KissMeData/014970/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190100	139156145	4100	4100	4100	4100	128
3	20240605	190000	139156145	4100	4100	4100	4100	0
4	20240605	185900	139156145	4100	4100	4100	4100	0
5	20240605	185800	139156145	4100	4100	4100	4100	0
6	20240605	185700	139156145	4100	4100	4100	4100	0
7	20240605	185600	139156145	4100	4100	4100	4100	0
8	20240605	185500	139156145	4100	4100	4100	4100	0
9	20240605	185400	139156145	4100	4100	4100	4100	0
10	20240605	185300	139156145	4100	4100	4100	4100	0
11	20240605	185200	139156145	4100	4100	4100	4100	0
12	20240605	185100	139156145	4100	4100	4100	4100	0
13	20240605	185000	139156145	4100	4100	4100	4100	0
14	20240605	184900	139156145	4100	4100	4100	4100	0
15	20240605	184800	139156145	4100	4100	4100	4100	0
16	20240605	184700	139156145	4100	4100	4100	4100	0
17	20240605	184600	139156145	4100	4100	4100	4100	0
18	20240605	184500	139156145	4100	4100	4100	4100	0
19	20240605	184400	139156145	4100	4100	4100	4100	0
20	20240605	184300	139156145	4100	4100	4100	4100	0
21	20240605	184200	139156145	4100	4100	4100	4100	0
22	20240605	184100	139156145	4100	4100	4100	4100	0
23	20240605	184000	139156145	4100	4100	4100	4100	0
24	20240605	183900	139156145	4100	4100	4100	4100	0
25	20240605	183800	139156145	4100	4100	4100	4100	0
26	20240605	183700	139156145	4100	4100	4100	4100	0
27	20240605	183600	139156145	4100	4100	4100	4100	0
28	20240605	183500	139156145	4100	4100	4100	4100	0
29	20240605	183400	139156145	4100	4100	4100	4100	0
30	20240605	183300	139156145	4100	4100	4100	4100	0
31	20240605	183200	139156145	4100	4100	4100	4100	0
32	20240605	183100	139156145	4100	4100	4100	4100	128
33	20240605	183000	139156145	4100	4100	4100	4100	0
34	20240605	182900	139156145	4100	4100	4100	4100	0
35	20240605	182800	139156145	4100	4100	4100	4100	0
36	20240605	182700	139156145	4100	4100	4100	4100	0
37	20240605	182600	139156145	4100	4100	4100	4100	0
38	20240605	182500	139156145	4100	4100	4100	4100	0
39	20240605	182400	139156145	4100	4100	4100	4100	0
40	20240605	182300	139156145	4100	4100	4100	4100	0
41	20240605	182200	139156145	4100	4100	4100	4100	0
42	20240605	182100	139156145	4100	4100	4100	4100	0
43	20240605	182000	139156145	4100	4100	4100	4100	0
44	20240605	181900	139156145	4100	4100	4100	4100	0
45	20240605	181800	139156145	4100	4100	4100	4100	0
46	20240605	181700	139156145	4100	4100	4100	4100	0
47	20240605	181600	139156145	4100	4100	4100	4100	0
48	20240605	181500	139156145	4100	4100	4100	4100	0
49	20240605	181400	139156145	4100	4100	4100	4100	0
50	20240605	181300	139156145	4100	4100	4100	4100	0
51	20240605	181200	139156145	4100	4100	4100	4100	0
52	20240605	181100	139156145	4100	4100	4100	4100	0
53	20240605	181000	139156145	4100	4100	4100	4100	0
54	20240605	180900	139156145	4100	4100	4100	4100	0
55	20240605	180800	139156145	4100	4100	4100	4100	0
56	20240605	180700	139156145	4100	4100	4100	4100	0
57	20240605	180600	139156145	4100	4100	4100	4100	0
58	20240605	180500	139156145	4100	4100	4100	4100	0
59	20240605	180400	139156145	4100	4100	4100	4100	0
60	20240605	180300	139156145	4100	4100	4100	4100	0
61	20240605	180200	139156145	4100	4100	4100	4100	0
62	20240605	180100	139156145	4100	4100	4100	4100	128
63	20240605	180000	139156145	4100	4100	4100	4100	0
64	20240605	175900	139156145	4100	4100	4100	4100	0
65	20240605	175800	139156145	4100	4100	4100	4100	0
66	20240605	175700	139156145	4100	4100	4100	4100	0
67	20240605	175600	139156145	4100	4100	4100	4100	0
68	20240605	175500	139156145	4100	4100	4100	4100	0
69	20240605	175400	139156145	4100	4100	4100	4100	0
70	20240605	175300	139156145	4100	4100	4100	4100	0
71	20240605	175200	139156145	4100	4100	4100	4100	0
72	20240605	175100	139156145	4100	4100	4100	4100	0
73	20240605	175000	139156145	4100	4100	4100	4100	0
74	20240605	174900	139156145	4100	4100	4100	4100	0
75	20240605	174800	139156145	4100	4100	4100	4100	0
76	20240605	174700	139156145	4100	4100	4100	4100	0
77	20240605	174600	139156145	4100	4100	4100	4100	0
78	20240605	174500	139156145	4100	4100	4100	4100	0
79	20240605	174400	139156145	4100	4100	4100	4100	0
80	20240605	174300	139156145	4100	4100	4100	4100	0
81	20240605	174200	139156145	4100	4100	4100	4100	0
82	20240605	174100	139156145	4100	4100	4100	4100	0
83	20240605	174000	139156145	4100	4100	4100	4100	0
84	20240605	173900	139156145	4100	4100	4100	4100	0
85	20240605	173800	139156145	4100	4100	4100	4100	0
86	20240605	173700	139156145	4100	4100	4100	4100	0
87	20240605	173600	139156145	4100	4100	4100	4100	0
88	20240605	173500	139156145	4100	4100	4100	4100	0
89	20240605	173400	139156145	4100	4100	4100	4100	0
90	20240605	173300	139156145	4100	4100	4100	4100	0
91	20240605	173200	139156145	4100	4100	4100	4100	0
92	20240605	173100	139156145	4100	4100	4100	4100	128
93	20240605	173000	139156145	4100	4100	4100	4100	0
94	20240605	172900	139156145	4100	4100	4100	4100	0
95	20240605	172800	139156145	4100	4100	4100	4100	0
96	20240605	172700	139156145	4100	4100	4100	4100	0
97	20240605	172600	139156145	4100	4100	4100	4100	0
98	20240605	172500	139156145	4100	4100	4100	4100	0
99	20240605	172400	139156145	4100	4100	4100	4100	0
100	20240605	172300	139156145	4100	4100	4100	4100	0
101	20240605	172200	139156145	4100	4100	4100	4100	0
102	20240605	172100	139156145	4100	4100	4100	4100	0
103	20240605	172000	139156145	4100	4100	4100	4100	0
104	20240605	171900	139156145	4100	4100	4100	4100	0
105	20240605	171800	139156145	4100	4100	4100	4100	0
106	20240605	171700	139156145	4100	4100	4100	4100	0
107	20240605	171600	139156145	4100	4100	4100	4100	0
108	20240605	171500	139156145	4100	4100	4100	4100	0
109	20240605	171400	139156145	4100	4100	4100	4100	0
110	20240605	171300	139156145	4100	4100	4100	4100	0
111	20240605	171200	139156145	4100	4100	4100	4100	0
112	20240605	171100	139156145	4100	4100	4100	4100	0
113	20240605	171000	139156145	4100	4100	4100	4100	0
114	20240605	170900	139156145	4100	4100	4100	4100	0
115	20240605	170800	139156145	4100	4100	4100	4100	0
116	20240605	170700	139156145	4100	4100	4100	4100	0
117	20240605	170600	139156145	4100	4100	4100	4100	0
118	20240605	170500	139156145	4100	4100	4100	4100	0
119	20240605	170400	139156145	4100	4100	4100	4100	0
120	20240605	170300	139156145	4100	4100	4100	4100	0
121	20240605	170200	139156145	4100	4100	4100	4100	0
122	20240605	170100	139156145	4100	4100	4100	4100	128
123	20240605	170000	139156145	4100	4100	4100	4100	0
124	20240605	165900	139156145	4100	4100	4100	4100	0
125	20240605	165800	139156145	4100	4100	4100	4100	0
126	20240605	165700	139156145	4100	4100	4100	4100	0
127	20240605	165600	139156145	4100	4100	4100	4100	0
128	20240605	165500	139156145	4100	4100	4100	4100	0
129	20240605	165400	139156145	4100	4100	4100	4100	0
130	20240605	165300	139156145	4100	4100	4100	4100	0
131	20240605	165200	139156145	4100	4100	4100	4100	0
132	20240605	165100	139156145	4100	4100	4100	4100	0
133	20240605	165000	139156145	4100	4100	4100	4100	0
134	20240605	164900	139156145	4100	4100	4100	4100	0
135	20240605	164800	139156145	4100	4100	4100	4100	0
136	20240605	164700	139156145	4100	4100	4100	4100	0
137	20240605	164600	139156145	4100	4100	4100	4100	0
138	20240605	164500	139156145	4100	4100	4100	4100	0
139	20240605	164400	139156145	4100	4100	4100	4100	0
140	20240605	164300	139156145	4100	4100	4100	4100	0
141	20240605	164200	139156145	4100	4100	4100	4100	0
142	20240605	164100	139156145	4100	4100	4100	4100	0
143	20240605	164000	139156145	4100	4100	4100	4100	0
144	20240605	163900	139156145	4100	4100	4100	4100	0
145	20240605	163800	139156145	4100	4100	4100	4100	0
146	20240605	163700	139156145	4100	4100	4100	4100	0
147	20240605	163600	139156145	4100	4100	4100	4100	0
148	20240605	163500	139156145	4100	4100	4100	4100	0
149	20240605	163400	139156145	4100	4100	4100	4100	0
150	20240605	163300	139156145	4100	4100	4100	4100	0
151	20240605	163200	139156145	4100	4100	4100	4100	0
152	20240605	163100	139156145	4100	4100	4100	4100	128
153	20240605	163000	139156145	4100	4100	4100	4100	0
154	20240605	162900	139156145	4100	4100	4100	4100	0
155	20240605	162800	139156145	4100	4100	4100	4100	0
156	20240605	162700	139156145	4100	4100	4100	4100	0
157	20240605	162600	139156145	4100	4100	4100	4100	0
158	20240605	162500	139156145	4100	4100	4100	4100	0
159	20240605	162400	139156145	4100	4100	4100	4100	0
160	20240605	162300	139156145	4100	4100	4100	4100	0
161	20240605	162200	139156145	4100	4100	4100	4100	0
162	20240605	162100	139156145	4100	4100	4100	4100	0
163	20240605	162000	139156145	4100	4100	4100	4100	0
164	20240605	161900	139156145	4100	4100	4100	4100	0
165	20240605	161800	139156145	4100	4100	4100	4100	0
166	20240605	161700	139156145	4100	4100	4100	4100	0
167	20240605	161600	139156145	4100	4100	4100	4100	0
168	20240605	161500	139156145	4100	4100	4100	4100	0
169	20240605	161400	139156145	4100	4100	4100	4100	0
170	20240605	161300	139156145	4100	4100	4100	4100	0
171	20240605	161200	139156145	4100	4100	4100	4100	0
172	20240605	161100	139156145	4100	4100	4100	4100	0
173	20240605	161000	139156145	4100	4100	4100	4100	0
174	20240605	160900	139156145	4100	4100	4100	4100	0
175	20240605	160800	139156145	4100	4100	4100	4100	0
176	20240605	160700	139156145	4100	4100	4100	4100	0
177	20240605	160600	139156145	4100	4100	4100	4100	0
178	20240605	160500	139156145	4100	4100	4100	4100	0
179	20240605	160400	139156145	4100	4100	4100	4100	0
180	20240605	160300	139156145	4100	4100	4100	4100	0
181	20240605	160200	139156145	4100	4100	4100	4100	0
182	20240605	160100	139156145	4100	4100	4100	4100	128
183	20240605	160000	139156145	4100	4100	4100	4100	0
184	20240605	155900	139156145	4100	4100	4100	4100	0
185	20240605	155800	139156145	4100	4100	4100	4100	0
186	20240605	155700	139156145	4100	4100	4100	4100	0
187	20240605	155600	139156145	4100	4100	4100	4100	0
188	20240605	155500	139156145	4100	4100	4100	4100	0
189	20240605	155400	139156145	4100	4100	4100	4100	0
190	20240605	155300	139156145	4100	4100	4100	4100	0
191	20240605	155200	139156145	4100	4100	4100	4100	0
192	20240605	155100	139156145	4100	4100	4100	4100	0
193	20240605	155000	139156145	4100	4100	4100	4100	0
194	20240605	154900	139156145	4100	4100	4100	4100	0
195	20240605	154800	139156145	4100	4100	4100	4100	0
196	20240605	154700	139156145	4100	4100	4100	4100	0
197	20240605	154600	139156145	4100	4100	4100	4100	0
198	20240605	154500	139156145	4100	4100	4100	4100	0
199	20240605	154400	139156145	4100	4100	4100	4100	0
200	20240605	154300	139156145	4100	4100	4100	4100	0
201	20240605	154200	139156145	4100	4100	4100	4100	0
202	20240605	154100	139156145	4100	4100	4100	4100	0
203	20240605	154000	139156145	4100	4100	4100	4100	0
204	20240605	153900	139156145	4100	4100	4100	4100	0
205	20240605	153800	139156145	4100	4100	4100	4100	0
206	20240605	153700	139156145	4100	4100	4100	4100	0
207	20240605	153600	139156145	4100	4100	4100	4100	0
208	20240605	153500	139156145	4100	4100	4100	4100	0
209	20240605	153400	139156145	4100	4100	4100	4100	0
210	20240605	153300	139156145	4100	4100	4100	4100	0
211	20240605	153200	139156145	4100	4100	4100	4100	0
212	20240605	153100	139156145	4100	4100	4100	4100	128
213	20240605	153000	139156145	4100	4100	4100	4100	128
214	20240605	152900	138631345	4100	4100	4100	4100	0
215	20240605	152800	138631345	4100	4100	4100	4100	0
216	20240605	152700	138631345	4100	4100	4100	4100	0
217	20240605	152600	138631345	4100	4100	4100	4100	0
218	20240605	152500	138631345	4100	4100	4100	4100	0
219	20240605	152400	138631345	4100	4100	4100	4100	0
220	20240605	152300	138631345	4100	4100	4100	4100	0
221	20240605	152200	138631345	4100	4100	4100	4100	0
222	20240605	152100	138631345	4100	4100	4100	4100	0
223	20240605	152000	138631345	4100	4100	4100	4100	0
224	20240605	151900	138631345	4100	4100	4100	4100	31
225	20240605	151800	138504245	4085	4085	4085	4085	0
226	20240605	151700	138504245	4085	4090	4090	4085	736
227	20240605	151600	135495910	4090	4090	4090	4090	9
228	20240605	151500	135459100	4090	4105	4105	4090	112
229	20240605	151400	134999520	4095	4095	4095	4095	40
230	20240605	151300	134835720	4095	4095	4095	4095	40
231	20240605	151200	134671920	4085	4085	4085	4085	0
232	20240605	151100	134671920	4085	4085	4085	4085	300
233	20240605	151000	133446420	4085	4085	4085	4085	0
234	20240605	150900	133446420	4085	4085	4085	4085	22
235	20240605	150800	133356550	4085	4085	4085	4085	0
236	20240605	150700	133356550	4085	4085	4085	4085	0
237	20240605	150600	133356550	4085	4085	4085	4085	0
238	20240605	150500	133356550	4085	4085	4085	4085	0
239	20240605	150400	133356550	4085	4085	4085	4085	0
240	20240605	150300	133356550	4085	4090	4090	4085	1000
241	20240605	150200	129269530	4100	4090	4100	4090	5
242	20240605	150100	129249070	4090	4090	4090	4090	124
243	20240605	150000	128741910	4090	4090	4090	4090	697
244	20240605	145900	125891180	4090	4095	4095	4090	5829
245	20240605	145800	102033950	4100	4100	4100	4095	110
246	20240605	145700	101583210	4100	4105	4105	4100	376
247	20240605	145600	100039760	4105	4075	4105	4075	2395
248	20240605	145500	90238980	4075	4075	4075	4075	0
249	20240605	145400	90238980	4075	4075	4075	4075	0
250	20240605	145300	90238980	4075	4075	4075	4075	0
251	20240605	145200	90238980	4075	4075	4075	4075	1
252	20240605	145100	90234905	4050	4050	4050	4050	0
253	20240605	145000	90234905	4050	4050	4050	4050	0
254	20240605	144900	90234905	4050	4050	4050	4050	0
255	20240605	144800	90234905	4050	4050	4050	4050	0
256	20240605	144700	90234905	4050	4050	4050	4050	0
257	20240605	144600	90234905	4050	4050	4050	4050	0
258	20240605	144500	90234905	4050	4050	4050	4050	0
259	20240605	144400	90234905	4050	4050	4050	4050	0
260	20240605	144300	90234905	4050	4050	4050	4050	12
261	20240605	144200	90186305	4050	4050	4050	4050	0
262	20240605	144100	90186305	4050	4050	4050	4050	0
263	20240605	144000	90186305	4050	4050	4050	4050	0
264	20240605	143900	90186305	4050	4050	4050	4050	0
265	20240605	143800	90186305	4050	4050	4050	4050	0
266	20240605	143700	90186305	4050	4050	4050	4050	0
267	20240605	143600	90186305	4050	4050	4050	4050	0
268	20240605	143500	90186305	4050	4050	4050	4050	0
269	20240605	143400	90186305	4050	4050	4050	4050	0
270	20240605	143300	90186305	4050	4050	4050	4050	0
271	20240605	143200	90186305	4050	4050	4050	4050	0
272	20240605	143100	90186305	4050	4050	4050	4050	932
273	20240605	143000	86411705	4075	4075	4075	4075	1
274	20240605	142900	86407630	4050	4050	4050	4050	36
275	20240605	142800	86261830	4050	4050	4050	4050	0
276	20240605	142700	86261830	4050	4050	4050	4050	0
277	20240605	142600	86261830	4050	4050	4050	4050	0
278	20240605	142500	86261830	4050	4050	4050	4050	52
279	20240605	142400	86051230	4050	4050	4050	4050	0
280	20240605	142300	86051230	4050	4050	4050	4050	0
281	20240605	142200	86051230	4050	4050	4050	4050	0
282	20240605	142100	86051230	4050	4050	4050	4050	0
283	20240605	142000	86051230	4050	4050	4050	4050	0
284	20240605	141900	86051230	4050	4055	4055	4050	369
285	20240605	141800	84555390	4070	4070	4070	4070	0
286	20240605	141700	84555390	4070	4070	4070	4070	2
287	20240605	141600	84547250	4070	4070	4070	4070	0
288	20240605	141500	84547250	4070	4070	4070	4070	0
289	20240605	141400	84547250	4070	4070	4070	4070	0
290	20240605	141300	84547250	4070	4070	4070	4070	54
291	20240605	141200	84327470	4070	4070	4070	4070	0
292	20240605	141100	84327470	4070	4070	4070	4070	1
293	20240605	141000	84323400	4055	4055	4055	4055	0
294	20240605	140900	84323400	4055	4055	4055	4055	69
295	20240605	140800	84043605	4055	4055	4055	4055	400
296	20240605	140700	82421605	4055	4055	4055	4055	0
297	20240605	140600	82421605	4055	4055	4055	4055	21
298	20240605	140500	82336450	4055	4055	4055	4055	0
299	20240605	140400	82336450	4055	4055	4055	4055	0
300	20240605	140300	82336450	4055	4055	4055	4055	70
301	20240605	140200	82052600	4050	4050	4050	4050	0
302	20240605	140100	82052600	4050	4050	4050	4050	102
303	20240605	140000	81639500	4080	4080	4080	4080	0
304	20240605	135900	81639500	4080	4080	4080	4080	0
305	20240605	135800	81639500	4080	4080	4080	4080	0
306	20240605	135700	81639500	4080	4080	4080	4080	10
307	20240605	135600	81598700	4055	4060	4060	4055	300
308	20240605	135500	80381485	4085	4085	4085	4085	10
309	20240605	135400	80340635	4060	4060	4060	4060	0
310	20240605	135300	80340635	4060	4060	4060	4060	0
311	20240605	135200	80340635	4060	4060	4060	4060	10
312	20240605	135100	80300035	4065	4065	4065	4065	0
313	20240605	135000	80300035	4065	4065	4065	4065	0
314	20240605	134900	80300035	4065	4065	4065	4065	26
315	20240605	134800	80194345	4060	4060	4060	4060	0
316	20240605	134700	80194345	4060	4060	4060	4060	0
317	20240605	134600	80194345	4060	4060	4060	4060	0
318	20240605	134500	80194345	4060	4060	4060	4060	0
319	20240605	134400	80194345	4060	4065	4065	4060	20
320	20240605	134300	80113140	4065	4065	4065	4065	0
321	20240605	134200	80113140	4065	4065	4065	4065	0
322	20240605	134100	80113140	4065	4065	4065	4065	0
323	20240605	134000	80113140	4065	4065	4065	4065	0
324	20240605	133900	80113140	4065	4065	4065	4065	0
325	20240605	133800	80113140	4065	4065	4065	4065	0
326	20240605	133700	80113140	4065	4065	4065	4065	0
327	20240605	133600	80113140	4065	4065	4065	4065	26
328	20240605	133500	80007450	4065	4065	4065	4065	0
329	20240605	133400	80007450	4065	4065	4065	4065	24
330	20240605	133300	79909890	4105	4105	4105	4105	0
331	20240605	133200	79909890	4105	4100	4105	4100	487
332	20240605	133100	77910835	4105	4105	4105	4105	100
333	20240605	133000	77500335	4110	4095	4110	4095	3000
334	20240605	132900	65189125	4100	4100	4100	4100	0
335	20240605	132800	65189125	4100	4100	4100	4100	0
336	20240605	132700	65189125	4100	4100	4100	4100	0
337	20240605	132600	65189125	4100	4100	4100	4100	0
338	20240605	132500	65189125	4100	4100	4100	4100	0
339	20240605	132400	65189125	4100	4090	4100	4090	2000
340	20240605	132300	56995140	4085	4075	4085	4075	1501
341	20240605	132200	50865965	4055	4055	4055	4055	0
342	20240605	132100	50865965	4055	4055	4055	4055	0
343	20240605	132000	50865965	4055	4055	4055	4055	0
344	20240605	131900	50865965	4055	4055	4055	4055	0
345	20240605	131800	50865965	4055	4055	4055	4055	0
346	20240605	131700	50865965	4055	4055	4055	4055	0
347	20240605	131600	50865965	4055	4055	4055	4055	0
348	20240605	131500	50865965	4055	4055	4055	4055	0
349	20240605	131400	50865965	4055	4055	4055	4055	0
350	20240605	131300	50865965	4055	4055	4055	4055	1
351	20240605	131200	50861910	4060	4060	4060	4060	0
352	20240605	131100	50861910	4060	4060	4060	4060	0
353	20240605	131000	50861910	4060	4060	4060	4060	12
354	20240605	130900	50813190	4050	4050	4050	4050	0
355	20240605	130800	50813190	4050	4050	4050	4050	0
356	20240605	130700	50813190	4050	4050	4050	4050	0
357	20240605	130600	50813190	4050	4050	4050	4050	0
358	20240605	130500	50813190	4050	4050	4050	4050	0
359	20240605	130400	50813190	4050	4050	4050	4050	0
360	20240605	130300	50813190	4050	4050	4050	4050	0
361	20240605	130200	50813190	4050	4050	4050	4050	0
362	20240605	130100	50813190	4050	4050	4050	4050	0
363	20240605	130000	50813190	4050	4050	4050	4050	28
364	20240605	125900	50699790	4050	4050	4050	4050	0
365	20240605	125800	50699790	4050	4050	4050	4050	22
366	20240605	125700	50610690	4080	4080	4080	4080	0
367	20240605	125600	50610690	4080	4080	4080	4080	0
368	20240605	125500	50610690	4080	4080	4080	4080	0
369	20240605	125400	50610690	4080	4080	4080	4080	0
370	20240605	125300	50610690	4080	4080	4080	4080	0
371	20240605	125200	50610690	4080	4080	4080	4080	0
372	20240605	125100	50610690	4080	4080	4080	4080	1
373	20240605	125000	50606610	4085	4085	4085	4085	0
374	20240605	124900	50606610	4085	4085	4085	4085	0
375	20240605	124800	50606610	4085	4085	4085	4085	0
376	20240605	124700	50606610	4085	4085	4085	4085	0
377	20240605	124600	50606610	4085	4085	4085	4085	0
378	20240605	124500	50606610	4085	4085	4085	4085	0
379	20240605	124400	50606610	4085	4085	4085	4085	0
380	20240605	124300	50606610	4085	4085	4085	4085	0
381	20240605	124200	50606610	4085	4045	4085	4045	518
382	20240605	124100	48508280	4035	4035	4035	4035	0
383	20240605	124000	48508280	4035	4035	4035	4035	0
384	20240605	123900	48508280	4035	4035	4035	4035	237
385	20240605	123800	47551985	4040	4040	4040	4040	118
386	20240605	123700	47075265	4040	4040	4040	4040	10
387	20240605	123600	47034865	4045	4045	4045	4045	0
388	20240605	123500	47034865	4045	4045	4045	4045	0
389	20240605	123400	47034865	4045	4045	4045	4045	0
390	20240605	123300	47034865	4045	4045	4045	4045	0
391	20240605	123200	47034865	4045	4045	4045	4045	0
392	20240605	123100	47034865	4045	4045	4045	4045	0
393	20240605	123000	47034865	4045	4045	4045	4045	0
394	20240605	122900	47034865	4045	4045	4045	4045	6
395	20240605	122800	47010595	4050	4050	4050	4050	13
396	20240605	122700	46957945	4050	4050	4050	4050	7
397	20240605	122600	46929595	4050	4050	4050	4050	0
398	20240605	122500	46929595	4050	4050	4050	4050	339
399	20240605	122400	45556645	4050	4050	4050	4050	0
400	20240605	122300	45556645	4050	4050	4050	4050	0
401	20240605	122200	45556645	4050	4050	4050	4050	100
402	20240605	122100	45151645	4050	4050	4050	4050	0
403	20240605	122000	45151645	4050	4050	4050	4050	39
404	20240605	121900	44993695	4050	4050	4050	4050	0
405	20240605	121800	44993695	4050	4050	4050	4050	0
406	20240605	121700	44993695	4050	4055	4055	4050	30
407	20240605	121600	44872170	4040	4040	4040	4040	0
408	20240605	121500	44872170	4040	4040	4040	4040	0
409	20240605	121400	44872170	4040	4040	4040	4040	0
410	20240605	121300	44872170	4040	4040	4040	4040	0
411	20240605	121200	44872170	4040	4040	4040	4040	0
412	20240605	121100	44872170	4040	4040	4040	4040	0
413	20240605	121000	44872170	4040	4040	4040	4040	0
414	20240605	120900	44872170	4040	4040	4040	4040	0
415	20240605	120800	44872170	4040	4040	4040	4040	0
416	20240605	120700	44872170	4040	4040	4040	4040	0
417	20240605	120600	44872170	4040	4050	4050	4040	180
418	20240605	120500	44143795	4050	4050	4050	4050	14
419	20240605	120400	44087095	4050	4050	4050	4050	2
420	20240605	120300	44078995	4050	4050	4050	4050	0
421	20240605	120200	44078995	4050	4050	4050	4050	0
422	20240605	120100	44078995	4050	4050	4050	4050	0
423	20240605	120000	44078995	4050	4050	4050	4050	0
424	20240605	115900	44078995	4050	4070	4070	4050	403
425	20240605	115800	42443080	4075	4080	4080	4075	12
426	20240605	115700	42394150	4090	4090	4090	4090	0
427	20240605	115600	42394150	4090	4090	4090	4090	0
428	20240605	115500	42394150	4090	4090	4090	4090	0
429	20240605	115400	42394150	4090	4090	4090	4090	0
430	20240605	115300	42394150	4090	4090	4090	4090	0
431	20240605	115200	42394150	4090	4090	4090	4090	5
432	20240605	115100	42373700	4090	4090	4090	4090	0
433	20240605	115000	42373700	4090	4090	4090	4090	0
434	20240605	114900	42373700	4090	4090	4090	4090	0
435	20240605	114800	42373700	4090	4090	4090	4090	0
436	20240605	114700	42373700	4090	4090	4090	4090	92
437	20240605	114600	41997420	4095	4095	4095	4095	0
438	20240605	114500	41997420	4095	4095	4095	4095	0
439	20240605	114400	41997420	4095	4095	4095	4095	0
440	20240605	114300	41997420	4095	4095	4095	4095	0
441	20240605	114200	41997420	4095	4070	4095	4070	1000
442	20240605	114100	37909205	4070	4055	4070	4055	200
443	20240605	114000	37095360	4055	4055	4055	4055	0
444	20240605	113900	37095360	4055	4055	4055	4055	0
445	20240605	113800	37095360	4055	4055	4055	4055	1
446	20240605	113700	37091305	4050	4050	4050	4050	0
447	20240605	113600	37091305	4050	4050	4050	4050	150
448	20240605	113500	36483805	4050	4050	4050	4050	0
449	20240605	113400	36483805	4050	4050	4050	4050	0
450	20240605	113300	36483805	4050	4050	4050	4050	0
451	20240605	113200	36483805	4050	4050	4050	4050	0
452	20240605	113100	36483805	4050	4050	4050	4050	0
453	20240605	113000	36483805	4050	4050	4050	4050	0
454	20240605	112900	36483805	4050	4050	4050	4050	0
455	20240605	112800	36483805	4050	4050	4050	4050	0
456	20240605	112700	36483805	4050	4050	4050	4050	0
457	20240605	112600	36483805	4050	4050	4050	4050	0
458	20240605	112500	36483805	4050	4050	4050	4050	0
459	20240605	112400	36483805	4050	4050	4050	4050	0
460	20240605	112300	36483805	4050	4050	4050	4050	0
461	20240605	112200	36483805	4050	4050	4050	4050	0
462	20240605	112100	36483805	4050	4050	4050	4050	2
463	20240605	112000	36475705	4050	4050	4050	4050	0
464	20240605	111900	36475705	4050	4050	4050	4050	1
465	20240605	111800	36471655	4050	4050	4050	4050	0
466	20240605	111700	36471655	4050	4050	4050	4050	0
467	20240605	111600	36471655	4050	4050	4050	4050	0
468	20240605	111500	36471655	4050	4050	4050	4050	0
469	20240605	111400	36471655	4050	4050	4050	4050	0
470	20240605	111300	36471655	4050	4050	4050	4050	3
471	20240605	111200	36459505	4050	4050	4050	4050	0
472	20240605	111100	36459505	4050	4050	4050	4050	0
473	20240605	111000	36459505	4050	4050	4050	4050	0
474	20240605	110900	36459505	4050	4050	4050	4050	0
475	20240605	110800	36459505	4050	4050	4050	4050	0
476	20240605	110700	36459505	4050	4050	4050	4050	0
477	20240605	110600	36459505	4050	4050	4050	4050	0
478	20240605	110500	36459505	4050	4050	4050	4050	24
479	20240605	110400	36362305	4050	4050	4050	4050	0
480	20240605	110300	36362305	4050	4050	4050	4050	0
481	20240605	110200	36362305	4050	4050	4050	4050	0
482	20240605	110100	36362305	4050	4050	4050	4050	0
483	20240605	110000	36362305	4050	4050	4050	4050	0
484	20240605	105900	36362305	4050	4050	4050	4050	0
485	20240605	105800	36362305	4050	4050	4050	4050	0
486	20240605	105700	36362305	4050	4050	4050	4050	0
487	20240605	105600	36362305	4050	4050	4050	4050	0
488	20240605	105500	36362305	4050	4050	4050	4050	0
489	20240605	105400	36362305	4050	4050	4050	4050	0
490	20240605	105300	36362305	4050	4050	4050	4050	0
491	20240605	105200	36362305	4050	4050	4050	4050	0
492	20240605	105100	36362305	4050	4050	4050	4050	0
493	20240605	105000	36362305	4050	4050	4050	4050	0
494	20240605	104900	36362305	4050	4050	4050	4050	0
495	20240605	104800	36362305	4050	4050	4050	4050	1
496	20240605	104700	36358255	4050	4050	4050	4050	19
497	20240605	104600	36281305	4070	4070	4070	4070	0
498	20240605	104500	36281305	4070	4070	4070	4070	0
499	20240605	104400	36281305	4070	4070	4070	4070	0
500	20240605	104300	36281305	4070	4070	4070	4070	1
501	20240605	104200	36277235	4055	4055	4055	4055	0
502	20240605	104100	36277235	4055	4055	4055	4055	0
503	20240605	104000	36277235	4055	4055	4055	4055	0
504	20240605	103900	36277235	4055	4055	4055	4055	68
505	20240605	103800	36001495	4055	4055	4055	4055	22
506	20240605	103700	35912285	4055	4055	4055	4055	3
507	20240605	103600	35900120	4055	4055	4055	4055	0
508	20240605	103500	35900120	4055	4055	4055	4055	0
509	20240605	103400	35900120	4055	4055	4055	4055	0
510	20240605	103300	35900120	4055	4055	4055	4055	0
511	20240605	103200	35900120	4055	4055	4055	4055	0
512	20240605	103100	35900120	4055	4055	4055	4055	0
513	20240605	103000	35900120	4055	4055	4055	4055	600
514	20240605	102900	33467120	4055	4055	4055	4055	0
515	20240605	102800	33467120	4055	4055	4055	4055	0
516	20240605	102700	33467120	4055	4055	4055	4055	2
517	20240605	102600	33459010	4055	4055	4055	4055	0
518	20240605	102500	33459010	4055	4055	4055	4055	0
519	20240605	102400	33459010	4055	4055	4055	4055	0
520	20240605	102300	33459010	4055	4055	4055	4055	0
521	20240605	102200	33459010	4055	4055	4055	4055	0
522	20240605	102100	33459010	4055	4055	4055	4055	0
523	20240605	102000	33459010	4055	4055	4055	4055	0
524	20240605	101900	33459010	4055	4055	4055	4055	0
525	20240605	101800	33459010	4055	4055	4055	4055	0
526	20240605	101700	33459010	4055	4055	4055	4055	5
527	20240605	101600	33438735	4055	4055	4055	4055	0
528	20240605	101500	33438735	4055	4055	4055	4055	0
529	20240605	101400	33438735	4055	4055	4055	4055	0
530	20240605	101300	33438735	4055	4055	4055	4055	0
531	20240605	101200	33438735	4055	4055	4055	4055	0
532	20240605	101100	33438735	4055	4055	4055	4055	100
533	20240605	101000	33033235	4070	4070	4070	4070	2
534	20240605	100900	33025095	4070	4070	4070	4070	0
535	20240605	100800	33025095	4070	4070	4070	4070	0
536	20240605	100700	33025095	4070	4070	4070	4070	0
537	20240605	100600	33025095	4070	4070	4070	4070	10
538	20240605	100500	32984395	4070	4070	4070	4070	0
539	20240605	100400	32984395	4070	4070	4070	4070	1
540	20240605	100300	32980325	4055	4055	4055	4055	0
541	20240605	100200	32980325	4055	4055	4055	4055	0
542	20240605	100100	32980325	4055	4055	4055	4055	0
543	20240605	100000	32980325	4055	4055	4055	4055	0
544	20240605	095900	32980325	4055	4055	4055	4055	0
545	20240605	095800	32980325	4055	4030	4055	4030	552
546	20240605	095700	30745435	4030	4030	4030	4030	10
547	20240605	095600	30705135	4030	4030	4030	4030	6
548	20240605	095500	30680955	4030	4030	4030	4030	561
549	20240605	095400	28420125	4030	4030	4030	4030	2
550	20240605	095300	28412065	4045	4045	4045	4045	10
551	20240605	095200	28371615	4045	4045	4045	4045	0
552	20240605	095100	28371615	4045	4045	4045	4045	90
553	20240605	095000	28007565	4030	4030	4030	4030	0
554	20240605	094900	28007565	4030	4030	4030	4030	0
555	20240605	094800	28007565	4030	4030	4030	4030	0
556	20240605	094700	28007565	4030	4030	4030	4030	100
557	20240605	094600	27604565	4030	4030	4030	4030	0
558	20240605	094500	27604565	4030	4030	4030	4030	245
559	20240605	094400	26617215	4030	4030	4030	4030	0
560	20240605	094300	26617215	4030	4030	4030	4030	49
561	20240605	094200	26419745	4040	4040	4040	4040	0
562	20240605	094100	26419745	4040	4065	4065	4040	412
563	20240605	094000	24744990	4060	4050	4060	4050	600
564	20240605	093900	22311600	4050	4050	4050	4050	1
565	20240605	093800	22307550	4030	4030	4030	4030	0
566	20240605	093700	22307550	4030	4030	4030	4030	1285
567	20240605	093600	17129000	4030	4030	4030	4030	84
568	20240605	093500	16790480	4050	4050	4050	4050	0
569	20240605	093400	16790480	4050	4050	4050	4050	0
570	20240605	093300	16790480	4050	4040	4050	4025	1170
571	20240605	093200	12071870	4040	4040	4040	4040	0
572	20240605	093100	12071870	4040	4040	4040	4040	171
573	20240605	093000	11381030	4050	4050	4050	4050	0
574	20240605	092900	11381030	4050	4055	4055	4040	498
575	20240605	092800	9363670	4055	4055	4055	4055	14
576	20240605	092700	9306900	4070	4070	4070	4070	7
577	20240605	092600	9278410	4070	4070	4070	4070	0
578	20240605	092500	9278410	4070	4070	4070	4070	7
579	20240605	092400	9249920	4055	4075	4075	4055	387
580	20240605	092300	7679915	4060	4060	4060	4060	58
581	20240605	092200	7444435	4075	4075	4075	4075	19
582	20240605	092100	7367010	4075	4075	4075	4075	0
583	20240605	092000	7367010	4075	4060	4075	4060	71
584	20240605	091900	7078645	4060	4060	4060	4060	0
585	20240605	091800	7078645	4060	4060	4060	4055	52
586	20240605	091700	6867535	4075	4075	4075	4075	0
587	20240605	091600	6867535	4075	4080	4080	4075	8
588	20240605	091500	6834900	4085	4080	4085	4080	7
589	20240605	091400	6806335	4065	4080	4080	4065	132
590	20240605	091300	6268620	4085	4095	4100	4085	10
591	20240605	091200	6227695	4100	4100	4100	4100	0
592	20240605	091100	6227695	4100	4095	4100	4095	7
593	20240605	091000	6199015	4095	4095	4095	4095	2
594	20240605	090900	6190825	4100	4095	4100	4095	7
595	20240605	090800	6162155	4100	4100	4100	4100	0
596	20240605	090700	6162155	4100	4095	4100	4095	7
597	20240605	090600	6133485	4100	4095	4100	4095	7
598	20240605	090500	6104815	4095	4095	4095	4095	53
599	20240605	090400	5887780	4100	4100	4100	4100	7
600	20240605	090300	5859080	4100	4100	4100	4100	0
601	20240605	090200	5859080	4100	4095	4100	4095	7
602	20240605	090100	5830410	4080	4080	4080	4080	1412
603	20240605	090000	69450	4095	4085	4095	4080	17