KissMeData/014970/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190100	120234505	4085	4085	4085	4085	434
3	20240604	190000	120234505	4085	4085	4085	4085	0
4	20240604	185900	120234505	4085	4085	4085	4085	0
5	20240604	185800	120234505	4085	4085	4085	4085	0
6	20240604	185700	120234505	4085	4085	4085	4085	0
7	20240604	185600	120234505	4085	4085	4085	4085	0
8	20240604	185500	120234505	4085	4085	4085	4085	0
9	20240604	185400	120234505	4085	4085	4085	4085	0
10	20240604	185300	120234505	4085	4085	4085	4085	0
11	20240604	185200	120234505	4085	4085	4085	4085	0
12	20240604	185100	120234505	4085	4085	4085	4085	0
13	20240604	185000	120234505	4085	4085	4085	4085	0
14	20240604	184900	120234505	4085	4085	4085	4085	0
15	20240604	184800	120234505	4085	4085	4085	4085	0
16	20240604	184700	120234505	4085	4085	4085	4085	0
17	20240604	184600	120234505	4085	4085	4085	4085	0
18	20240604	184500	120234505	4085	4085	4085	4085	0
19	20240604	184400	120234505	4085	4085	4085	4085	0
20	20240604	184300	120234505	4085	4085	4085	4085	0
21	20240604	184200	120234505	4085	4085	4085	4085	0
22	20240604	184100	120234505	4085	4085	4085	4085	0
23	20240604	184000	120234505	4085	4085	4085	4085	0
24	20240604	183900	120234505	4085	4085	4085	4085	0
25	20240604	183800	120234505	4085	4085	4085	4085	0
26	20240604	183700	120234505	4085	4085	4085	4085	0
27	20240604	183600	120234505	4085	4085	4085	4085	0
28	20240604	183500	120234505	4085	4085	4085	4085	0
29	20240604	183400	120234505	4085	4085	4085	4085	0
30	20240604	183300	120234505	4085	4085	4085	4085	0
31	20240604	183200	120234505	4085	4085	4085	4085	0
32	20240604	183100	120234505	4085	4085	4085	4085	434
33	20240604	183000	120234505	4085	4085	4085	4085	0
34	20240604	182900	120234505	4085	4085	4085	4085	0
35	20240604	182800	120234505	4085	4085	4085	4085	0
36	20240604	182700	120234505	4085	4085	4085	4085	0
37	20240604	182600	120234505	4085	4085	4085	4085	0
38	20240604	182500	120234505	4085	4085	4085	4085	0
39	20240604	182400	120234505	4085	4085	4085	4085	0
40	20240604	182300	120234505	4085	4085	4085	4085	0
41	20240604	182200	120234505	4085	4085	4085	4085	0
42	20240604	182100	120234505	4085	4085	4085	4085	0
43	20240604	182000	120234505	4085	4085	4085	4085	0
44	20240604	181900	120234505	4085	4085	4085	4085	0
45	20240604	181800	120234505	4085	4085	4085	4085	0
46	20240604	181700	120234505	4085	4085	4085	4085	0
47	20240604	181600	120234505	4085	4085	4085	4085	0
48	20240604	181500	120234505	4085	4085	4085	4085	0
49	20240604	181400	120234505	4085	4085	4085	4085	0
50	20240604	181300	120234505	4085	4085	4085	4085	0
51	20240604	181200	120234505	4085	4085	4085	4085	0
52	20240604	181100	120234505	4085	4085	4085	4085	0
53	20240604	181000	120234505	4085	4085	4085	4085	0
54	20240604	180900	120234505	4085	4085	4085	4085	0
55	20240604	180800	120234505	4085	4085	4085	4085	0
56	20240604	180700	120234505	4085	4085	4085	4085	0
57	20240604	180600	120234505	4085	4085	4085	4085	0
58	20240604	180500	120234505	4085	4085	4085	4085	0
59	20240604	180400	120234505	4085	4085	4085	4085	0
60	20240604	180300	120234505	4085	4085	4085	4085	0
61	20240604	180200	120234505	4085	4085	4085	4085	0
62	20240604	180100	120234505	4085	4085	4085	4085	434
63	20240604	180000	120234505	4085	4085	4085	4085	0
64	20240604	175900	120234505	4085	4085	4085	4085	0
65	20240604	175800	120234505	4085	4085	4085	4085	0
66	20240604	175700	120234505	4085	4085	4085	4085	0
67	20240604	175600	120234505	4085	4085	4085	4085	0
68	20240604	175500	120234505	4085	4085	4085	4085	0
69	20240604	175400	120234505	4085	4085	4085	4085	0
70	20240604	175300	120234505	4085	4085	4085	4085	0
71	20240604	175200	120234505	4085	4085	4085	4085	0
72	20240604	175100	120234505	4085	4085	4085	4085	0
73	20240604	175000	120234505	4085	4085	4085	4085	0
74	20240604	174900	120234505	4085	4085	4085	4085	0
75	20240604	174800	120234505	4085	4085	4085	4085	0
76	20240604	174700	120234505	4085	4085	4085	4085	0
77	20240604	174600	120234505	4085	4085	4085	4085	0
78	20240604	174500	120234505	4085	4085	4085	4085	0
79	20240604	174400	120234505	4085	4085	4085	4085	0
80	20240604	174300	120234505	4085	4085	4085	4085	0
81	20240604	174200	120234505	4085	4085	4085	4085	0
82	20240604	174100	120234505	4085	4085	4085	4085	0
83	20240604	174000	120234505	4085	4085	4085	4085	0
84	20240604	173900	120234505	4085	4085	4085	4085	0
85	20240604	173800	120234505	4085	4085	4085	4085	0
86	20240604	173700	120234505	4085	4085	4085	4085	0
87	20240604	173600	120234505	4085	4085	4085	4085	0
88	20240604	173500	120234505	4085	4085	4085	4085	0
89	20240604	173400	120234505	4085	4085	4085	4085	0
90	20240604	173300	120234505	4085	4085	4085	4085	0
91	20240604	173200	120234505	4085	4085	4085	4085	0
92	20240604	173100	120234505	4085	4085	4085	4085	434
93	20240604	173000	120234505	4085	4085	4085	4085	0
94	20240604	172900	120234505	4085	4085	4085	4085	0
95	20240604	172800	120234505	4085	4085	4085	4085	0
96	20240604	172700	120234505	4085	4085	4085	4085	0
97	20240604	172600	120234505	4085	4085	4085	4085	0
98	20240604	172500	120234505	4085	4085	4085	4085	0
99	20240604	172400	120234505	4085	4085	4085	4085	0
100	20240604	172300	120234505	4085	4085	4085	4085	0
101	20240604	172200	120234505	4085	4085	4085	4085	0
102	20240604	172100	120234505	4085	4085	4085	4085	0
103	20240604	172000	120234505	4085	4085	4085	4085	0
104	20240604	171900	120234505	4085	4085	4085	4085	0
105	20240604	171800	120234505	4085	4085	4085	4085	0
106	20240604	171700	120234505	4085	4085	4085	4085	0
107	20240604	171600	120234505	4085	4085	4085	4085	0
108	20240604	171500	120234505	4085	4085	4085	4085	0
109	20240604	171400	120234505	4085	4085	4085	4085	0
110	20240604	171300	120234505	4085	4085	4085	4085	0
111	20240604	171200	120234505	4085	4085	4085	4085	0
112	20240604	171100	120234505	4085	4085	4085	4085	0
113	20240604	171000	120234505	4085	4085	4085	4085	0
114	20240604	170900	120234505	4085	4085	4085	4085	0
115	20240604	170800	120234505	4085	4085	4085	4085	0
116	20240604	170700	120234505	4085	4085	4085	4085	0
117	20240604	170600	120234505	4085	4085	4085	4085	0
118	20240604	170500	120234505	4085	4085	4085	4085	0
119	20240604	170400	120234505	4085	4085	4085	4085	0
120	20240604	170300	120234505	4085	4085	4085	4085	0
121	20240604	170200	120234505	4085	4085	4085	4085	0
122	20240604	170100	120234505	4085	4085	4085	4085	434
123	20240604	170000	120234505	4085	4085	4085	4085	0
124	20240604	165900	120234505	4085	4085	4085	4085	0
125	20240604	165800	120234505	4085	4085	4085	4085	0
126	20240604	165700	120234505	4085	4085	4085	4085	0
127	20240604	165600	120234505	4085	4085	4085	4085	0
128	20240604	165500	120234505	4085	4085	4085	4085	0
129	20240604	165400	120234505	4085	4085	4085	4085	0
130	20240604	165300	120234505	4085	4085	4085	4085	0
131	20240604	165200	120234505	4085	4085	4085	4085	0
132	20240604	165100	120234505	4085	4085	4085	4085	0
133	20240604	165000	120234505	4085	4085	4085	4085	0
134	20240604	164900	120234505	4085	4085	4085	4085	0
135	20240604	164800	120234505	4085	4085	4085	4085	0
136	20240604	164700	120234505	4085	4085	4085	4085	0
137	20240604	164600	120234505	4085	4085	4085	4085	0
138	20240604	164500	120234505	4085	4085	4085	4085	0
139	20240604	164400	120234505	4085	4085	4085	4085	0
140	20240604	164300	120234505	4085	4085	4085	4085	0
141	20240604	164200	120234505	4085	4085	4085	4085	0
142	20240604	164100	120234505	4085	4085	4085	4085	0
143	20240604	164000	120234505	4085	4085	4085	4085	0
144	20240604	163900	120234505	4085	4085	4085	4085	0
145	20240604	163800	120234505	4085	4085	4085	4085	0
146	20240604	163700	120234505	4085	4085	4085	4085	0
147	20240604	163600	120234505	4085	4085	4085	4085	0
148	20240604	163500	120234505	4085	4085	4085	4085	0
149	20240604	163400	120234505	4085	4085	4085	4085	0
150	20240604	163300	120234505	4085	4085	4085	4085	0
151	20240604	163200	120234505	4085	4085	4085	4085	0
152	20240604	163100	120234505	4085	4085	4085	4085	434
153	20240604	163000	120234505	4085	4085	4085	4085	0
154	20240604	162900	120234505	4085	4085	4085	4085	0
155	20240604	162800	120234505	4085	4085	4085	4085	0
156	20240604	162700	120234505	4085	4085	4085	4085	0
157	20240604	162600	120234505	4085	4085	4085	4085	0
158	20240604	162500	120234505	4085	4085	4085	4085	0
159	20240604	162400	120234505	4085	4085	4085	4085	0
160	20240604	162300	120234505	4085	4085	4085	4085	0
161	20240604	162200	120234505	4085	4085	4085	4085	0
162	20240604	162100	120234505	4085	4085	4085	4085	0
163	20240604	162000	120234505	4085	4085	4085	4085	0
164	20240604	161900	120234505	4085	4085	4085	4085	0
165	20240604	161800	120234505	4085	4085	4085	4085	0
166	20240604	161700	120234505	4085	4085	4085	4085	0
167	20240604	161600	120234505	4085	4085	4085	4085	0
168	20240604	161500	120234505	4085	4085	4085	4085	0
169	20240604	161400	120234505	4085	4085	4085	4085	0
170	20240604	161300	120234505	4085	4085	4085	4085	0
171	20240604	161200	120234505	4085	4085	4085	4085	0
172	20240604	161100	120234505	4085	4085	4085	4085	0
173	20240604	161000	120234505	4085	4085	4085	4085	0
174	20240604	160900	120234505	4085	4085	4085	4085	0
175	20240604	160800	120234505	4085	4085	4085	4085	0
176	20240604	160700	120234505	4085	4085	4085	4085	0
177	20240604	160600	120234505	4085	4085	4085	4085	0
178	20240604	160500	120234505	4085	4085	4085	4085	0
179	20240604	160400	120234505	4085	4085	4085	4085	0
180	20240604	160300	120234505	4085	4085	4085	4085	0
181	20240604	160200	120234505	4085	4085	4085	4085	0
182	20240604	160100	120234505	4085	4085	4085	4085	434
183	20240604	160000	120234505	4085	4085	4085	4085	0
184	20240604	155900	120234505	4085	4085	4085	4085	0
185	20240604	155800	120234505	4085	4085	4085	4085	0
186	20240604	155700	120234505	4085	4085	4085	4085	0
187	20240604	155600	120234505	4085	4085	4085	4085	0
188	20240604	155500	120234505	4085	4085	4085	4085	0
189	20240604	155400	120234505	4085	4085	4085	4085	0
190	20240604	155300	120234505	4085	4085	4085	4085	0
191	20240604	155200	120234505	4085	4085	4085	4085	0
192	20240604	155100	120234505	4085	4085	4085	4085	0
193	20240604	155000	120234505	4085	4085	4085	4085	0
194	20240604	154900	120234505	4085	4085	4085	4085	0
195	20240604	154800	120234505	4085	4085	4085	4085	0
196	20240604	154700	120234505	4085	4085	4085	4085	0
197	20240604	154600	120234505	4085	4085	4085	4085	0
198	20240604	154500	120234505	4085	4085	4085	4085	0
199	20240604	154400	120234505	4085	4085	4085	4085	0
200	20240604	154300	120234505	4085	4085	4085	4085	0
201	20240604	154200	120234505	4085	4085	4085	4085	0
202	20240604	154100	120234505	4085	4085	4085	4085	0
203	20240604	154000	120234505	4085	4085	4085	4085	0
204	20240604	153900	120234505	4085	4085	4085	4085	0
205	20240604	153800	120234505	4085	4085	4085	4085	0
206	20240604	153700	120234505	4085	4085	4085	4085	0
207	20240604	153600	120234505	4085	4085	4085	4085	0
208	20240604	153500	120234505	4085	4085	4085	4085	0
209	20240604	153400	120234505	4085	4085	4085	4085	0
210	20240604	153300	120234505	4085	4085	4085	4085	0
211	20240604	153200	120234505	4085	4085	4085	4085	0
212	20240604	153100	120234505	4085	4085	4085	4085	434
213	20240604	153000	120234505	4085	4085	4085	4085	434
214	20240604	152900	118461615	4070	4070	4070	4070	0
215	20240604	152800	118461615	4070	4070	4070	4070	0
216	20240604	152700	118461615	4070	4070	4070	4070	0
217	20240604	152600	118461615	4070	4070	4070	4070	0
218	20240604	152500	118461615	4070	4070	4070	4070	0
219	20240604	152400	118461615	4070	4070	4070	4070	0
220	20240604	152300	118461615	4070	4070	4070	4070	0
221	20240604	152200	118461615	4070	4070	4070	4070	0
222	20240604	152100	118461615	4070	4070	4070	4070	0
223	20240604	152000	118461615	4070	4070	4070	4070	0
224	20240604	151900	118461615	4070	4070	4070	4070	0
225	20240604	151800	118461615	4070	4070	4070	4070	0
226	20240604	151700	118461615	4070	4070	4070	4070	0
227	20240604	151600	118461615	4070	4070	4070	4070	3
228	20240604	151500	118449405	4070	4075	4075	4070	203
229	20240604	151400	117622940	4075	4075	4075	4075	0
230	20240604	151300	117622940	4075	4075	4075	4075	0
231	20240604	151200	117622940	4075	4075	4075	4075	0
232	20240604	151100	117622940	4075	4075	4075	4075	0
233	20240604	151000	117622940	4075	4075	4075	4075	0
234	20240604	150900	117622940	4075	4075	4075	4075	0
235	20240604	150800	117622940	4075	4075	4075	4075	116
236	20240604	150700	117150240	4075	4075	4075	4075	0
237	20240604	150600	117150240	4075	4075	4075	4075	0
238	20240604	150500	117150240	4075	4075	4075	4075	0
239	20240604	150400	117150240	4075	4075	4075	4075	0
240	20240604	150300	117150240	4075	4075	4075	4075	0
241	20240604	150200	117150240	4075	4075	4075	4075	2
242	20240604	150100	117142090	4075	4075	4075	4075	0
243	20240604	150000	117142090	4075	4075	4075	4075	200
244	20240604	145900	116327090	4070	4070	4070	4070	0
245	20240604	145800	116327090	4070	4070	4070	4070	21
246	20240604	145700	116241620	4070	4070	4070	4070	4
247	20240604	145600	116225340	4070	4070	4070	4070	4
248	20240604	145500	116209060	4080	4080	4080	4080	288
249	20240604	145400	115034020	4075	4075	4075	4075	0
250	20240604	145300	115034020	4075	4055	4075	4050	1380
251	20240604	145200	109431175	4055	4055	4055	4055	0
252	20240604	145100	109431175	4055	4055	4055	4055	0
253	20240604	145000	109431175	4055	4055	4055	4055	0
254	20240604	144900	109431175	4055	4055	4055	4055	0
255	20240604	144800	109431175	4055	4055	4055	4055	0
256	20240604	144700	109431175	4055	4055	4055	4055	0
257	20240604	144600	109431175	4055	4055	4055	4055	0
258	20240604	144500	109431175	4055	4055	4055	4055	1
259	20240604	144400	109427120	4075	4075	4075	4075	121
260	20240604	144300	108934045	4050	4050	4050	4050	0
261	20240604	144200	108934045	4050	4050	4050	4050	0
262	20240604	144100	108934045	4050	4050	4050	4050	0
263	20240604	144000	108934045	4050	4050	4050	4050	0
264	20240604	143900	108934045	4050	4050	4050	4050	0
265	20240604	143800	108934045	4050	4050	4050	4050	0
266	20240604	143700	108934045	4050	4050	4050	4050	0
267	20240604	143600	108934045	4050	4050	4050	4050	0
268	20240604	143500	108934045	4050	4050	4050	4050	0
269	20240604	143400	108934045	4050	4050	4050	4050	0
270	20240604	143300	108934045	4050	4050	4050	4050	0
271	20240604	143200	108934045	4050	4050	4050	4050	0
272	20240604	143100	108934045	4050	4050	4050	4050	0
273	20240604	143000	108934045	4050	4050	4050	4050	167
274	20240604	142900	108257695	4050	4050	4050	4050	475
275	20240604	142800	106333945	4050	4050	4050	4050	0
276	20240604	142700	106333945	4050	4050	4050	4050	0
277	20240604	142600	106333945	4050	4050	4055	4050	255
278	20240604	142500	105301070	4055	4055	4055	4055	608
279	20240604	142400	102835630	4055	4055	4055	4055	0
280	20240604	142300	102835630	4055	4055	4055	4055	0
281	20240604	142200	102835630	4055	4055	4055	4055	0
282	20240604	142100	102835630	4055	4055	4055	4055	0
283	20240604	142000	102835630	4055	4055	4055	4055	0
284	20240604	141900	102835630	4055	4055	4055	4055	0
285	20240604	141800	102835630	4055	4055	4055	4055	0
286	20240604	141700	102835630	4055	4055	4055	4055	0
287	20240604	141600	102835630	4055	4055	4055	4055	200
288	20240604	141500	102024630	4055	4055	4055	4055	0
289	20240604	141400	102024630	4055	4055	4055	4055	0
290	20240604	141300	102024630	4055	4080	4085	4055	489
291	20240604	141200	100040150	4060	4060	4060	4060	0
292	20240604	141100	100040150	4060	4060	4060	4060	0
293	20240604	141000	100040150	4060	4060	4060	4060	0
294	20240604	140900	100040150	4060	4070	4070	4060	1091
295	20240604	140800	95610650	4075	4080	4080	4075	212
296	20240604	140700	94746710	4090	4090	4090	4090	41
297	20240604	140600	94579020	4090	4090	4090	4090	0
298	20240604	140500	94579020	4090	4090	4090	4090	0
299	20240604	140400	94579020	4090	4090	4090	4090	9
300	20240604	140300	94542210	4095	4095	4095	4095	0
301	20240604	140200	94542210	4095	4095	4095	4095	0
302	20240604	140100	94542210	4095	4095	4095	4095	0
303	20240604	140000	94542210	4095	4095	4095	4095	0
304	20240604	135900	94542210	4095	4095	4095	4095	0
305	20240604	135800	94542210	4095	4095	4095	4095	0
306	20240604	135700	94542210	4095	4095	4095	4095	0
307	20240604	135600	94542210	4095	4095	4095	4095	0
308	20240604	135500	94542210	4095	4095	4095	4095	0
309	20240604	135400	94542210	4095	4095	4095	4095	0
310	20240604	135300	94542210	4095	4095	4095	4095	0
311	20240604	135200	94542210	4095	4095	4095	4095	0
312	20240604	135100	94542210	4095	4085	4095	4085	1304
313	20240604	135000	89210870	4065	4065	4065	4065	0
314	20240604	134900	89210870	4065	4065	4065	4065	0
315	20240604	134800	89210870	4065	4065	4065	4065	0
316	20240604	134700	89210870	4065	4065	4065	4065	0
317	20240604	134600	89210870	4065	4065	4065	4065	0
318	20240604	134500	89210870	4065	4065	4065	4065	0
319	20240604	134400	89210870	4065	4065	4065	4065	0
320	20240604	134300	89210870	4065	4065	4065	4065	0
321	20240604	134200	89210870	4065	4065	4065	4065	0
322	20240604	134100	89210870	4065	4065	4065	4065	51
323	20240604	134000	89003555	4090	4090	4090	4090	1
324	20240604	133900	88999465	4090	4090	4090	4090	0
325	20240604	133800	88999465	4090	4090	4090	4090	0
326	20240604	133700	88999465	4090	4090	4090	4090	0
327	20240604	133600	88999465	4090	4090	4090	4090	7
328	20240604	133500	88970835	4095	4090	4095	4090	150
329	20240604	133400	88357175	4095	4095	4095	4095	0
330	20240604	133300	88357175	4095	4095	4095	4095	0
331	20240604	133200	88357175	4095	4095	4095	4095	0
332	20240604	133100	88357175	4095	4095	4095	4095	0
333	20240604	133000	88357175	4095	4095	4095	4095	0
334	20240604	132900	88357175	4095	4095	4095	4095	1
335	20240604	132800	88353080	4065	4065	4065	4065	0
336	20240604	132700	88353080	4065	4065	4065	4065	0
337	20240604	132600	88353080	4065	4065	4065	4065	0
338	20240604	132500	88353080	4065	4065	4065	4065	0
339	20240604	132400	88353080	4065	4065	4065	4065	0
340	20240604	132300	88353080	4065	4065	4065	4065	0
341	20240604	132200	88353080	4065	4070	4070	4065	340
342	20240604	132100	86970335	4070	4070	4070	4070	0
343	20240604	132000	86970335	4070	4070	4070	4070	260
344	20240604	131900	85912135	4070	4070	4070	4070	0
345	20240604	131800	85912135	4070	4070	4070	4070	0
346	20240604	131700	85912135	4070	4070	4070	4070	0
347	20240604	131600	85912135	4070	4070	4070	4070	40
348	20240604	131500	85749335	4070	4070	4070	4070	0
349	20240604	131400	85749335	4070	4070	4070	4070	41
350	20240604	131300	85582465	4075	4075	4075	4075	0
351	20240604	131200	85582465	4075	4075	4075	4075	165
352	20240604	131100	84910090	4080	4080	4080	4080	0
353	20240604	131000	84910090	4080	4080	4080	4080	0
354	20240604	130900	84910090	4080	4080	4080	4080	0
355	20240604	130800	84910090	4080	4080	4080	4080	0
356	20240604	130700	84910090	4080	4080	4080	4080	0
357	20240604	130600	84910090	4080	4090	4090	4080	700
358	20240604	130500	82052645	4090	4090	4090	4090	1
359	20240604	130400	82048555	4090	4090	4090	4090	0
360	20240604	130300	82048555	4090	4090	4090	4090	0
361	20240604	130200	82048555	4090	4090	4090	4090	0
362	20240604	130100	82048555	4090	4090	4090	4090	1
363	20240604	130000	82044465	4090	4090	4090	4090	0
364	20240604	125900	82044465	4090	4090	4090	4090	0
365	20240604	125800	82044465	4090	4090	4090	4090	0
366	20240604	125700	82044465	4090	4090	4090	4090	0
367	20240604	125600	82044465	4090	4090	4090	4090	105
368	20240604	125500	81615015	4090	4090	4090	4090	0
369	20240604	125400	81615015	4090	4090	4090	4090	0
370	20240604	125300	81615015	4090	4090	4090	4090	0
371	20240604	125200	81615015	4090	4090	4090	4090	0
372	20240604	125100	81615015	4090	4090	4090	4090	0
373	20240604	125000	81615015	4090	4090	4090	4090	0
374	20240604	124900	81615015	4090	4110	4110	4090	62
375	20240604	124800	81361005	4110	4110	4110	4110	0
376	20240604	124700	81361005	4110	4110	4110	4110	0
377	20240604	124600	81361005	4110	4110	4110	4110	2
378	20240604	124500	81352785	4110	4100	4110	4100	2
379	20240604	124400	81344575	4110	4110	4110	4110	0
380	20240604	124300	81344575	4110	4100	4110	4100	11
381	20240604	124200	81299430	4100	4100	4100	4100	1
382	20240604	124100	81295330	4100	4100	4100	4100	2
383	20240604	124000	81287130	4105	4105	4105	4105	0
384	20240604	123900	81287130	4105	4105	4105	4105	0
385	20240604	123800	81287130	4105	4105	4105	4105	0
386	20240604	123700	81287130	4105	4105	4105	4105	72
387	20240604	123600	80991570	4105	4105	4105	4105	0
388	20240604	123500	80991570	4105	4105	4105	4105	6
389	20240604	123400	80966940	4105	4095	4105	4095	558
390	20240604	123300	78679365	4085	4085	4085	4085	0
391	20240604	123200	78679365	4085	4085	4085	4085	0
392	20240604	123100	78679365	4085	4075	4085	4075	1132
393	20240604	123000	74057320	4075	4075	4075	4075	1
394	20240604	122900	74053245	4080	4080	4080	4080	0
395	20240604	122800	74053245	4080	4080	4080	4080	0
396	20240604	122700	74053245	4080	4080	4080	4080	0
397	20240604	122600	74053245	4080	4080	4080	4080	42
398	20240604	122500	73881885	4085	4085	4085	4085	0
399	20240604	122400	73881885	4085	4085	4085	4085	0
400	20240604	122300	73881885	4085	4085	4085	4085	0
401	20240604	122200	73881885	4085	4085	4085	4085	0
402	20240604	122100	73881885	4085	4085	4085	4085	29
403	20240604	122000	73763420	4085	4085	4085	4085	0
404	20240604	121900	73763420	4085	4085	4085	4085	0
405	20240604	121800	73763420	4085	4085	4085	4085	2
406	20240604	121700	73755250	4090	4090	4090	4090	0
407	20240604	121600	73755250	4090	4090	4090	4090	0
408	20240604	121500	73755250	4090	4090	4090	4090	0
409	20240604	121400	73755250	4090	4090	4090	4090	0
410	20240604	121300	73755250	4090	4090	4090	4090	0
411	20240604	121200	73755250	4090	4090	4090	4090	0
412	20240604	121100	73755250	4090	4090	4090	4090	2
413	20240604	121000	73747070	4090	4090	4090	4090	0
414	20240604	120900	73747070	4090	4090	4090	4090	0
415	20240604	120800	73747070	4090	4090	4090	4090	5
416	20240604	120700	73726620	4090	4090	4090	4090	0
417	20240604	120600	73726620	4090	4090	4090	4090	0
418	20240604	120500	73726620	4090	4090	4090	4090	0
419	20240604	120400	73726620	4090	4090	4090	4090	20
420	20240604	120300	73644820	4090	4090	4090	4090	0
421	20240604	120200	73644820	4090	4090	4090	4090	25
422	20240604	120100	73542570	4075	4075	4075	4075	0
423	20240604	120000	73542570	4075	4075	4075	4075	0
424	20240604	115900	73542570	4075	4075	4075	4075	0
425	20240604	115800	73542570	4075	4075	4075	4075	0
426	20240604	115700	73542570	4075	4075	4075	4075	0
427	20240604	115600	73542570	4075	4075	4075	4075	4
428	20240604	115500	73526270	4075	4075	4075	4075	0
429	20240604	115400	73526270	4075	4075	4075	4075	0
430	20240604	115300	73526270	4075	4075	4075	4075	0
431	20240604	115200	73526270	4075	4075	4075	4075	0
432	20240604	115100	73526270	4075	4075	4075	4075	0
433	20240604	115000	73526270	4075	4075	4075	4075	0
434	20240604	114900	73526270	4075	4075	4075	4075	0
435	20240604	114800	73526270	4075	4075	4075	4075	0
436	20240604	114700	73526270	4075	4075	4075	4075	0
437	20240604	114600	73526270	4075	4075	4075	4075	0
438	20240604	114500	73526270	4075	4075	4075	4075	2
439	20240604	114400	73518120	4075	4075	4075	4075	7
440	20240604	114300	73489595	4075	4075	4075	4075	0
441	20240604	114200	73489595	4075	4075	4075	4075	180
442	20240604	114100	72756095	4075	4075	4075	4075	0
443	20240604	114000	72756095	4075	4075	4075	4075	0
444	20240604	113900	72756095	4075	4075	4075	4075	0
445	20240604	113800	72756095	4075	4075	4075	4075	0
446	20240604	113700	72756095	4075	4075	4075	4075	64
447	20240604	113600	72495295	4075	4075	4075	4075	0
448	20240604	113500	72495295	4075	4075	4075	4075	5
449	20240604	113400	72474920	4080	4080	4080	4080	0
450	20240604	113300	72474920	4080	4080	4080	4080	0
451	20240604	113200	72474920	4080	4080	4080	4080	0
452	20240604	113100	72474920	4080	4080	4080	4080	30
453	20240604	113000	72352520	4075	4075	4075	4075	0
454	20240604	112900	72352520	4075	4075	4075	4075	0
455	20240604	112800	72352520	4075	4075	4075	4075	0
456	20240604	112700	72352520	4075	4075	4075	4075	0
457	20240604	112600	72352520	4075	4075	4075	4075	0
458	20240604	112500	72352520	4075	4120	4120	4070	526
459	20240604	112400	70195060	4140	4070	4150	4070	5935
460	20240604	112300	45821910	4055	4055	4055	4055	1
461	20240604	112200	45817855	4055	4055	4055	4055	0
462	20240604	112100	45817855	4055	4055	4055	4055	0
463	20240604	112000	45817855	4055	4055	4055	4055	0
464	20240604	111900	45817855	4055	4055	4055	4055	5
465	20240604	111800	45797580	4070	4070	4070	4070	0
466	20240604	111700	45797580	4070	4070	4070	4070	0
467	20240604	111600	45797580	4070	4070	4070	4070	0
468	20240604	111500	45797580	4070	4070	4070	4070	0
469	20240604	111400	45797580	4070	4070	4070	4070	0
470	20240604	111300	45797580	4070	4070	4070	4070	0
471	20240604	111200	45797580	4070	4070	4070	4070	1
472	20240604	111100	45793510	4070	4070	4070	4070	0
473	20240604	111000	45793510	4070	4070	4070	4070	0
474	20240604	110900	45793510	4070	4070	4070	4070	0
475	20240604	110800	45793510	4070	4070	4070	4070	0
476	20240604	110700	45793510	4070	4070	4070	4070	0
477	20240604	110600	45793510	4070	4070	4070	4070	0
478	20240604	110500	45793510	4070	4070	4070	4070	0
479	20240604	110400	45793510	4070	4070	4070	4070	0
480	20240604	110300	45793510	4070	4070	4070	4070	0
481	20240604	110200	45793510	4070	4070	4070	4070	0
482	20240604	110100	45793510	4070	4070	4070	4070	0
483	20240604	110000	45793510	4070	4070	4070	4070	0
484	20240604	105900	45793510	4070	4070	4070	4070	0
485	20240604	105800	45793510	4070	4070	4070	4070	0
486	20240604	105700	45793510	4070	4070	4070	4070	0
487	20240604	105600	45793510	4070	4070	4070	4070	0
488	20240604	105500	45793510	4070	4070	4070	4070	0
489	20240604	105400	45793510	4070	4070	4070	4070	246
490	20240604	105300	44792290	4055	4055	4055	4055	0
491	20240604	105200	44792290	4055	4055	4055	4055	0
492	20240604	105100	44792290	4055	4055	4055	4055	0
493	20240604	105000	44792290	4055	4055	4055	4055	0
494	20240604	104900	44792290	4055	4060	4060	4055	72
495	20240604	104800	44500315	4055	4055	4055	4055	0
496	20240604	104700	44500315	4055	4055	4055	4055	0
497	20240604	104600	44500315	4055	4055	4055	4055	0
498	20240604	104500	44500315	4055	4055	4055	4055	0
499	20240604	104400	44500315	4055	4055	4055	4055	0
500	20240604	104300	44500315	4055	4055	4055	4055	0
501	20240604	104200	44500315	4055	4055	4055	4055	10
502	20240604	104100	44459765	4055	4055	4055	4055	0
503	20240604	104000	44459765	4055	4055	4055	4055	0
504	20240604	103900	44459765	4055	4055	4055	4055	0
505	20240604	103800	44459765	4055	4055	4055	4055	0
506	20240604	103700	44459765	4055	4055	4055	4055	0
507	20240604	103600	44459765	4055	4055	4055	4055	0
508	20240604	103500	44459765	4055	4055	4055	4055	3
509	20240604	103400	44447600	4055	4055	4055	4055	0
510	20240604	103300	44447600	4055	4055	4055	4055	0
511	20240604	103200	44447600	4055	4055	4055	4055	0
512	20240604	103100	44447600	4055	4055	4055	4055	0
513	20240604	103000	44447600	4055	4055	4055	4055	0
514	20240604	102900	44447600	4055	4055	4055	4055	0
515	20240604	102800	44447600	4055	4055	4055	4055	0
516	20240604	102700	44447600	4055	4055	4055	4055	0
517	20240604	102600	44447600	4055	4055	4055	4055	0
518	20240604	102500	44447600	4055	4055	4055	4055	0
519	20240604	102400	44447600	4055	4055	4055	4055	0
520	20240604	102300	44447600	4055	4055	4055	4055	0
521	20240604	102200	44447600	4055	4055	4055	4055	0
522	20240604	102100	44447600	4055	4055	4055	4055	0
523	20240604	102000	44447600	4055	4055	4055	4055	0
524	20240604	101900	44447600	4055	4055	4055	4055	51
525	20240604	101800	44240795	4055	4055	4055	4055	0
526	20240604	101700	44240795	4055	4055	4055	4055	0
527	20240604	101600	44240795	4055	4055	4055	4055	1
528	20240604	101500	44236740	4070	4070	4070	4070	0
529	20240604	101400	44236740	4070	4070	4070	4070	0
530	20240604	101300	44236740	4070	4070	4070	4070	0
531	20240604	101200	44236740	4070	4070	4070	4070	0
532	20240604	101100	44236740	4070	4070	4070	4070	0
533	20240604	101000	44236740	4070	4070	4070	4070	1
534	20240604	100900	44232670	4070	4070	4070	4070	0
535	20240604	100800	44232670	4070	4070	4070	4070	0
536	20240604	100700	44232670	4070	4070	4070	4070	0
537	20240604	100600	44232670	4070	4070	4070	4070	10
538	20240604	100500	44191970	4055	4055	4055	4055	0
539	20240604	100400	44191970	4055	4055	4055	4055	0
540	20240604	100300	44191970	4055	4055	4055	4055	0
541	20240604	100200	44191970	4055	4055	4055	4055	0
542	20240604	100100	44191970	4055	4055	4055	4055	0
543	20240604	100000	44191970	4055	4055	4055	4055	0
544	20240604	095900	44191970	4055	4055	4055	4055	0
545	20240604	095800	44191970	4055	4055	4055	4055	0
546	20240604	095700	44191970	4055	4055	4055	4055	343
547	20240604	095600	42801105	4055	4055	4055	4055	0
548	20240604	095500	42801105	4055	4055	4055	4055	1
549	20240604	095400	42797050	4055	4055	4055	4055	20
550	20240604	095300	42715950	4055	4055	4055	4055	0
551	20240604	095200	42715950	4055	4055	4055	4055	0
552	20240604	095100	42715950	4055	4055	4055	4055	0
553	20240604	095000	42715950	4055	4055	4055	4055	100
554	20240604	094900	42310450	4055	4055	4055	4055	0
555	20240604	094800	42310450	4055	4055	4055	4055	0
556	20240604	094700	42310450	4055	4055	4055	4055	200
557	20240604	094600	41499450	4040	4040	4040	4040	0
558	20240604	094500	41499450	4040	4040	4040	4040	0
559	20240604	094400	41499450	4040	4040	4040	4040	0
560	20240604	094300	41499450	4040	4040	4040	4040	0
561	20240604	094200	41499450	4040	4040	4040	4040	0
562	20240604	094100	41499450	4040	4040	4040	4040	0
563	20240604	094000	41499450	4040	4040	4040	4040	0
564	20240604	093900	41499450	4040	4070	4070	4040	340
565	20240604	093800	40122100	4105	4105	4105	4105	0
566	20240604	093700	40122100	4105	4105	4105	4105	100
567	20240604	093600	39711600	4105	4105	4105	4105	0
568	20240604	093500	39711600	4105	4100	4105	4100	1100
569	20240604	093400	35198100	4095	4095	4095	4095	600
570	20240604	093300	32741100	4095	4095	4095	4095	0
571	20240604	093200	32741100	4095	4090	4095	4090	352
572	20240604	093100	31301415	4090	4100	4100	4090	271
573	20240604	093000	30190575	4100	4095	4100	4095	5
574	20240604	092900	30170080	4090	4070	4090	4070	1334
575	20240604	092800	24728675	4075	4075	4075	4075	0
576	20240604	092700	24728675	4075	4075	4075	4075	0
577	20240604	092600	24728675	4075	4080	4080	4075	2
578	20240604	092500	24720520	4080	4065	4080	4065	1306
579	20240604	092400	19400675	4060	4035	4060	4035	500
580	20240604	092300	17372710	4035	4035	4035	4035	0
581	20240604	092200	17372710	4035	4035	4035	4035	0
582	20240604	092100	17372710	4035	4035	4035	4035	0
583	20240604	092000	17372710	4035	4035	4035	4035	39
584	20240604	091900	17215345	4025	4025	4025	4025	12
585	20240604	091800	17167045	4040	4040	4040	4040	254
586	20240604	091700	16140885	4040	4035	4040	4030	850
587	20240604	091600	12713700	4035	4035	4035	4035	0
588	20240604	091500	12713700	4035	4035	4035	4035	32
589	20240604	091400	12584580	4045	4045	4045	4045	117
590	20240604	091300	12111315	4050	4050	4050	4050	49
591	20240604	091200	11912865	4050	4050	4050	4050	243
592	20240604	091100	10928715	4050	4050	4050	4050	0
593	20240604	091000	10928715	4050	4050	4050	4050	9
594	20240604	090900	10892265	4050	4050	4050	4050	300
595	20240604	090800	9677265	4045	4045	4045	4045	0
596	20240604	090700	9677265	4045	4035	4045	4035	18
597	20240604	090600	9604495	4030	4040	4040	4030	196
598	20240604	090500	8813430	4045	4065	4065	4045	62
599	20240604	090400	8562580	4080	4080	4080	4075	1330
600	20240604	090300	3142470	4085	4085	4085	4085	0
601	20240604	090200	3142470	4085	4085	4085	4085	0
602	20240604	090100	3142470	4085	4085	4085	4085	100
603	20240604	090000	2733970	4090	4105	4105	4090	668