67170100	4140	4140	4140	4140	0
271	20240607	143300	67170100	4140	4140	4140	4140	0
272	20240607	143200	67170100	4140	4140	4140	4140	0
273	20240607	143100	67170100	4140	4140	4140	4140	0
274	20240607	143000	67170100	4140	4140	4140	4140	1
275	20240607	142900	67165960	4140	4140	4140	4140	0
276	20240607	142800	67165960	4140	4140	4140	4140	0
277	20240607	142700	67165960	4140	4140	4140	4140	0
278	20240607	142600	67165960	4140	4140	4140	4140	0
279	20240607	142500	67165960	4140	4140	4140	4140	0
280	20240607	142400	67165960	4140	4140	4140	4140	0
281	20240607	142300	67165960	4140	4140	4140	4140	1
282	20240607	142200	67161820	4140	4140	4140	4140	0
283	20240607	142100	67161820	4140	4140	4140	4140	0
284	20240607	142000	67161820	4140	4140	4140	4140	0
285	20240607	141900	67161820	4140	4140	4140	4140	26
286	20240607	141800	67054180	4140	4140	4140	4140	0
287	20240607	141700	67054180	4140	4140	4140	4140	0
288	20240607	141600	67054180	4140	4140	4140	4140	0
289	20240607	141500	67054180	4140	4140	4140	4140	0
290	20240607	141400	67054180	4140	4140	4140	4140	0
291	20240607	141300	67054180	4140	4140	4140	4140	0
292	20240607	141200	67054180	4140	4140	4140	4140	0
293	20240607	141100	67054180	4140	4140	4140	4140	48
294	20240607	141000	66855460	4140	4140	4140	4140	0
295	20240607	140900	66855460	4140	4140	4140	4140	10
296	20240607	140800	66814060	4140	4140	4140	4140	0
297	20240607	140700	66814060	4140	4140	4140	4140	0
298	20240607	140600	66814060	4140	4140	4140	4140	0
299	20240607	140500	66814060	4140	4140	4140	4140	0
300	20240607	140400	66814060	4140	4140	4140	4140	0
301	20240607	140300	66814060	4140	4140	4140	4140	0
302	20240607	140200	66814060	4140	4140	4140	4140	0
303	20240607	140100	66814060	4140	4140	4140	4140	0
304	20240607	140000	66814060	4140	4140	4140	4140	0
305	20240607	135900	66814060	4140	4135	4140	4135	49
306	20240607	135800	66611440	4140	4140	4140	4140	0
307	20240607	135700	66611440	4140	4140	4140	4140	0
308	20240607	135600	66611440	4140	4140	4140	4140	0
309	20240607	135500	66611440	4140	4135	4140	4135	2
310	20240607	135400	66603165	4140	4140	4140	4140	0
311	20240607	135300	66603165	4140	4140	4140	4140	0
312	20240607	135200	66603165	4140	4140	4140	4140	0
313	20240607	135100	66603165	4140	4135	4140	4135	2
314	20240607	135000	66594890	4140	4140	4140	4140	1
315	20240607	134900	66590750	4140	4140	4140	4140	0
316	20240607	134800	66590750	4140	4140	4140	4140	0
317	20240607	134700	66590750	4140	4140	4140	4140	2
318	20240607	134600	66582470	4140	4140	4140	4140	0
319	20240607	134500	66582470	4140	4140	4140	4140	1
320	20240607	134400	66578330	4135	4135	4135	4135	0
321	20240607	134300	66578330	4135	4140	4140	4135	7
322	20240607	134200	66549380	4135	4135	4135	4135	0
323	20240607	134100	66549380	4135	4135	4135	4135	95
324	20240607	134000	66156555	4140	4140	4140	4140	0
325	20240607	133900	66156555	4140	4140	4140	4140	0
326	20240607	133800	66156555	4140	4140	4140	4140	0
327	20240607	133700	66156555	4140	4140	4140	4140	0
328	20240607	133600	66156555	4140	4140	4140	4140	0
329	20240607	133500	66156555	4140	4140	4140	4140	0
330	20240607	133400	66156555	4140	4140	4140	4140	0
331	20240607	133300	66156555	4140	4140	4140	4140	0
332	20240607	133200	66156555	4140	4140	4140	4140	0
333	20240607	133100	66156555	4140	4140	4140	4140	0
334	20240607	133000	66156555	4140	4140	4140	4140	0
335	20240607	132900	66156555	4140	4140	4140	4140	0
336	20240607	132800	66156555	4140	4140	4140	4140	0
337	20240607	132700	66156555	4140	4140	4140	4140	0
338	20240607	132600	66156555	4140	4140	4140	4140	0
339	20240607	132500	66156555	4140	4140	4140	4140	0
340	20240607	132400	66156555	4140	4140	4140	4140	11
341	20240607	132300	66111015	4135	4135	4135	4135	0
342	20240607	132200	66111015	4135	4135	4135	4135	0
343	20240607	132100	66111015	4135	4135	4135	4135	0
344	20240607	132000	66111015	4135	4135	4135	4135	0
345	20240607	131900	66111015	4135	4135	4135	4135	76
346	20240607	131800	65796755	4130	4130	4130	4130	0
347	20240607	131700	65796755	4130	4130	4130	4130	0
348	20240607	131600	65796755	4130	4130	4130	4130	0
349	20240607	131500	65796755	4130	4130	4130	4130	0
350	20240607	131400	65796755	4130	4130	4130	4130	0
351	20240607	131300	65796755	4130	4130	4130	4130	0
352	20240607	131200	65796755	4130	4130	4130	4130	0
353	20240607	131100	65796755	4130	4130	4130	4130	0
354	20240607	131000	65796755	4130	4130	4130	4130	0
355	20240607	130900	65796755	4130	4130	4130	4130	0
356	20240607	130800	65796755	4130	4130	4130	4130	0
357	20240607	130700	65796755	4130	4130	4130	4130	0
358	20240607	130600	65796755	4130	4130	4130	4130	0
359	20240607	130500	65796755	4130	4130	4130	4130	0
360	20240607	130400	65796755	4130	4130	4130	4130	1385
361	20240607	130300	60076705	4130	4130	4130	4130	0
362	20240607	130200	60076705	4130	4130	4130	4130	0
363	20240607	130100	60076705	4130	4130	4130	4130	0
364	20240607	130000	60076705	4130	4130	4130	4130	0
365	20240607	125900	60076705	4130	4130	4130	4130	0
366	20240607	125800	60076705	4130	4130	4130	4130	1
367	20240607	125700	60072575	4130	4130	4130	4130	0
368	20240607	125600	60072575	4130	4130	4130	4130	400
369	20240607	125500	58420575	4130	4130	4130	4130	5
370	20240607	125400	58399925	4130	4130	4130	4130	0
371	20240607	125300	58399925	4130	4130	4130	4130	0
372	20240607	125200	58399925	4130	4130	4130	4130	0
373	20240607	125100	58399925	4130	4130	4130	4130	1
374	20240607	125000	58395795	4130	4130	4130	4130	1
375	20240607	124900	58391665	4120	4120	4120	4120	0
376	20240607	124800	58391665	4120	4120	4120	4120	0
377	20240607	124700	58391665	4120	4120	4120	4120	0
378	20240607	124600	58391665	4120	4120	4120	4120	0
379	20240607	124500	58391665	4120	4120	4120	4120	0
380	20240607	124400	58391665	4120	4120	4120	4120	0
381	20240607	124300	58391665	4120	4120	4120	4120	46
382	20240607	124200	58202145	4120	4120	4120	4120	0
383	20240607	124100	58202145	4120	4120	4120	4120	0
384	20240607	124000	58202145	4120	4120	4120	4120	0
385	20240607	123900	58202145	4120	4120	4120	4120	0
386	20240607	123800	58202145	4120	4120	4120	4120	0
387	20240607	123700	58202145	4120	4120	4120	4120	0
388	20240607	123600	58202145	4120	4120	4120	4120	2
389	20240607	123500	58193905	4120	4120	4120	4120	0
390	20240607	123400	58193905	4120	4120	4120	4120	0
391	20240607	123300	58193905	4120	4120	4120	4120	0
392	20240607	123200	58193905	4120	4120	4120	4120	0
393	20240607	123100	58193905	4120	4120	4120	4120	0
394	20240607	123000	58193905	4120	4120	4120	4120	0
395	20240607	122900	58193905	4120	4120	4120	4120	0
396	20240607	122800	58193905	4120	4120	4120	4120	0
397	20240607	122700	58193905	4120	4120	4120	4120	0
398	20240607	122600	58193905	4120	4120	4120	4120	0
399	20240607	122500	58193905	4120	4120	4120	4120	80
400	20240607	122400	57864305	4130	4130	4130	4130	0
401	20240607	122300	57864305	4130	4130	4130	4130	38
402	20240607	122200	57707365	4130	4130	4130	4130	0
403	20240607	122100	57707365	4130	4130	4130	4130	0
404	20240607	122000	57707365	4130	4130	4130	4130	10
405	20240607	121900	57666065	4130	4130	4130	4130	0
406	20240607	121800	57666065	4130	4130	4130	4130	0
407	20240607	121700	57666065	4130	4130	4130	4130	0
408	20240607	121600	57666065	4130	4130	4130	4130	0
409	20240607	121500	57666065	4130	4130	4130	4130	0
410	20240607	121400	57666065	4130	4130	4130	4130	4
411	20240607	121300	57649545	4130	4130	4130	4130	0
412	20240607	121200	57649545	4130	4130	4130	4130	0
413	20240607	121100	57649545	4130	4130	4130	4130	0
414	20240607	121000	57649545	4130	4130	4130	4130	0
415	20240607	120900	57649545	4130	4130	4130	4130	0
416	20240607	120800	57649545	4130	4130	4130	4130	0
417	20240607	120700	57649545	4130	4130	4130	4130	0
418	20240607	120600	57649545	4130	4130	4130	4130	0
419	20240607	120500	57649545	4130	4130	4130	4130	0
420	20240607	120400	57649545	4130	4130	4130	4130	0
421	20240607	120300	57649545	4130	4130	4130	4130	0
422	20240607	120200	57649545	4130	4130	4130	4130	0
423	20240607	120100	57649545	4130	4130	4130	4130	0
424	20240607	120000	57649545	4130	4130	4130	4130	0
425	20240607	115900	57649545	4130	4130	4130	4130	0
426	20240607	115800	57649545	4130	4125	4130	4125	176
427	20240607	115700	56923315	4125	4125	4125	4125	0
428	20240607	115600	56923315	4125	4125	4125	4125	0
429	20240607	115500	56923315	4125	4125	4125	4125	0
430	20240607	115400	56923315	4125	4125	4125	4125	0
431	20240607	115300	56923315	4125	4125	4125	4125	0
432	20240607	115200	56923315	4125	4125	4125	4125	0
433	20240607	115100	56923315	4125	4125	4125	4125	0
434	20240607	115000	56923315	4125	4125	4125	4125	0
435	20240607	114900	56923315	4125	4125	4125	4125	0
436	20240607	114800	56923315	4125	4125	4125	4125	0
437	20240607	114700	56923315	4125	4125	4125	4125	0
438	20240607	114600	56923315	4125	4125	4125	4125	0
439	20240607	114500	56923315	4125	4125	4125	4125	0
440	20240607	114400	56923315	4125	4125	4125	4125	0
441	20240607	114300	56923315	4125	4125	4125	4125	0
442	20240607	114200	56923315	4125	4125	4125	4125	0
443	20240607	114100	56923315	4125	4125	4125	4125	0
444	20240607	114000	56923315	4125	4125	4125	4125	0
445	20240607	113900	56923315	4125	4125	4125	4125	0
446	20240607	113800	56923315	4125	4125	4125	4125	0
447	20240607	113700	56923315	4125	4125	4125	4125	0
448	20240607	113600	56923315	4125	4125	4125	4125	0
449	20240607	113500	56923315	4125	4125	4125	4125	2
450	20240607	113400	56915065	4125	4125	4125	4125	10
451	20240607	113300	56873815	4125	4125	4125	4125	0
452	20240607	113200	56873815	4125	4125	4125	4125	1
453	20240607	113100	56869690	4125	4125	4125	4125	0
454	20240607	113000	56869690	4125	4125	4125	4125	0
455	20240607	112900	56869690	4125	4125	4125	4125	25
456	20240607	112800	56766565	4120	4120	4120	4120	0
457	20240607	112700	56766565	4120	4120	4120	4120	0
458	20240607	112600	56766565	4120	4120	4120	4120	0
459	20240607	112500	56766565	4120	4120	4120	4120	1
460	20240607	112400	56762445	4125	4125	4125	4125	24
461	20240607	112300	56663445	4125	4125	4125	4125	0
462	20240607	112200	56663445	4125	4125	4125	4125	0
463	20240607	112100	56663445	4125	4125	4125	4125	0
464	20240607	112000	56663445	4125	4125	4125	4125	0
465	20240607	111900	56663445	4125	4125	4125	4125	0
466	20240607	111800	56663445	4125	4125	4125	4125	0
467	20240607	111700	56663445	4125	4125	4125	4125	0
468	20240607	111600	56663445	4125	4125	4125	4125	0
469	20240607	111500	56663445	4125	4125	4125	4125	0
470	20240607	111400	56663445	4125	4125	4125	4125	5
471	20240607	111300	56642820	4115	4115	4115	4115	0
472	20240607	111200	56642820	4115	4115	4115	4115	0
473	20240607	111100	56642820	4115	4120	4120	4115	295
474	20240607	111000	55428625	4125	4125	4125	4125	0
475	20240607	110900	55428625	4125	4125	4125	4125	0
476	20240607	110800	55428625	4125	4125	4125	4125	0
477	20240607	110700	55428625	4125	4125	4125	4120	387
478	20240607	110600	53832255	4115	4120	4120	4115	1118
479	20240607	110500	49227670	4130	4135	4135	4120	4057
480	20240607	110400	32475820	4140	4140	4140	4140	7
481	20240607	110300	32446840	4140	4140	4140	4140	0
482	20240607	110200	32446840	4140	4140	4140	4140	0
483	20240607	110100	32446840	4140	4140	4140	4140	0
484	20240607	110000	32446840	4140	4140	4140	4140	0
485	20240607	105900	32446840	4140	4140	4140	4140	0
486	20240607	105800	32446840	4140	4140	4140	4140	0
487	20240607	105700	32446840	4140	4140	4140	4140	0
488	20240607	105600	32446840	4140	4140	4140	4140	0
489	20240607	105500	32446840	4140	4140	4140	4140	0
490	20240607	105400	32446840	4140	4140	4140	4140	5
491	20240607	105300	32426140	4135	4135	4135	4135	2
492	20240607	105200	32417870	4140	4140	4140	4140	4
493	20240607	105100	32401310	4140	4140	4140	4135	6
494	20240607	105000	32376475	4135	4135	4135	4135	0
495	20240607	104900	32376475	4135	4135	4135	4135	1
496	20240607	104800	32372340	4135	4135	4135	4135	1
497	20240607	104700	32368205	4135	4135	4135	4135	0
498	20240607	104600	32368205	4135	4135	4135	4135	0
499	20240607	104500	32368205	4135	4140	4140	4135	11
500	20240607	104400	32322670	4140	4140	4140	4140	0
501	20240607	104300	32322670	4140	4140	4140	4140	0
502	20240607	104200	32322670	4140	4140	4140	4140	0
503	20240607	104100	32322670	4140	4140	4140	4140	1
504	20240607	104000	32318530	4135	4135	4135	4135	0
505	20240607	103900	32318530	4135	4135	4135	4135	0
506	20240607	103800	32318530	4135	4135	4135	4135	68
507	20240607	103700	32037350	4135	4130	4135	4130	680
508	20240607	103600	29228945	4130	4130	4130	4130	10
509	20240607	103500	29187645	4130	4130	4130	4130	0
510	20240607	103400	29187645	4130	4130	4130	4130	0
511	20240607	103300	29187645	4130	4130	4130	4130	0
512	20240607	103200	29187645	4130	4130	4130	4130	0
513	20240607	103100	29187645	4130	4130	4130	4130	0
514	20240607	103000	29187645	4130	4130	4130	4130	0
515	20240607	102900	29187645	4130	4130	4130	4130	1
516	20240607	102800	29183515	4130	4130	4130	4130	2
517	20240607	102700	29175255	4130	4130	4130	4130	0
518	20240607	102600	29175255	4130	4130	4130	4130	0
519	20240607	102500	29175255	4130	4130	4130	4130	0
520	20240607	102400	29175255	4130	4125	4130	4125	50
521	20240607	102300	28968975	4125	4125	4125	4125	103
522	20240607	102200	28544100	4125	4125	4125	4125	1
523	20240607	102100	28539975	4125	4125	4125	4125	1
524	20240607	102000	28535850	4120	4120	4120	4120	0
525	20240607	101900	28535850	4120	4120	4120	4120	0
526	20240607	101800	28535850	4120	4120	4120	4120	0
527	20240607	101700	28535850	4120	4120	4120	4120	0
528	20240607	101600	28535850	4120	4120	4120	4120	40
529	20240607	101500	28371050	4125	4125	4125	4125	0
530	20240607	101400	28371050	4125	4125	4125	4125	100
531	20240607	101300	27958550	4125	4125	4125	4125	1
532	20240607	101200	27954425	4120	4120	4120	4120	440
533	20240607	101100	26141625	4120	4120	4120	4120	0
534	20240607	101000	26141625	4120	4125	4125	4120	164
535	20240607	100900	25465175	4130	4130	4130	4130	0
536	20240607	100800	25465175	4130	4130	4130	4130	95
537	20240607	100700	25072825	4135	4135	4135	4135	5
538	20240607	100600	25052150	4130	4130	4130	4130	0
539	20240607	100500	25052150	4130	4130	4130	4130	41
540	20240607	100400	24882820	4140	4140	4140	4140	0
541	20240607	100300	24882820	4140	4140	4140	4140	1
542	20240607	100200	24878680	4135	4140	4140	4135	1426
543	20240607	100100	18976910	4145	4145	4145	4145	1
544	20240607	100000	18972765	4145	4145	4145	4145	0
545	20240607	095900	18972765	4145	4145	4145	4145	2
546	20240607	095800	18964475	4145	4145	4145	4145	0
547	20240607	095700	18964475	4145	4145	4145	4145	0
548	20240607	095600	18964475	4145	4145	4145	4145	0
549	20240607	095500	18964475	4145	4145	4145	4145	0
550	20240607	095400	18964475	4145	4145	4145	4145	0
551	20240607	095300	18964475	4145	4145	4145	4145	11
552	20240607	095200	18918880	4145	4145	4145	4145	1
553	20240607	095100	18914735	4140	4140	4140	4140	0
554	20240607	095000	18914735	4140	4140	4140	4140	0
555	20240607	094900	18914735	4140	4140	4140	4140	0
556	20240607	094800	18914735	4140	4140	4140	4140	1
557	20240607	094700	18910595	4145	4145	4145	4145	0
558	20240607	094600	18910595	4145	4145	4145	4145	2
559	20240607	094500	18902305	4145	4145	4145	4145	0
560	20240607	094400	18902305	4145	4145	4145	4145	1
561	20240607	094300	18898160	4145	4145	4145	4145	1
562	20240607	094200	18894015	4145	4145	4145	4145	0
563	20240607	094100	18894015	4145	4145	4145	4145	0
564	20240607	094000	18894015	4145	4145	4145	4145	1
565	20240607	093900	18889870	4145	4145	4145	4145	0
566	20240607	093800	18889870	4145	4145	4145	4145	0
567	20240607	093700	18889870	4145	4145	4145	4145	0
568	20240607	093600	18889870	4145	4145	4145	4145	0
569	20240607	093500	18889870	4145	4145	4145	4145	0
570	20240607	093400	18889870	4145	4145	4145	4145	0
571	20240607	093300	18889870	4145	4145	4145	4145	0
572	20240607	093200	18889870	4145	4145	4145	4145	0
573	20240607	093100	18889870	4145	4145	4145	4145	0
574	20240607	093000	18889870	4145	4145	4145	4145	11
575	20240607	092900	18844275	4145	4145	4145	4145	0
576	20240607	092800	18844275	4145	4150	4150	4145	11
577	20240607	092700	18798675	4150	4150	4150	4150	0
578	20240607	092600	18798675	4150	4150	4150	4150	0
579	20240607	092500	18798675	4150	4150	4150	4150	1
580	20240607	092400	18794525	4150	4150	4150	4150	0
581	20240607	092300	18794525	4150	4150	4150	4150	0
582	20240607	092200	18794525	4150	4150	4150	4150	0
583	20240607	092100	18794525	4150	4150	4150	4150	0
584	20240607	092000	18794525	4150	4150	4150	4150	1
585	20240607	091900	18790375	4145	4145	4145	4145	54
586	20240607	091800	18566545	4145	4145	4145	4145	0
587	20240607	091700	18566545	4145	4145	4145	4145	2
588	20240607	091600	18558255	4145	4145	4145	4145	10
589	20240607	091500	18516805	4140	4140	4140	4140	4
590	20240607	091400	18500245	4140	4150	4155	4140	1406
591	20240607	091300	12665830	4140	4140	4140	4140	2
592	20240607	091200	12657550	4145	4140	4145	4130	421
593	20240607	091100	10914400	4140	4140	4140	4140	2
594	20240607	091000	10906120	4140	4125	4140	4125	930
595	20240607	090900	7056625	4125	4130	4130	4125	100
596	20240607	090800	6644115	4130	4130	4130	4130	0
597	20240607	090700	6644115	4130	4130	4130	4130	121
598	20240607	090600	6144385	4125	4125	4125	4125	55
599	20240607	090500	5917510	4130	4140	4140	4130	86
600	20240607	090400	5561500	4140	4140	4140	4140	0
601	20240607	090300	5561500	4140	4140	4140	4140	88
602	20240607	090200	5197180	4140	4145	4145	4140	441
603	20240607	090100	3369285	4130	4145	4145	4130	160
604	20240607	090000	2706685	4145	4145	4145	4145	653