KissMeData/004250/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184200	161009370	4990	4990	4990	4990	593
3	20240604	184100	161009370	4990	4990	4990	4990	0
4	20240604	184000	161009370	4990	4990	4990	4990	0
5	20240604	183900	161009370	4990	4990	4990	4990	0
6	20240604	183800	161009370	4990	4990	4990	4990	0
7	20240604	183700	161009370	4990	4990	4990	4990	0
8	20240604	183600	161009370	4990	4990	4990	4990	0
9	20240604	183500	161009370	4990	4990	4990	4990	0
10	20240604	183400	161009370	4990	4990	4990	4990	0
11	20240604	183300	161009370	4990	4990	4990	4990	0
12	20240604	183200	161009370	4990	4990	4990	4990	0
13	20240604	183100	161009370	4990	4990	4990	4990	0
14	20240604	183000	161009370	4990	4990	4990	4990	0
15	20240604	182900	161009370	4990	4990	4990	4990	0
16	20240604	182800	161009370	4990	4990	4990	4990	0
17	20240604	182700	161009370	4990	4990	4990	4990	0
18	20240604	182600	161009370	4990	4990	4990	4990	0
19	20240604	182500	161009370	4990	4990	4990	4990	0
20	20240604	182400	161009370	4990	4990	4990	4990	0
21	20240604	182300	161009370	4990	4990	4990	4990	0
22	20240604	182200	161009370	4990	4990	4990	4990	0
23	20240604	182100	161009370	4990	4990	4990	4990	0
24	20240604	182000	161009370	4990	4990	4990	4990	0
25	20240604	181900	161009370	4990	4990	4990	4990	0
26	20240604	181800	161009370	4990	4990	4990	4990	0
27	20240604	181700	161009370	4990	4990	4990	4990	0
28	20240604	181600	161009370	4990	4990	4990	4990	0
29	20240604	181500	161009370	4990	4990	4990	4990	0
30	20240604	181400	161009370	4990	4990	4990	4990	0
31	20240604	181300	161009370	4990	4990	4990	4990	0
32	20240604	181200	161009370	4990	4990	4990	4990	593
33	20240604	181100	161009370	4990	4990	4990	4990	0
34	20240604	181000	161009370	4990	4990	4990	4990	0
35	20240604	180900	161009370	4990	4990	4990	4990	0
36	20240604	180800	161009370	4990	4990	4990	4990	0
37	20240604	180700	161009370	4990	4990	4990	4990	0
38	20240604	180600	161009370	4990	4990	4990	4990	0
39	20240604	180500	161009370	4990	4990	4990	4990	0
40	20240604	180400	161009370	4990	4990	4990	4990	0
41	20240604	180300	161009370	4990	4990	4990	4990	0
42	20240604	180200	161009370	4990	4990	4990	4990	0
43	20240604	180100	161009370	4990	4990	4990	4990	0
44	20240604	180000	161009370	4990	4990	4990	4990	0
45	20240604	175900	161009370	4990	4990	4990	4990	0
46	20240604	175800	161009370	4990	4990	4990	4990	0
47	20240604	175700	161009370	4990	4990	4990	4990	0
48	20240604	175600	161009370	4990	4990	4990	4990	0
49	20240604	175500	161009370	4990	4990	4990	4990	0
50	20240604	175400	161009370	4990	4990	4990	4990	0
51	20240604	175300	161009370	4990	4990	4990	4990	0
52	20240604	175200	161009370	4990	4990	4990	4990	0
53	20240604	175100	161009370	4990	4990	4990	4990	0
54	20240604	175000	161009370	4990	4990	4990	4990	0
55	20240604	174900	161009370	4990	4990	4990	4990	0
56	20240604	174800	161009370	4990	4990	4990	4990	0
57	20240604	174700	161009370	4990	4990	4990	4990	0
58	20240604	174600	161009370	4990	4990	4990	4990	0
59	20240604	174500	161009370	4990	4990	4990	4990	0
60	20240604	174400	161009370	4990	4990	4990	4990	0
61	20240604	174300	161009370	4990	4990	4990	4990	0
62	20240604	174200	161009370	4990	4990	4990	4990	593
63	20240604	174100	161009370	4990	4990	4990	4990	0
64	20240604	174000	161009370	4990	4990	4990	4990	0
65	20240604	173900	161009370	4990	4990	4990	4990	0
66	20240604	173800	161009370	4990	4990	4990	4990	0
67	20240604	173700	161009370	4990	4990	4990	4990	0
68	20240604	173600	161009370	4990	4990	4990	4990	0
69	20240604	173500	161009370	4990	4990	4990	4990	0
70	20240604	173400	161009370	4990	4990	4990	4990	0
71	20240604	173300	161009370	4990	4990	4990	4990	0
72	20240604	173200	161009370	4990	4990	4990	4990	0
73	20240604	173100	161009370	4990	4990	4990	4990	0
74	20240604	173000	161009370	4990	4990	4990	4990	0
75	20240604	172900	161009370	4990	4990	4990	4990	0
76	20240604	172800	161009370	4990	4990	4990	4990	0
77	20240604	172700	161009370	4990	4990	4990	4990	0
78	20240604	172600	161009370	4990	4990	4990	4990	0
79	20240604	172500	161009370	4990	4990	4990	4990	0
80	20240604	172400	161009370	4990	4990	4990	4990	0
81	20240604	172300	161009370	4990	4990	4990	4990	0
82	20240604	172200	161009370	4990	4990	4990	4990	0
83	20240604	172100	161009370	4990	4990	4990	4990	0
84	20240604	172000	161009370	4990	4990	4990	4990	0
85	20240604	171900	161009370	4990	4990	4990	4990	0
86	20240604	171800	161009370	4990	4990	4990	4990	0
87	20240604	171700	161009370	4990	4990	4990	4990	0
88	20240604	171600	161009370	4990	4990	4990	4990	0
89	20240604	171500	161009370	4990	4990	4990	4990	0
90	20240604	171400	161009370	4990	4990	4990	4990	0
91	20240604	171300	161009370	4990	4990	4990	4990	0
92	20240604	171200	161009370	4990	4990	4990	4990	593
93	20240604	171100	161009370	4990	4990	4990	4990	0
94	20240604	171000	161009370	4990	4990	4990	4990	0
95	20240604	170900	161009370	4990	4990	4990	4990	0
96	20240604	170800	161009370	4990	4990	4990	4990	0
97	20240604	170700	161009370	4990	4990	4990	4990	0
98	20240604	170600	161009370	4990	4990	4990	4990	0
99	20240604	170500	161009370	4990	4990	4990	4990	0
100	20240604	170400	161009370	4990	4990	4990	4990	0
101	20240604	170300	161009370	4990	4990	4990	4990	0
102	20240604	170200	161009370	4990	4990	4990	4990	0
103	20240604	170100	161009370	4990	4990	4990	4990	0
104	20240604	170000	161009370	4990	4990	4990	4990	0
105	20240604	165900	161009370	4990	4990	4990	4990	0
106	20240604	165800	161009370	4990	4990	4990	4990	0
107	20240604	165700	161009370	4990	4990	4990	4990	0
108	20240604	165600	161009370	4990	4990	4990	4990	0
109	20240604	165500	161009370	4990	4990	4990	4990	0
110	20240604	165400	161009370	4990	4990	4990	4990	0
111	20240604	165300	161009370	4990	4990	4990	4990	0
112	20240604	165200	161009370	4990	4990	4990	4990	0
113	20240604	165100	161009370	4990	4990	4990	4990	0
114	20240604	165000	161009370	4990	4990	4990	4990	0
115	20240604	164900	161009370	4990	4990	4990	4990	0
116	20240604	164800	161009370	4990	4990	4990	4990	0
117	20240604	164700	161009370	4990	4990	4990	4990	0
118	20240604	164600	161009370	4990	4990	4990	4990	0
119	20240604	164500	161009370	4990	4990	4990	4990	0
120	20240604	164400	161009370	4990	4990	4990	4990	0
121	20240604	164300	161009370	4990	4990	4990	4990	0
122	20240604	164200	161009370	4990	4990	4990	4990	593
123	20240604	164100	161009370	4990	4990	4990	4990	0
124	20240604	164000	161009370	4990	4990	4990	4990	0
125	20240604	163900	161009370	4990	4990	4990	4990	0
126	20240604	163800	161009370	4990	4990	4990	4990	0
127	20240604	163700	161009370	4990	4990	4990	4990	0
128	20240604	163600	161009370	4990	4990	4990	4990	0
129	20240604	163500	161009370	4990	4990	4990	4990	0
130	20240604	163400	161009370	4990	4990	4990	4990	0
131	20240604	163300	161009370	4990	4990	4990	4990	0
132	20240604	163200	161009370	4990	4990	4990	4990	0
133	20240604	163100	161009370	4990	4990	4990	4990	0
134	20240604	163000	161009370	4990	4990	4990	4990	0
135	20240604	162900	161009370	4990	4990	4990	4990	0
136	20240604	162800	161009370	4990	4990	4990	4990	0
137	20240604	162700	161009370	4990	4990	4990	4990	0
138	20240604	162600	161009370	4990	4990	4990	4990	0
139	20240604	162500	161009370	4990	4990	4990	4990	0
140	20240604	162400	161009370	4990	4990	4990	4990	0
141	20240604	162300	161009370	4990	4990	4990	4990	0
142	20240604	162200	161009370	4990	4990	4990	4990	0
143	20240604	162100	161009370	4990	4990	4990	4990	0
144	20240604	162000	161009370	4990	4990	4990	4990	0
145	20240604	161900	161009370	4990	4990	4990	4990	0
146	20240604	161800	161009370	4990	4990	4990	4990	0
147	20240604	161700	161009370	4990	4990	4990	4990	0
148	20240604	161600	161009370	4990	4990	4990	4990	0
149	20240604	161500	161009370	4990	4990	4990	4990	0
150	20240604	161400	161009370	4990	4990	4990	4990	0
151	20240604	161300	161009370	4990	4990	4990	4990	0
152	20240604	161200	161009370	4990	4990	4990	4990	593
153	20240604	161100	161009370	4990	4990	4990	4990	0
154	20240604	161000	161009370	4990	4990	4990	4990	0
155	20240604	160900	161009370	4990	4990	4990	4990	0
156	20240604	160800	161009370	4990	4990	4990	4990	0
157	20240604	160700	161009370	4990	4990	4990	4990	0
158	20240604	160600	161009370	4990	4990	4990	4990	0
159	20240604	160500	161009370	4990	4990	4990	4990	0
160	20240604	160400	161009370	4990	4990	4990	4990	0
161	20240604	160300	161009370	4990	4990	4990	4990	0
162	20240604	160200	161009370	4990	4990	4990	4990	0
163	20240604	160100	161009370	4990	4990	4990	4990	0
164	20240604	160000	161009370	4990	4990	4990	4990	0
165	20240604	155900	161009370	4990	4990	4990	4990	0
166	20240604	155800	161009370	4990	4990	4990	4990	0
167	20240604	155700	161009370	4990	4990	4990	4990	0
168	20240604	155600	161009370	4990	4990	4990	4990	0
169	20240604	155500	161009370	4990	4990	4990	4990	0
170	20240604	155400	161009370	4990	4990	4990	4990	0
171	20240604	155300	161009370	4990	4990	4990	4990	0
172	20240604	155200	161009370	4990	4990	4990	4990	0
173	20240604	155100	161009370	4990	4990	4990	4990	0
174	20240604	155000	161009370	4990	4990	4990	4990	0
175	20240604	154900	161009370	4990	4990	4990	4990	0
176	20240604	154800	161009370	4990	4990	4990	4990	0
177	20240604	154700	161009370	4990	4990	4990	4990	0
178	20240604	154600	161009370	4990	4990	4990	4990	0
179	20240604	154500	161009370	4990	4990	4990	4990	0
180	20240604	154400	161009370	4990	4990	4990	4990	0
181	20240604	154300	161009370	4990	4990	4990	4990	0
182	20240604	154200	161009370	4990	4990	4990	4990	593
183	20240604	154100	161009370	4990	4990	4990	4990	0
184	20240604	154000	161009370	4990	4990	4990	4990	0
185	20240604	153900	161009370	4990	4990	4990	4990	0
186	20240604	153800	161009370	4990	4990	4990	4990	0
187	20240604	153700	161009370	4990	4990	4990	4990	0
188	20240604	153600	161009370	4990	4990	4990	4990	0
189	20240604	153500	161009370	4990	4990	4990	4990	0
190	20240604	153400	161009370	4990	4990	4990	4990	0
191	20240604	153300	161009370	4990	4990	4990	4990	0
192	20240604	153200	161009370	4990	4990	4990	4990	0
193	20240604	153100	161009370	4990	4990	4990	4990	0
194	20240604	153000	161009370	4990	4990	4990	4990	593
195	20240604	152900	158050300	4995	4995	4995	4995	0
196	20240604	152800	158050300	4995	4995	4995	4995	0
197	20240604	152700	158050300	4995	4995	4995	4995	0
198	20240604	152600	158050300	4995	4995	4995	4995	0
199	20240604	152500	158050300	4995	4995	4995	4995	0
200	20240604	152400	158050300	4995	4995	4995	4995	0
201	20240604	152300	158050300	4995	4995	4995	4995	0
202	20240604	152200	158050300	4995	4995	4995	4995	0
203	20240604	152100	158050300	4995	4995	4995	4995	0
204	20240604	152000	158050300	4995	4995	4995	4995	0
205	20240604	151900	158050300	4995	4995	4995	4995	17
206	20240604	151800	157965385	4990	4985	4995	4985	544
207	20240604	151700	155250830	4985	4980	4985	4980	4
208	20240604	151600	155230905	4980	4980	4990	4980	24
209	20240604	151500	155111265	4980	4980	4980	4980	35
210	20240604	151400	154936965	4980	4980	4980	4980	10
211	20240604	151300	154887165	4980	4990	4990	4980	482
212	20240604	151200	152484395	4985	4985	4985	4985	7
213	20240604	151100	152449500	4985	4985	4990	4985	10
214	20240604	151000	152399645	4985	4985	4985	4985	8
215	20240604	150900	152359765	4990	4985	4995	4985	11
216	20240604	150800	152304905	4980	4995	4995	4980	62
217	20240604	150700	151995295	4985	4985	4990	4980	10
218	20240604	150600	151945465	4985	5000	5000	4985	9016
219	20240604	150500	106904205	5000	5000	5020	5000	14
220	20240604	150400	106834165	5000	5000	5020	5000	7
221	20240604	150300	106799135	5020	5000	5020	5000	9
222	20240604	150200	106754095	5000	5010	5010	5000	1207
223	20240604	150100	100707105	5010	5010	5010	5010	911
224	20240604	150000	96142995	5010	5010	5010	5010	11
225	20240604	145900	96087885	5010	5010	5010	5010	8
226	20240604	145800	96047805	5010	5010	5020	5010	9
227	20240604	145700	96002705	5010	5010	5010	5010	9
228	20240604	145600	95957615	5010	5010	5010	5010	8
229	20240604	145500	95917535	5010	5010	5010	5010	46
230	20240604	145400	95687075	5010	5010	5010	5010	4
231	20240604	145300	95667035	5010	5020	5020	5010	37
232	20240604	145200	95481645	5010	5010	5020	5010	4
233	20240604	145100	95461595	5020	5010	5020	5010	3
234	20240604	145000	95446555	5010	5010	5010	5010	2
235	20240604	144900	95436535	5010	5010	5010	5010	2
236	20240604	144800	95426515	5020	5020	5020	5020	0
237	20240604	144700	95426515	5020	5020	5020	5020	0
238	20240604	144600	95426515	5020	5020	5020	5020	0
239	20240604	144500	95426515	5020	5020	5020	5020	101
240	20240604	144400	94919495	5020	5020	5020	5020	0
241	20240604	144300	94919495	5020	5020	5020	5020	0
242	20240604	144200	94919495	5020	5020	5020	5020	0
243	20240604	144100	94919495	5020	5020	5020	5020	0
244	20240604	144000	94919495	5020	5020	5020	5020	0
245	20240604	143900	94919495	5020	5020	5020	5020	525
246	20240604	143800	92283995	5020	5020	5020	5020	0
247	20240604	143700	92283995	5020	5020	5020	5020	0
248	20240604	143600	92283995	5020	5020	5020	5020	0
249	20240604	143500	92283995	5020	5020	5020	5020	0
250	20240604	143400	92283995	5020	5020	5020	5020	0
251	20240604	143300	92283995	5020	5020	5020	5020	1
252	20240604	143200	92278975	5020	5020	5020	5020	0
253	20240604	143100	92278975	5020	5020	5020	5020	0
254	20240604	143000	92278975	5020	5020	5020	5020	0
255	20240604	142900	92278975	5020	5020	5020	5020	3
256	20240604	142800	92263915	5020	5020	5020	5020	7
257	20240604	142700	92228775	5020	5020	5020	5020	0
258	20240604	142600	92228775	5020	5020	5020	5020	0
259	20240604	142500	92228775	5020	5020	5020	5020	0
260	20240604	142400	92228775	5020	5010	5020	5010	895
261	20240604	142300	87744815	5020	5020	5020	5010	74
262	20240604	142200	87374055	5010	5010	5010	5010	30
263	20240604	142100	87223755	5030	5020	5030	5020	281
264	20240604	142000	85813125	5020	5020	5020	5020	0
265	20240604	141900	85813125	5020	5010	5020	5010	12
266	20240604	141800	85752995	5020	5020	5020	5020	5
267	20240604	141700	85727895	5020	5020	5020	5020	1
268	20240604	141600	85722875	5010	5010	5010	5010	10
269	20240604	141500	85672775	5020	5020	5020	5020	0
270	20240604	141400	85672775	5020	5010	5020	5010	419
271	20240604	141300	83569585	5020	5020	5020	5020	0
272	20240604	141200	83569585	5020	5020	5020	5020	0
273	20240604	141100	83569585	5020	5020	5020	5020	0
274	20240604	141000	83569585	5020	5020	5020	5020	0
275	20240604	140900	83569585	5020	5020	5020	5020	1
276	20240604	140800	83564565	5020	5020	5020	5020	0
277	20240604	140700	83564565	5020	5020	5020	5020	0
278	20240604	140600	83564565	5020	5020	5020	5020	0
279	20240604	140500	83564565	5020	5010	5020	5010	12
280	20240604	140400	83504435	5020	5020	5020	5020	0
281	20240604	140300	83504435	5020	5020	5020	5020	0
282	20240604	140200	83504435	5020	5020	5020	5020	0
283	20240604	140100	83504435	5020	5020	5020	5020	0
284	20240604	140000	83504435	5020	5020	5020	5020	0
285	20240604	135900	83504435	5020	5020	5020	5020	0
286	20240604	135800	83504435	5020	5020	5020	5020	1067
287	20240604	135700	78148095	5030	5030	5030	5030	0
288	20240604	135600	78148095	5030	5030	5030	5030	0
289	20240604	135500	78148095	5030	5030	5030	5030	0
290	20240604	135400	78148095	5030	5030	5030	5030	0
291	20240604	135300	78148095	5030	5020	5030	5020	7
292	20240604	135200	78112945	5030	5030	5030	5030	1
293	20240604	135100	78107915	5030	5030	5030	5030	0
294	20240604	135000	78107915	5030	5030	5030	5030	0
295	20240604	134900	78107915	5030	5030	5030	5030	0
296	20240604	134800	78107915	5030	5020	5030	5020	2
297	20240604	134700	78097865	5030	5030	5030	5030	1
298	20240604	134600	78092835	5020	5020	5020	5020	0
299	20240604	134500	78092835	5020	5020	5020	5020	0
300	20240604	134400	78092835	5020	5020	5020	5020	1
301	20240604	134300	78087815	5020	5020	5020	5020	0
302	20240604	134200	78087815	5020	5020	5020	5020	4
303	20240604	134100	78067735	5010	5010	5010	5010	250
304	20240604	134000	76815235	5020	5020	5020	5020	0
305	20240604	133900	76815235	5020	5020	5020	5020	0
306	20240604	133800	76815235	5020	5020	5020	5020	0
307	20240604	133700	76815235	5020	5020	5020	5020	1
308	20240604	133600	76810215	5020	5020	5020	5020	0
309	20240604	133500	76810215	5020	5020	5020	5020	0
310	20240604	133400	76810215	5020	5020	5020	5020	0
311	20240604	133300	76810215	5020	5020	5020	5020	0
312	20240604	133200	76810215	5020	5020	5020	5020	0
313	20240604	133100	76810215	5020	5020	5020	5020	0
314	20240604	133000	76810215	5020	5020	5020	5020	0
315	20240604	132900	76810215	5020	5020	5020	5020	0
316	20240604	132800	76810215	5020	5020	5020	5020	2
317	20240604	132700	76800175	5020	5030	5030	5020	88
318	20240604	132600	76357665	5030	5030	5030	5030	0
319	20240604	132500	76357665	5030	5030	5030	5030	83
320	20240604	132400	75940175	5030	5030	5030	5030	0
321	20240604	132300	75940175	5030	5030	5030	5030	0
322	20240604	132200	75940175	5030	5030	5030	5030	0
323	20240604	132100	75940175	5030	5030	5030	5030	0
324	20240604	132000	75940175	5030	5030	5030	5030	0
325	20240604	131900	75940175	5030	5030	5030	5030	0
326	20240604	131800	75940175	5030	5030	5030	5030	1
327	20240604	131700	75935145	5020	5020	5020	5020	1104
328	20240604	131600	70393065	5010	5020	5020	5010	523
329	20240604	131500	67767615	5020	5020	5020	5020	0
330	20240604	131400	67767615	5020	5020	5020	5020	0
331	20240604	131300	67767615	5020	5020	5020	5020	0
332	20240604	131200	67767615	5020	5020	5020	5020	0
333	20240604	131100	67767615	5020	5020	5020	5020	100
334	20240604	131000	67265615	5020	5020	5020	5020	0
335	20240604	130900	67265615	5020	5020	5020	5020	1
336	20240604	130800	67260595	5020	5020	5020	5020	0
337	20240604	130700	67260595	5020	5020	5020	5020	0
338	20240604	130600	67260595	5020	5020	5020	5020	0
339	20240604	130500	67260595	5020	5020	5020	5020	0
340	20240604	130400	67260595	5020	5020	5020	5020	0
341	20240604	130300	67260595	5020	5020	5020	5020	1
342	20240604	130200	67255575	5020	5020	5020	5020	0
343	20240604	130100	67255575	5020	5020	5020	5020	0
344	20240604	130000	67255575	5020	5020	5020	5020	0
345	20240604	125900	67255575	5020	5020	5020	5020	0
346	20240604	125800	67255575	5020	5020	5020	5020	0
347	20240604	125700	67255575	5020	5030	5030	5020	2
348	20240604	125600	67245525	5030	5030	5030	5030	0
349	20240604	125500	67245525	5030	5030	5030	5030	0
350	20240604	125400	67245525	5030	5030	5030	5030	0
351	20240604	125300	67245525	5030	5030	5030	5030	0
352	20240604	125200	67245525	5030	5030	5030	5030	0
353	20240604	125100	67245525	5030	5030	5030	5030	0
354	20240604	125000	67245525	5030	5030	5030	5030	10
355	20240604	124900	67195225	5030	5030	5030	5030	0
356	20240604	124800	67195225	5030	5030	5030	5030	0
357	20240604	124700	67195225	5030	5030	5030	5030	0
358	20240604	124600	67195225	5030	5030	5030	5030	0
359	20240604	124500	67195225	5030	5030	5030	5030	0
360	20240604	124400	67195225	5030	5030	5030	5030	0
361	20240604	124300	67195225	5030	5030	5030	5030	0
362	20240604	124200	67195225	5030	5030	5030	5030	0
363	20240604	124100	67195225	5030	5030	5030	5030	0
364	20240604	124000	67195225	5030	5030	5030	5030	0
365	20240604	123900	67195225	5030	5030	5030	5030	0
366	20240604	123800	67195225	5030	5030	5030	5030	0
367	20240604	123700	67195225	5030	5030	5030	5030	0
368	20240604	123600	67195225	5030	5030	5030	5030	0
369	20240604	123500	67195225	5030	5030	5030	5030	0
370	20240604	123400	67195225	5030	5030	5030	5030	0
371	20240604	123300	67195225	5030	5030	5030	5030	2
372	20240604	123200	67185165	5030	5030	5030	5030	0
373	20240604	123100	67185165	5030	5030	5030	5030	1
374	20240604	123000	67180135	5030	5030	5030	5030	0
375	20240604	122900	67180135	5030	5030	5030	5030	0
376	20240604	122800	67180135	5030	5030	5030	5030	0
377	20240604	122700	67180135	5030	5030	5030	5030	0
378	20240604	122600	67180135	5030	5030	5030	5030	3
379	20240604	122500	67165045	5030	5030	5030	5030	5
380	20240604	122400	67139895	5030	5030	5030	5030	0
381	20240604	122300	67139895	5030	5030	5030	5030	0
382	20240604	122200	67139895	5030	5030	5030	5030	0
383	20240604	122100	67139895	5030	5030	5030	5030	0
384	20240604	122000	67139895	5030	5030	5030	5030	0
385	20240604	121900	67139895	5030	5030	5030	5030	0
386	20240604	121800	67139895	5030	5030	5030	5030	0
387	20240604	121700	67139895	5030	5010	5030	5010	12
388	20240604	121600	67079735	5030	5030	5030	5030	0
389	20240604	121500	67079735	5030	5030	5030	5030	0
390	20240604	121400	67079735	5030	5030	5030	5030	0
391	20240604	121300	67079735	5030	5010	5030	5000	335
392	20240604	121200	65402585	5040	5040	5040	5040	0
393	20240604	121100	65402585	5040	5040	5040	5040	0
394	20240604	121000	65402585	5040	5020	5040	5020	27
395	20240604	120900	65266895	5020	5020	5020	5020	6
396	20240604	120800	65236775	5030	5030	5030	5030	0
397	20240604	120700	65236775	5030	5030	5030	5030	433
398	20240604	120600	63058785	5030	5030	5030	5030	0
399	20240604	120500	63058785	5030	5030	5030	5030	0
400	20240604	120400	63058785	5030	5030	5030	5030	0
401	20240604	120300	63058785	5030	5030	5030	5030	1
402	20240604	120200	63053755	5020	5020	5020	5020	15
403	20240604	120100	62978455	5030	5030	5030	5030	0
404	20240604	120000	62978455	5030	5030	5030	5030	0
405	20240604	115900	62978455	5030	5030	5030	5030	0
406	20240604	115800	62978455	5030	5030	5030	5030	0
407	20240604	115700	62978455	5030	5030	5030	5030	19
408	20240604	115600	62882885	5030	5030	5030	5030	0
409	20240604	115500	62882885	5030	5010	5030	5010	2
410	20240604	115400	62872845	5010	5010	5010	5010	0
411	20240604	115300	62872845	5010	5010	5010	5010	0
412	20240604	115200	62872845	5010	5010	5010	5010	0
413	20240604	115100	62872845	5010	5010	5010	5010	0
414	20240604	115000	62872845	5010	5030	5030	5010	29
415	20240604	114900	62727415	5030	5030	5030	5030	924
416	20240604	114800	58079695	5030	5030	5030	5030	0
417	20240604	114700	58079695	5030	5030	5030	5030	0
418	20240604	114600	58079695	5030	5030	5030	5030	0
419	20240604	114500	58079695	5030	5030	5030	5030	0
420	20240604	114400	58079695	5030	5030	5030	5030	1
421	20240604	114300	58074665	5030	5030	5030	5030	5
422	20240604	114200	58049515	5020	5020	5020	5020	10
423	20240604	114100	57999315	5030	5030	5030	5030	0
424	20240604	114000	57999315	5030	5030	5030	5030	9
425	20240604	113900	57954045	5030	5030	5030	5030	1
426	20240604	113800	57949015	5010	5010	5010	5010	0
427	20240604	113700	57949015	5010	5010	5010	5010	0
428	20240604	113600	57949015	5010	5010	5010	5010	0
429	20240604	113500	57949015	5010	5010	5010	5010	0
430	20240604	113400	57949015	5010	5010	5010	5010	0
431	20240604	113300	57949015	5010	5010	5010	5010	0
432	20240604	113200	57949015	5010	5010	5010	5010	0
433	20240604	113100	57949015	5010	5010	5010	5010	199
434	20240604	113000	56952025	5010	5010	5010	5010	0
435	20240604	112900	56952025	5010	5010	5010	5010	0
436	20240604	112800	56952025	5010	5010	5010	5010	0
437	20240604	112700	56952025	5010	5010	5010	5010	0
438	20240604	112600	56952025	5010	5010	5010	5010	133
439	20240604	112500	56285695	5010	5010	5010	5010	200
440	20240604	112400	55283695	5030	5030	5030	5030	0
441	20240604	112300	55283695	5030	5030	5030	5030	1
442	20240604	112200	55278665	5030	5030	5030	5030	1
443	20240604	112100	55273635	5020	5020	5020	5020	0
444	20240604	112000	55273635	5020	5020	5020	5020	853
445	20240604	111900	50991575	5030	5030	5030	5030	1
446	20240604	111800	50986545	5030	5030	5030	5030	0
447	20240604	111700	50986545	5030	5030	5030	5030	0
448	20240604	111600	50986545	5030	5030	5030	5030	4
449	20240604	111500	50966425	5020	5020	5020	5020	0
450	20240604	111400	50966425	5020	5020	5020	5020	0
451	20240604	111300	50966425	5020	5020	5020	5020	0
452	20240604	111200	50966425	5020	5020	5020	5020	20
453	20240604	111100	50866025	5010	5010	5010	5010	0
454	20240604	111000	50866025	5010	5010	5010	5010	0
455	20240604	110900	50866025	5010	5010	5010	5010	0
456	20240604	110800	50866025	5010	5010	5010	5010	0
457	20240604	110700	50866025	5010	5010	5010	5010	0
458	20240604	110600	50866025	5010	5010	5010	5010	0
459	20240604	110500	50866025	5010	5010	5010	5010	0
460	20240604	110400	50866025	5010	5010	5010	5010	3
461	20240604	110300	50850995	5030	5030	5030	5030	8
462	20240604	110200	50810755	5020	5020	5020	5020	0
463	20240604	110100	50810755	5020	5020	5020	5020	6
464	20240604	110000	50780635	5030	5030	5030	5030	0
465	20240604	105900	50780635	5030	5030	5030	5030	0
466	20240604	105800	50780635	5030	5010	5030	5010	168
467	20240604	105700	49938865	5010	5010	5010	5010	156
468	20240604	105600	49157305	5030	5030	5030	5030	0
469	20240604	105500	49157305	5030	5030	5030	5030	0
470	20240604	105400	49157305	5030	5030	5030	5030	200
471	20240604	105300	48151305	5030	5030	5030	5030	0
472	20240604	105200	48151305	5030	5030	5030	5030	0
473	20240604	105100	48151305	5030	5030	5030	5030	0
474	20240604	105000	48151305	5030	5030	5030	5030	0
475	20240604	104900	48151305	5030	5030	5030	5030	0
476	20240604	104800	48151305	5030	5030	5030	5030	0
477	20240604	104700	48151305	5030	5030	5030	5030	0
478	20240604	104600	48151305	5030	5030	5030	5030	0
479	20240604	104500	48151305	5030	5030	5030	5030	0
480	20240604	104400	48151305	5030	5030	5030	5030	0
481	20240604	104300	48151305	5030	5030	5030	5030	0
482	20240604	104200	48151305	5030	5030	5030	5030	1
483	20240604	104100	48146275	5020	5020	5020	5020	0
484	20240604	104000	48146275	5020	5020	5020	5020	200
485	20240604	103900	47142275	5030	5030	5030	5030	0
486	20240604	103800	47142275	5030	5030	5030	5030	0
487	20240604	103700	47142275	5030	5030	5030	5030	0
488	20240604	103600	47142275	5030	5030	5030	5030	0
489	20240604	103500	47142275	5030	5030	5030	5030	0
490	20240604	103400	47142275	5030	5030	5030	5030	2
491	20240604	103300	47132215	5030	5030	5030	5030	0
492	20240604	103200	47132215	5030	5030	5030	5030	0
493	20240604	103100	47132215	5030	5030	5030	5030	0
494	20240604	103000	47132215	5030	5030	5030	5030	0
495	20240604	102900	47132215	5030	5030	5030	5030	0
496	20240604	102800	47132215	5030	5030	5030	5030	0
497	20240604	102700	47132215	5030	5030	5030	5030	0
498	20240604	102600	47132215	5030	5030	5030	5030	0
499	20240604	102500	47132215	5030	5020	5030	5020	25
500	20240604	102400	47006705	5020	5020	5020	5020	202
501	20240604	102300	45992665	5030	5030	5030	5030	0
502	20240604	102200	45992665	5030	5030	5030	5030	0
503	20240604	102100	45992665	5030	5030	5030	5030	0
504	20240604	102000	45992665	5030	5030	5030	5030	0
505	20240604	101900	45992665	5030	5030	5030	5030	0
506	20240604	101800	45992665	5030	5030	5030	5030	0
507	20240604	101700	45992665	5030	5030	5030	5030	0
508	20240604	101600	45992665	5030	5030	5030	5030	1
509	20240604	101500	45987635	5030	5030	5030	5030	0
510	20240604	101400	45987635	5030	5030	5030	5030	0
511	20240604	101300	45987635	5030	5030	5030	5030	0
512	20240604	101200	45987635	5030	5030	5030	5030	0
513	20240604	101100	45987635	5030	5030	5030	5030	0
514	20240604	101000	45987635	5030	5030	5030	5030	0
515	20240604	100900	45987635	5030	5030	5030	5030	1
516	20240604	100800	45982605	5020	5020	5020	5020	0
517	20240604	100700	45982605	5020	5020	5020	5020	0
518	20240604	100600	45982605	5020	5020	5020	5020	4
519	20240604	100500	45962525	5030	5030	5030	5030	0
520	20240604	100400	45962525	5030	5030	5030	5030	0
521	20240604	100300	45962525	5030	5030	5030	5030	0
522	20240604	100200	45962525	5030	5030	5030	5030	0
523	20240604	100100	45962525	5030	5030	5030	5030	1
524	20240604	100000	45957495	5030	5030	5030	5030	1
525	20240604	095900	45952465	4995	5030	5030	4995	101
526	20240604	095800	45447930	5000	5020	5020	5000	5000
527	20240604	095700	20442700	5030	5030	5030	5030	21
528	20240604	095600	20337070	5020	5020	5020	5020	100
529	20240604	095500	19835070	5030	5030	5030	5030	0
530	20240604	095400	19835070	5030	5030	5030	5030	0
531	20240604	095300	19835070	5030	5030	5030	5030	0
532	20240604	095200	19835070	5030	5030	5030	5030	102
533	20240604	095100	19322010	5030	5030	5030	5030	100
534	20240604	095000	18819010	5030	5030	5030	5020	24
535	20240604	094900	18698310	5030	5030	5030	5030	9
536	20240604	094800	18653040	5030	5030	5030	5030	0
537	20240604	094700	18653040	5030	5030	5030	5030	3
538	20240604	094600	18637950	5020	5020	5020	5020	0
539	20240604	094500	18637950	5020	5020	5020	5020	0
540	20240604	094400	18637950	5020	5020	5020	5020	18
541	20240604	094300	18547590	5020	5020	5020	5020	0
542	20240604	094200	18547590	5020	5020	5020	5020	0
543	20240604	094100	18547590	5020	5020	5020	5020	0
544	20240604	094000	18547590	5020	5020	5020	5020	1
545	20240604	093900	18542570	5020	5030	5030	5020	3
546	20240604	093800	18527500	5030	5030	5030	5030	0
547	20240604	093700	18527500	5030	5030	5030	5030	0
548	20240604	093600	18527500	5030	5030	5030	5030	0
549	20240604	093500	18527500	5030	5030	5030	5030	3
550	20240604	093400	18512410	5030	5030	5030	5030	1
551	20240604	093300	18507380	5030	5010	5030	5010	402
552	20240604	093200	16493340	5010	5010	5010	5010	163
553	20240604	093100	15676710	5010	5010	5010	5010	4
554	20240604	093000	15656670	5010	5010	5010	5010	195
555	20240604	092900	14679720	5010	5010	5010	5010	637
556	20240604	092800	11488350	5020	5020	5020	5020	31
557	20240604	092700	11332730	5030	5030	5030	5030	0
558	20240604	092600	11332730	5030	5030	5030	5030	0
559	20240604	092500	11332730	5030	5030	5030	5030	1
560	20240604	092400	11327700	5030	5030	5030	5030	0
561	20240604	092300	11327700	5030	5030	5030	5030	1
562	20240604	092200	11322670	5020	5020	5020	5020	3
563	20240604	092100	11307610	5030	5030	5030	5030	0
564	20240604	092000	11307610	5030	5030	5030	5030	11
565	20240604	091900	11252280	5030	5030	5030	5010	295
566	20240604	091800	9770170	5030	5030	5030	5030	1
567	20240604	091700	9765140	5050	5050	5050	5030	4
568	20240604	091600	9744980	5050	5050	5050	5050	0
569	20240604	091500	9744980	5050	5030	5050	5030	210
570	20240604	091400	8688630	5050	5050	5050	5050	0
571	20240604	091300	8688630	5050	5050	5050	5050	0
572	20240604	091200	8688630	5050	5050	5050	5050	1
573	20240604	091100	8683580	5040	5040	5040	5040	11
574	20240604	091000	8628140	5050	5050	5050	5050	0
575	20240604	090900	8628140	5050	5040	5050	5040	24
576	20240604	090800	8507160	5060	5060	5060	5060	0
577	20240604	090700	8507160	5060	5060	5060	5060	0
578	20240604	090600	8507160	5060	5060	5060	5060	0
579	20240604	090500	8507160	5060	5060	5060	5060	0
580	20240604	090400	8507160	5060	5050	5060	5040	14
581	20240604	090300	8436570	5060	5060	5060	5060	20
582	20240604	090200	8335370	5050	5060	5060	5050	28
583	20240604	090100	8193700	5040	5040	5040	5040	0
584	20240604	090000	8193700	5040	5020	5040	5020	1632