KissMeData/042940/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192700	89910220	4155	4155	4155	4155	216
3	20240605	192600	89910220	4155	4155	4155	4155	0
4	20240605	192500	89910220	4155	4155	4155	4155	0
5	20240605	192400	89910220	4155	4155	4155	4155	0
6	20240605	192300	89910220	4155	4155	4155	4155	0
7	20240605	192200	89910220	4155	4155	4155	4155	0
8	20240605	192100	89910220	4155	4155	4155	4155	0
9	20240605	192000	89910220	4155	4155	4155	4155	0
10	20240605	191900	89910220	4155	4155	4155	4155	0
11	20240605	191800	89910220	4155	4155	4155	4155	0
12	20240605	191700	89910220	4155	4155	4155	4155	0
13	20240605	191600	89910220	4155	4155	4155	4155	0
14	20240605	191500	89910220	4155	4155	4155	4155	0
15	20240605	191400	89910220	4155	4155	4155	4155	0
16	20240605	191300	89910220	4155	4155	4155	4155	0
17	20240605	191200	89910220	4155	4155	4155	4155	0
18	20240605	191100	89910220	4155	4155	4155	4155	0
19	20240605	191000	89910220	4155	4155	4155	4155	0
20	20240605	190900	89910220	4155	4155	4155	4155	0
21	20240605	190800	89910220	4155	4155	4155	4155	0
22	20240605	190700	89910220	4155	4155	4155	4155	0
23	20240605	190600	89910220	4155	4155	4155	4155	0
24	20240605	190500	89910220	4155	4155	4155	4155	0
25	20240605	190400	89910220	4155	4155	4155	4155	0
26	20240605	190300	89910220	4155	4155	4155	4155	0
27	20240605	190200	89910220	4155	4155	4155	4155	0
28	20240605	190100	89910220	4155	4155	4155	4155	0
29	20240605	190000	89910220	4155	4155	4155	4155	0
30	20240605	185900	89910220	4155	4155	4155	4155	0
31	20240605	185800	89910220	4155	4155	4155	4155	0
32	20240605	185700	89910220	4155	4155	4155	4155	216
33	20240605	185600	89910220	4155	4155	4155	4155	0
34	20240605	185500	89910220	4155	4155	4155	4155	0
35	20240605	185400	89910220	4155	4155	4155	4155	0
36	20240605	185300	89910220	4155	4155	4155	4155	0
37	20240605	185200	89910220	4155	4155	4155	4155	0
38	20240605	185100	89910220	4155	4155	4155	4155	0
39	20240605	185000	89910220	4155	4155	4155	4155	0
40	20240605	184900	89910220	4155	4155	4155	4155	0
41	20240605	184800	89910220	4155	4155	4155	4155	0
42	20240605	184700	89910220	4155	4155	4155	4155	0
43	20240605	184600	89910220	4155	4155	4155	4155	0
44	20240605	184500	89910220	4155	4155	4155	4155	0
45	20240605	184400	89910220	4155	4155	4155	4155	0
46	20240605	184300	89910220	4155	4155	4155	4155	0
47	20240605	184200	89910220	4155	4155	4155	4155	0
48	20240605	184100	89910220	4155	4155	4155	4155	0
49	20240605	184000	89910220	4155	4155	4155	4155	0
50	20240605	183900	89910220	4155	4155	4155	4155	0
51	20240605	183800	89910220	4155	4155	4155	4155	0
52	20240605	183700	89910220	4155	4155	4155	4155	0
53	20240605	183600	89910220	4155	4155	4155	4155	0
54	20240605	183500	89910220	4155	4155	4155	4155	0
55	20240605	183400	89910220	4155	4155	4155	4155	0
56	20240605	183300	89910220	4155	4155	4155	4155	0
57	20240605	183200	89910220	4155	4155	4155	4155	0
58	20240605	183100	89910220	4155	4155	4155	4155	0
59	20240605	183000	89910220	4155	4155	4155	4155	0
60	20240605	182900	89910220	4155	4155	4155	4155	0
61	20240605	182800	89910220	4155	4155	4155	4155	0
62	20240605	182700	89910220	4155	4155	4155	4155	216
63	20240605	182600	89910220	4155	4155	4155	4155	0
64	20240605	182500	89910220	4155	4155	4155	4155	0
65	20240605	182400	89910220	4155	4155	4155	4155	0
66	20240605	182300	89910220	4155	4155	4155	4155	0
67	20240605	182200	89910220	4155	4155	4155	4155	0
68	20240605	182100	89910220	4155	4155	4155	4155	0
69	20240605	182000	89910220	4155	4155	4155	4155	0
70	20240605	181900	89910220	4155	4155	4155	4155	0
71	20240605	181800	89910220	4155	4155	4155	4155	0
72	20240605	181700	89910220	4155	4155	4155	4155	0
73	20240605	181600	89910220	4155	4155	4155	4155	0
74	20240605	181500	89910220	4155	4155	4155	4155	0
75	20240605	181400	89910220	4155	4155	4155	4155	0
76	20240605	181300	89910220	4155	4155	4155	4155	0
77	20240605	181200	89910220	4155	4155	4155	4155	0
78	20240605	181100	89910220	4155	4155	4155	4155	0
79	20240605	181000	89910220	4155	4155	4155	4155	0
80	20240605	180900	89910220	4155	4155	4155	4155	0
81	20240605	180800	89910220	4155	4155	4155	4155	0
82	20240605	180700	89910220	4155	4155	4155	4155	0
83	20240605	180600	89910220	4155	4155	4155	4155	0
84	20240605	180500	89910220	4155	4155	4155	4155	0
85	20240605	180400	89910220	4155	4155	4155	4155	0
86	20240605	180300	89910220	4155	4155	4155	4155	0
87	20240605	180200	89910220	4155	4155	4155	4155	0
88	20240605	180100	89910220	4155	4155	4155	4155	0
89	20240605	180000	89910220	4155	4155	4155	4155	0
90	20240605	175900	89910220	4155	4155	4155	4155	0
91	20240605	175800	89910220	4155	4155	4155	4155	0
92	20240605	175700	89910220	4155	4155	4155	4155	216
93	20240605	175600	89910220	4155	4155	4155	4155	0
94	20240605	175500	89910220	4155	4155	4155	4155	0
95	20240605	175400	89910220	4155	4155	4155	4155	0
96	20240605	175300	89910220	4155	4155	4155	4155	0
97	20240605	175200	89910220	4155	4155	4155	4155	0
98	20240605	175100	89910220	4155	4155	4155	4155	0
99	20240605	175000	89910220	4155	4155	4155	4155	0
100	20240605	174900	89910220	4155	4155	4155	4155	0
101	20240605	174800	89910220	4155	4155	4155	4155	0
102	20240605	174700	89910220	4155	4155	4155	4155	0
103	20240605	174600	89910220	4155	4155	4155	4155	0
104	20240605	174500	89910220	4155	4155	4155	4155	0
105	20240605	174400	89910220	4155	4155	4155	4155	0
106	20240605	174300	89910220	4155	4155	4155	4155	0
107	20240605	174200	89910220	4155	4155	4155	4155	0
108	20240605	174100	89910220	4155	4155	4155	4155	0
109	20240605	174000	89910220	4155	4155	4155	4155	0
110	20240605	173900	89910220	4155	4155	4155	4155	0
111	20240605	173800	89910220	4155	4155	4155	4155	0
112	20240605	173700	89910220	4155	4155	4155	4155	0
113	20240605	173600	89910220	4155	4155	4155	4155	0
114	20240605	173500	89910220	4155	4155	4155	4155	0
115	20240605	173400	89910220	4155	4155	4155	4155	0
116	20240605	173300	89910220	4155	4155	4155	4155	0
117	20240605	173200	89910220	4155	4155	4155	4155	0
118	20240605	173100	89910220	4155	4155	4155	4155	0
119	20240605	173000	89910220	4155	4155	4155	4155	0
120	20240605	172900	89910220	4155	4155	4155	4155	0
121	20240605	172800	89910220	4155	4155	4155	4155	0
122	20240605	172700	89910220	4155	4155	4155	4155	216
123	20240605	172600	89910220	4155	4155	4155	4155	0
124	20240605	172500	89910220	4155	4155	4155	4155	0
125	20240605	172400	89910220	4155	4155	4155	4155	0
126	20240605	172300	89910220	4155	4155	4155	4155	0
127	20240605	172200	89910220	4155	4155	4155	4155	0
128	20240605	172100	89910220	4155	4155	4155	4155	0
129	20240605	172000	89910220	4155	4155	4155	4155	0
130	20240605	171900	89910220	4155	4155	4155	4155	0
131	20240605	171800	89910220	4155	4155	4155	4155	0
132	20240605	171700	89910220	4155	4155	4155	4155	0
133	20240605	171600	89910220	4155	4155	4155	4155	0
134	20240605	171500	89910220	4155	4155	4155	4155	0
135	20240605	171400	89910220	4155	4155	4155	4155	0
136	20240605	171300	89910220	4155	4155	4155	4155	0
137	20240605	171200	89910220	4155	4155	4155	4155	0
138	20240605	171100	89910220	4155	4155	4155	4155	0
139	20240605	171000	89910220	4155	4155	4155	4155	0
140	20240605	170900	89910220	4155	4155	4155	4155	0
141	20240605	170800	89910220	4155	4155	4155	4155	0
142	20240605	170700	89910220	4155	4155	4155	4155	0
143	20240605	170600	89910220	4155	4155	4155	4155	0
144	20240605	170500	89910220	4155	4155	4155	4155	0
145	20240605	170400	89910220	4155	4155	4155	4155	0
146	20240605	170300	89910220	4155	4155	4155	4155	0
147	20240605	170200	89910220	4155	4155	4155	4155	0
148	20240605	170100	89910220	4155	4155	4155	4155	0
149	20240605	170000	89910220	4155	4155	4155	4155	0
150	20240605	165900	89910220	4155	4155	4155	4155	0
151	20240605	165800	89910220	4155	4155	4155	4155	0
152	20240605	165700	89910220	4155	4155	4155	4155	216
153	20240605	165600	89910220	4155	4155	4155	4155	0
154	20240605	165500	89910220	4155	4155	4155	4155	0
155	20240605	165400	89910220	4155	4155	4155	4155	0
156	20240605	165300	89910220	4155	4155	4155	4155	0
157	20240605	165200	89910220	4155	4155	4155	4155	0
158	20240605	165100	89910220	4155	4155	4155	4155	0
159	20240605	165000	89910220	4155	4155	4155	4155	0
160	20240605	164900	89910220	4155	4155	4155	4155	0
161	20240605	164800	89910220	4155	4155	4155	4155	0
162	20240605	164700	89910220	4155	4155	4155	4155	0
163	20240605	164600	89910220	4155	4155	4155	4155	0
164	20240605	164500	89910220	4155	4155	4155	4155	0
165	20240605	164400	89910220	4155	4155	4155	4155	0
166	20240605	164300	89910220	4155	4155	4155	4155	0
167	20240605	164200	89910220	4155	4155	4155	4155	0
168	20240605	164100	89910220	4155	4155	4155	4155	0
169	20240605	164000	89910220	4155	4155	4155	4155	0
170	20240605	163900	89910220	4155	4155	4155	4155	0
171	20240605	163800	89910220	4155	4155	4155	4155	0
172	20240605	163700	89910220	4155	4155	4155	4155	0
173	20240605	163600	89910220	4155	4155	4155	4155	0
174	20240605	163500	89910220	4155	4155	4155	4155	0
175	20240605	163400	89910220	4155	4155	4155	4155	0
176	20240605	163300	89910220	4155	4155	4155	4155	0
177	20240605	163200	89910220	4155	4155	4155	4155	0
178	20240605	163100	89910220	4155	4155	4155	4155	0
179	20240605	163000	89910220	4155	4155	4155	4155	0
180	20240605	162900	89910220	4155	4155	4155	4155	0
181	20240605	162800	89910220	4155	4155	4155	4155	0
182	20240605	162700	89910220	4155	4155	4155	4155	216
183	20240605	162600	89910220	4155	4155	4155	4155	0
184	20240605	162500	89910220	4155	4155	4155	4155	0
185	20240605	162400	89910220	4155	4155	4155	4155	0
186	20240605	162300	89910220	4155	4155	4155	4155	0
187	20240605	162200	89910220	4155	4155	4155	4155	0
188	20240605	162100	89910220	4155	4155	4155	4155	0
189	20240605	162000	89910220	4155	4155	4155	4155	0
190	20240605	161900	89910220	4155	4155	4155	4155	0
191	20240605	161800	89910220	4155	4155	4155	4155	0
192	20240605	161700	89910220	4155	4155	4155	4155	0
193	20240605	161600	89910220	4155	4155	4155	4155	0
194	20240605	161500	89910220	4155	4155	4155	4155	0
195	20240605	161400	89910220	4155	4155	4155	4155	0
196	20240605	161300	89910220	4155	4155	4155	4155	0
197	20240605	161200	89910220	4155	4155	4155	4155	0
198	20240605	161100	89910220	4155	4155	4155	4155	0
199	20240605	161000	89910220	4155	4155	4155	4155	0
200	20240605	160900	89910220	4155	4155	4155	4155	0
201	20240605	160800	89910220	4155	4155	4155	4155	0
202	20240605	160700	89910220	4155	4155	4155	4155	0
203	20240605	160600	89910220	4155	4155	4155	4155	0
204	20240605	160500	89910220	4155	4155	4155	4155	0
205	20240605	160400	89910220	4155	4155	4155	4155	0
206	20240605	160300	89910220	4155	4155	4155	4155	0
207	20240605	160200	89910220	4155	4155	4155	4155	0
208	20240605	160100	89910220	4155	4155	4155	4155	0
209	20240605	160000	89910220	4155	4155	4155	4155	0
210	20240605	155900	89910220	4155	4155	4155	4155	0
211	20240605	155800	89910220	4155	4155	4155	4155	0
212	20240605	155700	89910220	4155	4155	4155	4155	216
213	20240605	155600	89910220	4155	4155	4155	4155	0
214	20240605	155500	89910220	4155	4155	4155	4155	0
215	20240605	155400	89910220	4155	4155	4155	4155	0
216	20240605	155300	89910220	4155	4155	4155	4155	0
217	20240605	155200	89910220	4155	4155	4155	4155	0
218	20240605	155100	89910220	4155	4155	4155	4155	0
219	20240605	155000	89910220	4155	4155	4155	4155	0
220	20240605	154900	89910220	4155	4155	4155	4155	0
221	20240605	154800	89910220	4155	4155	4155	4155	0
222	20240605	154700	89910220	4155	4155	4155	4155	0
223	20240605	154600	89910220	4155	4155	4155	4155	0
224	20240605	154500	89910220	4155	4155	4155	4155	0
225	20240605	154400	89910220	4155	4155	4155	4155	0
226	20240605	154300	89910220	4155	4155	4155	4155	0
227	20240605	154200	89910220	4155	4155	4155	4155	0
228	20240605	154100	89910220	4155	4155	4155	4155	0
229	20240605	154000	89910220	4155	4155	4155	4155	0
230	20240605	153900	89910220	4155	4155	4155	4155	0
231	20240605	153800	89910220	4155	4155	4155	4155	0
232	20240605	153700	89910220	4155	4155	4155	4155	0
233	20240605	153600	89910220	4155	4155	4155	4155	0
234	20240605	153500	89910220	4155	4155	4155	4155	0
235	20240605	153400	89910220	4155	4155	4155	4155	0
236	20240605	153300	89910220	4155	4155	4155	4155	0
237	20240605	153200	89910220	4155	4155	4155	4155	0
238	20240605	153100	89910220	4155	4155	4155	4155	0
239	20240605	153000	89910220	4155	4155	4155	4155	216
240	20240605	152900	89012740	4155	4155	4155	4155	0
241	20240605	152800	89012740	4155	4155	4155	4155	0
242	20240605	152700	89012740	4155	4155	4155	4155	0
243	20240605	152600	89012740	4155	4155	4155	4155	0
244	20240605	152500	89012740	4155	4155	4155	4155	0
245	20240605	152400	89012740	4155	4155	4155	4155	0
246	20240605	152300	89012740	4155	4155	4155	4155	0
247	20240605	152200	89012740	4155	4155	4155	4155	0
248	20240605	152100	89012740	4155	4155	4155	4155	0
249	20240605	152000	89012740	4155	4155	4155	4155	0
250	20240605	151900	89012740	4155	4130	4155	4125	660
251	20240605	151800	86290205	4155	4155	4155	4155	100
252	20240605	151700	85874705	4155	4155	4155	4155	1
253	20240605	151600	85870550	4125	4145	4145	4125	608
254	20240605	151500	83358535	4145	4145	4145	4145	0
255	20240605	151400	83358535	4145	4145	4145	4145	0
256	20240605	151300	83358535	4145	4145	4145	4145	0
257	20240605	151200	83358535	4145	4145	4145	4145	0
258	20240605	151100	83358535	4145	4145	4145	4145	0
259	20240605	151000	83358535	4145	4145	4145	4145	2
260	20240605	150900	83350245	4145	4145	4145	4145	5
261	20240605	150800	83329520	4145	4145	4145	4135	5
262	20240605	150700	83308825	4135	4135	4135	4135	0
263	20240605	150600	83308825	4135	4145	4145	4135	13
264	20240605	150500	83255055	4140	4140	4140	4140	0
265	20240605	150400	83255055	4140	4140	4140	4140	0
266	20240605	150300	83255055	4140	4140	4140	4140	30
267	20240605	150200	83130855	4145	4145	4145	4145	0
268	20240605	150100	83130855	4145	4145	4145	4145	0
269	20240605	150000	83130855	4145	4145	4145	4145	0
270	20240605	145900	83130855	4145	4145	4145	4145	0
271	20240605	145800	83130855	4145	4145	4145	4145	0
272	20240605	145700	83130855	4145	4145	4145	4145	0
273	20240605	145600	83130855	4145	4145	4145	4145	0
274	20240605	145500	83130855	4145	4145	4145	4145	1
275	20240605	145400	83126710	4140	4140	4140	4140	0
276	20240605	145300	83126710	4140	4140	4140	4140	0
277	20240605	145200	83126710	4140	4140	4140	4140	0
278	20240605	145100	83126710	4140	4140	4140	4140	0
279	20240605	145000	83126710	4140	4145	4145	4140	124
280	20240605	144900	82613225	4145	4145	4145	4145	0
281	20240605	144800	82613225	4145	4145	4145	4145	0
282	20240605	144700	82613225	4145	4145	4145	4145	0
283	20240605	144600	82613225	4145	4145	4145	4145	100
284	20240605	144500	82198725	4145	4145	4145	4145	0
285	20240605	144400	82198725	4145	4145	4145	4145	0
286	20240605	144300	82198725	4145	4145	4145	4145	0
287	20240605	144200	82198725	4145	4145	4145	4145	0
288	20240605	144100	82198725	4145	4145	4145	4145	0
289	20240605	144000	82198725	4145	4145	4145	4145	0
290	20240605	143900	82198725	4145	4140	4145	4140	42
291	20240605	143800	82024815	4140	4140	4140	4140	0
292	20240605	143700	82024815	4140	4140	4140	4140	0
293	20240605	143600	82024815	4140	4140	4140	4140	7
294	20240605	143500	81995835	4140	4140	4140	4140	5
295	20240605	143400	81975135	4135	4135	4135	4135	0
296	20240605	143300	81975135	4135	4135	4135	4135	1
297	20240605	143200	81971000	4130	4130	4130	4130	0
298	20240605	143100	81971000	4130	4130	4130	4130	0
299	20240605	143000	81971000	4130	4130	4130	4130	0
300	20240605	142900	81971000	4130	4130	4130	4130	0
301	20240605	142800	81971000	4130	4130	4130	4130	0
302	20240605	142700	81971000	4130	4130	4130	4130	0
303	20240605	142600	81971000	4130	4130	4130	4130	1000
304	20240605	142500	77841000	4135	4135	4135	4135	0
305	20240605	142400	77841000	4135	4135	4135	4135	0
306	20240605	142300	77841000	4135	4135	4135	4135	0
307	20240605	142200	77841000	4135	4135	4135	4135	0
308	20240605	142100	77841000	4135	4135	4135	4135	0
309	20240605	142000	77841000	4135	4135	4135	4135	0
310	20240605	141900	77841000	4135	4135	4135	4135	0
311	20240605	141800	77841000	4135	4135	4135	4135	900
312	20240605	141700	74119500	4145	4145	4145	4145	0
313	20240605	141600	74119500	4145	4145	4145	4145	28
314	20240605	141500	74003440	4150	4150	4150	4150	3
315	20240605	141400	73990990	4150	4150	4150	4150	0
316	20240605	141300	73990990	4150	4150	4150	4150	0
317	20240605	141200	73990990	4150	4150	4150	4150	0
318	20240605	141100	73990990	4150	4150	4150	4150	0
319	20240605	141000	73990990	4150	4150	4150	4150	0
320	20240605	140900	73990990	4150	4150	4150	4150	0
321	20240605	140800	73990990	4150	4150	4150	4150	0
322	20240605	140700	73990990	4150	4150	4150	4150	10
323	20240605	140600	73949490	4150	4150	4150	4150	0
324	20240605	140500	73949490	4150	4150	4150	4150	0
325	20240605	140400	73949490	4150	4150	4150	4150	0
326	20240605	140300	73949490	4150	4150	4150	4150	10
327	20240605	140200	73907990	4145	4145	4145	4145	0
328	20240605	140100	73907990	4145	4145	4145	4145	0
329	20240605	140000	73907990	4145	4145	4145	4145	0
330	20240605	135900	73907990	4145	4145	4145	4145	0
331	20240605	135800	73907990	4145	4145	4145	4145	8
332	20240605	135700	73874830	4140	4140	4140	4140	0
333	20240605	135600	73874830	4140	4140	4140	4140	36
334	20240605	135500	73725790	4140	4140	4140	4140	0
335	20240605	135400	73725790	4140	4140	4140	4140	0
336	20240605	135300	73725790	4140	4140	4140	4140	0
337	20240605	135200	73725790	4140	4140	4140	4140	0
338	20240605	135100	73725790	4140	4140	4140	4140	0
339	20240605	135000	73725790	4140	4140	4140	4140	0
340	20240605	134900	73725790	4140	4140	4140	4140	0
341	20240605	134800	73725790	4140	4140	4140	4140	0
342	20240605	134700	73725790	4140	4140	4140	4140	0
343	20240605	134600	73725790	4140	4140	4140	4140	0
344	20240605	134500	73725790	4140	4140	4140	4140	0
345	20240605	134400	73725790	4140	4140	4140	4140	0
346	20240605	134300	73725790	4140	4140	4140	4140	100
347	20240605	134200	73311790	4145	4145	4145	4145	0
348	20240605	134100	73311790	4145	4145	4145	4145	0
349	20240605	134000	73311790	4145	4145	4145	4145	0
350	20240605	133900	73311790	4145	4145	4145	4145	480
351	20240605	133800	71322190	4145	4140	4145	4140	1110
352	20240605	133700	66726240	4145	4140	4145	4140	583
353	20240605	133600	64310205	4145	4145	4145	4145	50
354	20240605	133500	64102955	4145	4145	4145	4145	0
355	20240605	133400	64102955	4145	4145	4145	4145	312
356	20240605	133300	62809715	4150	4150	4150	4150	0
357	20240605	133200	62809715	4150	4150	4150	4150	0
358	20240605	133100	62809715	4150	4150	4150	4150	100
359	20240605	133000	62394715	4155	4155	4155	4155	480
360	20240605	132900	60400315	4155	4155	4155	4155	0
361	20240605	132800	60400315	4155	4155	4155	4155	150
362	20240605	132700	59777065	4165	4165	4165	4165	0
363	20240605	132600	59777065	4165	4165	4165	4165	0
364	20240605	132500	59777065	4165	4165	4165	4165	500
365	20240605	132400	57694565	4170	4170	4170	4170	0
366	20240605	132300	57694565	4170	4170	4170	4170	0
367	20240605	132200	57694565	4170	4170	4170	4170	0
368	20240605	132100	57694565	4170	4170	4170	4170	0
369	20240605	132000	57694565	4170	4170	4170	4170	0
370	20240605	131900	57694565	4170	4170	4170	4170	0
371	20240605	131800	57694565	4170	4170	4170	4170	0
372	20240605	131700	57694565	4170	4170	4170	4170	0
373	20240605	131600	57694565	4170	4170	4170	4170	0
374	20240605	131500	57694565	4170	4170	4170	4170	0
375	20240605	131400	57694565	4170	4170	4170	4170	0
376	20240605	131300	57694565	4170	4170	4170	4170	356
377	20240605	131200	56210045	4170	4170	4170	4170	0
378	20240605	131100	56210045	4170	4170	4170	4170	0
379	20240605	131000	56210045	4170	4170	4170	4170	0
380	20240605	130900	56210045	4170	4170	4170	4170	0
381	20240605	130800	56210045	4170	4170	4170	4170	1
382	20240605	130700	56205875	4170	4170	4170	4170	0
383	20240605	130600	56205875	4170	4170	4170	4170	0
384	20240605	130500	56205875	4170	4170	4170	4170	14
385	20240605	130400	56147495	4170	4170	4170	4170	30
386	20240605	130300	56022395	4170	4170	4170	4170	0
387	20240605	130200	56022395	4170	4170	4170	4170	0
388	20240605	130100	56022395	4170	4170	4170	4170	0
389	20240605	130000	56022395	4170	4170	4170	4170	0
390	20240605	125900	56022395	4170	4170	4170	4170	677
391	20240605	125800	53199305	4190	4190	4190	4190	0
392	20240605	125700	53199305	4190	4190	4190	4190	3
393	20240605	125600	53186735	4190	4190	4190	4190	0
394	20240605	125500	53186735	4190	4190	4190	4190	1
395	20240605	125400	53182545	4170	4170	4170	4170	33
396	20240605	125300	53044935	4190	4190	4190	4190	100
397	20240605	125200	52625935	4190	4190	4190	4190	0
398	20240605	125100	52625935	4190	4190	4190	4190	0
399	20240605	125000	52625935	4190	4190	4190	4190	0
400	20240605	124900	52625935	4190	4190	4190	4190	0
401	20240605	124800	52625935	4190	4190	4190	4190	0
402	20240605	124700	52625935	4190	4190	4190	4190	0
403	20240605	124600	52625935	4190	4190	4190	4190	150
404	20240605	124500	51997435	4190	4190	4190	4190	0
405	20240605	124400	51997435	4190	4190	4190	4190	0
406	20240605	124300	51997435	4190	4190	4190	4190	0
407	20240605	124200	51997435	4190	4190	4190	4190	0
408	20240605	124100	51997435	4190	4190	4190	4190	0
409	20240605	124000	51997435	4190	4190	4190	4190	0
410	20240605	123900	51997435	4190	4180	4190	4180	323
411	20240605	123800	50647285	4180	4180	4180	4180	0
412	20240605	123700	50647285	4180	4180	4180	4180	0
413	20240605	123600	50647285	4180	4180	4180	4180	500
414	20240605	123500	48557285	4195	4195	4195	4195	0
415	20240605	123400	48557285	4195	4195	4195	4195	3
416	20240605	123300	48544700	4195	4195	4195	4195	0
417	20240605	123200	48544700	4195	4195	4195	4195	0
418	20240605	123100	48544700	4195	4195	4195	4195	0
419	20240605	123000	48544700	4195	4190	4195	4190	531
420	20240605	122900	46319805	4180	4180	4180	4180	126
421	20240605	122800	45793125	4180	4180	4180	4180	89
422	20240605	122700	45421105	4175	4170	4175	4170	101
423	20240605	122600	44999445	4170	4170	4170	4170	54
424	20240605	122500	44774265	4170	4170	4170	4170	0
425	20240605	122400	44774265	4170	4170	4170	4170	0
426	20240605	122300	44774265	4170	4145	4170	4145	6
427	20240605	122200	44749370	4145	4145	4145	4145	0
428	20240605	122100	44749370	4145	4145	4145	4145	0
429	20240605	122000	44749370	4145	4145	4145	4145	0
430	20240605	121900	44749370	4145	4145	4145	4145	1
431	20240605	121800	44745225	4140	4140	4140	4140	0
432	20240605	121700	44745225	4140	4140	4140	4140	0
433	20240605	121600	44745225	4140	4140	4140	4140	0
434	20240605	121500	44745225	4140	4140	4140	4140	0
435	20240605	121400	44745225	4140	4140	4140	4140	0
436	20240605	121300	44745225	4140	4140	4140	4140	0
437	20240605	121200	44745225	4140	4140	4140	4140	0
438	20240605	121100	44745225	4140	4140	4140	4140	0
439	20240605	121000	44745225	4140	4140	4140	4140	0
440	20240605	120900	44745225	4140	4140	4140	4140	0
441	20240605	120800	44745225	4140	4140	4140	4140	0
442	20240605	120700	44745225	4140	4140	4140	4140	0
443	20240605	120600	44745225	4140	4140	4140	4140	0
444	20240605	120500	44745225	4140	4140	4140	4140	0
445	20240605	120400	44745225	4140	4140	4140	4140	0
446	20240605	120300	44745225	4140	4140	4140	4140	0
447	20240605	120200	44745225	4140	4140	4140	4140	0
448	20240605	120100	44745225	4140	4140	4140	4140	100
449	20240605	120000	44331225	4145	4145	4145	4145	0
450	20240605	115900	44331225	4145	4145	4145	4145	501
451	20240605	115800	42254580	4180	4180	4180	4180	0
452	20240605	115700	42254580	4180	4180	4180	4180	0
453	20240605	115600	42254580	4180	4180	4180	4180	0
454	20240605	115500	42254580	4180	4180	4180	4180	0
455	20240605	115400	42254580	4180	4180	4180	4180	0
456	20240605	115300	42254580	4180	4180	4180	4180	0
457	20240605	115200	42254580	4180	4180	4180	4180	0
458	20240605	115100	42254580	4180	4180	4180	4180	0
459	20240605	115000	42254580	4180	4180	4180	4180	0
460	20240605	114900	42254580	4180	4180	4180	4180	0
461	20240605	114800	42254580	4180	4180	4180	4180	0
462	20240605	114700	42254580	4180	4180	4180	4180	0
463	20240605	114600	42254580	4180	4180	4180	4180	0
464	20240605	114500	42254580	4180	4180	4180	4180	0
465	20240605	114400	42254580	4180	4175	4180	4175	60
466	20240605	114300	42003820	4180	4180	4180	4180	0
467	20240605	114200	42003820	4180	4180	4180	4180	0
468	20240605	114100	42003820	4180	4180	4180	4180	0
469	20240605	114000	42003820	4180	4180	4180	4180	1
470	20240605	113900	41999640	4165	4165	4165	4165	0
471	20240605	113800	41999640	4165	4155	4165	4155	111
472	20240605	113700	41537405	4130	4130	4130	4130	0
473	20240605	113600	41537405	4130	4130	4130	4130	0
474	20240605	113500	41537405	4130	4130	4130	4130	0
475	20240605	113400	41537405	4130	4130	4130	4130	0
476	20240605	113300	41537405	4130	4130	4130	4130	0
477	20240605	113200	41537405	4130	4130	4130	4130	0
478	20240605	113100	41537405	4130	4130	4130	4130	0
479	20240605	113000	41537405	4130	4130	4130	4130	0
480	20240605	112900	41537405	4130	4130	4130	4130	0
481	20240605	112800	41537405	4130	4130	4130	4130	0
482	20240605	112700	41537405	4130	4130	4130	4130	0
483	20240605	112600	41537405	4130	4130	4130	4130	0
484	20240605	112500	41537405	4130	4130	4130	4130	0
485	20240605	112400	41537405	4130	4130	4130	4130	0
486	20240605	112300	41537405	4130	4130	4130	4130	0
487	20240605	112200	41537405	4130	4130	4130	4130	0
488	20240605	112100	41537405	4130	4130	4130	4130	0
489	20240605	112000	41537405	4130	4130	4130	4130	0
490	20240605	111900	41537405	4130	4130	4130	4130	0
491	20240605	111800	41537405	4130	4125	4130	4125	11
492	20240605	111700	41491980	4130	4130	4130	4130	0
493	20240605	111600	41491980	4130	4130	4130	4130	1
494	20240605	111500	41487850	4150	4150	4150	4150	0
495	20240605	111400	41487850	4150	4150	4150	4150	0
496	20240605	111300	41487850	4150	4150	4150	4150	0
497	20240605	111200	41487850	4150	4150	4150	4150	0
498	20240605	111100	41487850	4150	4150	4150	4150	0
499	20240605	111000	41487850	4150	4150	4150	4150	0
500	20240605	110900	41487850	4150	4150	4150	4150	0
501	20240605	110800	41487850	4150	4150	4150	4150	0
502	20240605	110700	41487850	4150	4150	4150	4150	0
503	20240605	110600	41487850	4150	4130	4150	4130	100
504	20240605	110500	41073275	4130	4130	4130	4130	5
505	20240605	110400	41052625	4125	4125	4125	4125	1
506	20240605	110300	41048500	4125	4125	4125	4125	0
507	20240605	110200	41048500	4125	4135	4140	4125	120
508	20240605	110100	40552025	4140	4140	4140	4140	0
509	20240605	110000	40552025	4140	4140	4140	4140	0
510	20240605	105900	40552025	4140	4140	4140	4140	0
511	20240605	105800	40552025	4140	4140	4140	4140	0
512	20240605	105700	40552025	4140	4140	4140	4140	0
513	20240605	105600	40552025	4140	4140	4140	4140	11
514	20240605	105500	40506485	4115	4115	4115	4115	0
515	20240605	105400	40506485	4115	4115	4115	4115	0
516	20240605	105300	40506485	4115	4115	4115	4115	5
517	20240605	105200	40485910	4110	4110	4110	4110	19
518	20240605	105100	40407820	4110	4110	4110	4110	0
519	20240605	105000	40407820	4110	4110	4110	4110	0
520	20240605	104900	40407820	4110	4110	4110	4110	0
521	20240605	104800	40407820	4110	4110	4110	4110	0
522	20240605	104700	40407820	4110	4110	4110	4110	0
523	20240605	104600	40407820	4110	4110	4110	4110	0
524	20240605	104500	40407820	4110	4110	4110	4110	30
525	20240605	104400	40284520	4110	4110	4110	4110	10
526	20240605	104300	40243420	4105	4105	4105	4105	0
527	20240605	104200	40243420	4105	4105	4105	4105	0
528	20240605	104100	40243420	4105	4105	4105	4105	2
529	20240605	104000	40235210	4105	4105	4105	4105	870
530	20240605	103900	36663860	4105	4105	4105	4105	2
531	20240605	103800	36655650	4150	4150	4150	4150	0
532	20240605	103700	36655650	4150	4150	4150	4150	0
533	20240605	103600	36655650	4150	4150	4150	4150	0
534	20240605	103500	36655650	4150	4150	4150	4150	0
535	20240605	103400	36655650	4150	4150	4150	4150	0
536	20240605	103300	36655650	4150	4150	4150	4150	0
537	20240605	103200	36655650	4150	4125	4150	4125	100
538	20240605	103100	36241085	4105	4105	4105	4105	0
539	20240605	103000	36241085	4105	4105	4105	4105	22
540	20240605	102900	36150775	4100	4100	4100	4100	15
541	20240605	102800	36089275	4100	4100	4100	4100	110
542	20240605	102700	35638275	4100	4100	4100	4100	0
543	20240605	102600	35638275	4100	4100	4100	4100	335
544	20240605	102500	34264775	4145	4145	4145	4145	0
545	20240605	102400	34264775	4145	4145	4145	4145	0
546	20240605	102300	34264775	4145	4145	4145	4145	0
547	20240605	102200	34264775	4145	4145	4145	4145	0
548	20240605	102100	34264775	4145	4145	4145	4145	0
549	20240605	102000	34264775	4145	4145	4145	4145	0
550	20240605	101900	34264775	4145	4145	4145	4145	0
551	20240605	101800	34264775	4145	4145	4145	4145	0
552	20240605	101700	34264775	4145	4145	4145	4145	0
553	20240605	101600	34264775	4145	4145	4145	4145	0
554	20240605	101500	34264775	4145	4145	4145	4145	0
555	20240605	101400	34264775	4145	4145	4145	4145	0
556	20240605	101300	34264775	4145	4145	4145	4145	0
557	20240605	101200	34264775	4145	4145	4145	4145	0
558	20240605	101100	34264775	4145	4095	4145	4095	67
559	20240605	101000	33990360	4095	4095	4095	4095	0
560	20240605	100900	33990360	4095	4095	4095	4095	0
561	20240605	100800	33990360	4095	4095	4100	4095	207
562	20240605	100700	33141945	4095	4095	4095	4095	100
563	20240605	100600	32732445	4090	4090	4090	4090	0
564	20240605	100500	32732445	4090	4090	4090	4090	0
565	20240605	100400	32732445	4090	4080	4090	4080	101
566	20240605	100300	32319365	4070	4070	4070	4070	10
567	20240605	100200	32278665	4065	4065	4065	4065	5
568	20240605	100100	32258340	4065	4065	4065	4065	0
569	20240605	100000	32258340	4065	4065	4065	4065	1
570	20240605	095900	32254275	4065	4060	4065	4060	18
571	20240605	095800	32181185	4065	4065	4065	4065	10
572	20240605	095700	32140535	4065	4070	4070	4065	51
573	20240605	095600	31932970	4070	4070	4070	4070	210
574	20240605	095500	31078270	4070	4070	4070	4070	0
575	20240605	095400	31078270	4070	4070	4070	4070	0
576	20240605	095300	31078270	4070	4070	4070	4070	0
577	20240605	095200	31078270	4070	4070	4070	4070	60
578	20240605	095100	30834070	4070	4070	4070	4070	0
579	20240605	095000	30834070	4070	4070	4070	4070	0
580	20240605	094900	30834070	4070	4070	4070	4070	0
581	20240605	094800	30834070	4070	4070	4070	4070	0
582	20240605	094700	30834070	4070	4070	4070	4070	0
583	20240605	094600	30834070	4070	4070	4070	4070	9
584	20240605	094500	30797440	4070	4070	4070	4070	0
585	20240605	094400	30797440	4070	4070	4070	4065	150
586	20240605	094300	30187340	4070	4070	4070	4070	96
587	20240605	094200	29796620	4095	4095	4095	4095	1
588	20240605	094100	29792525	4070	4070	4070	4070	2
589	20240605	094000	29784385	4070	4070	4070	4070	0
590	20240605	093900	29784385	4070	4070	4070	4070	0
591	20240605	093800	29784385	4070	4070	4070	4070	0
592	20240605	093700	29784385	4070	4070	4070	4070	0
593	20240605	093600	29784385	4070	4090	4090	4070	22
594	20240605	093500	29694445	4090	4080	4090	4080	100
595	20240605	093400	29285750	4065	4065	4065	4065	6
596	20240605	093300	29261360	4065	4065	4065	4065	0
597	20240605	093200	29261360	4065	4065	4065	4065	6
598	20240605	093100	29236970	4065	4080	4080	4065	64
599	20240605	093000	28975940	4085	4085	4085	4085	0
600	20240605	092900	28975940	4085	4105	4105	4085	2583
601	20240605	092800	18410710	4105	4105	4105	4105	49
602	20240605	092700	18209565	4110	4110	4110	4110	100
603	20240605	092600	17798565	4105	4105	4105	4105	0
604	20240605	092500	17798565	4105	4110	4110	4105	345
605	20240605	092400	16380645	4110	4110	4110	4110	0
606	20240605	092300	16380645	4110	4110	4110	4110	158
607	20240605	092200	15731265	4110	4110	4110	4110	6
608	20240605	092100	15706605	4110	4125	4125	4110	20
609	20240605	092000	15624195	4125	4130	4130	4125	22
610	20240605	091900	15533345	4125	4115	4125	4115	77
611	20240605	091800	15215735	4115	4110	4115	4110	7
612	20240605	091700	15186960	4110	4110	4110	4110	0
613	20240605	091600	15186960	4110	4110	4110	4110	6
614	20240605	091500	15162300	4110	4115	4115	4110	30
615	20240605	091400	15038895	4105	4115	4115	4105	6
616	20240605	091300	15014225	4165	4165	4165	4165	2
617	20240605	091200	15005895	4150	4155	4155	4150	1043
618	20240605	091100	10675120	4155	4155	4155	4155	6
619	20240605	091000	10650190	4155	4155	4155	4155	0
620	20240605	090900	10650190	4155	4155	4155	4155	369
621	20240605	090800	9116995	4155	4155	4155	4155	50
622	20240605	090700	8909245	4170	4170	4170	4170	846
623	20240605	090600	5381425	4170	4170	4170	4170	5
624	20240605	090500	5360575	4170	4170	4170	4170	150
625	20240605	090400	4735075	4170	4170	4170	4170	2
626	20240605	090300	4726735	4170	4170	4170	4170	6
627	20240605	090200	4701715	4170	4185	4185	4170	65
628	20240605	090100	4429780	4170	4170	4170	4170	0
629	20240605	090000	4429780	4170	4190	4190	4170	1062