KissMeData/009160/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185200	97887590	4060	4060	4060	4060	107
3	20240604	185100	97887590	4060	4060	4060	4060	0
4	20240604	185000	97887590	4060	4060	4060	4060	0
5	20240604	184900	97887590	4060	4060	4060	4060	0
6	20240604	184800	97887590	4060	4060	4060	4060	0
7	20240604	184700	97887590	4060	4060	4060	4060	0
8	20240604	184600	97887590	4060	4060	4060	4060	0
9	20240604	184500	97887590	4060	4060	4060	4060	0
10	20240604	184400	97887590	4060	4060	4060	4060	0
11	20240604	184300	97887590	4060	4060	4060	4060	0
12	20240604	184200	97887590	4060	4060	4060	4060	0
13	20240604	184100	97887590	4060	4060	4060	4060	0
14	20240604	184000	97887590	4060	4060	4060	4060	0
15	20240604	183900	97887590	4060	4060	4060	4060	0
16	20240604	183800	97887590	4060	4060	4060	4060	0
17	20240604	183700	97887590	4060	4060	4060	4060	0
18	20240604	183600	97887590	4060	4060	4060	4060	0
19	20240604	183500	97887590	4060	4060	4060	4060	0
20	20240604	183400	97887590	4060	4060	4060	4060	0
21	20240604	183300	97887590	4060	4060	4060	4060	0
22	20240604	183200	97887590	4060	4060	4060	4060	0
23	20240604	183100	97887590	4060	4060	4060	4060	0
24	20240604	183000	97887590	4060	4060	4060	4060	0
25	20240604	182900	97887590	4060	4060	4060	4060	0
26	20240604	182800	97887590	4060	4060	4060	4060	0
27	20240604	182700	97887590	4060	4060	4060	4060	0
28	20240604	182600	97887590	4060	4060	4060	4060	0
29	20240604	182500	97887590	4060	4060	4060	4060	0
30	20240604	182400	97887590	4060	4060	4060	4060	0
31	20240604	182300	97887590	4060	4060	4060	4060	0
32	20240604	182200	97887590	4060	4060	4060	4060	107
33	20240604	182100	97887590	4060	4060	4060	4060	0
34	20240604	182000	97887590	4060	4060	4060	4060	0
35	20240604	181900	97887590	4060	4060	4060	4060	0
36	20240604	181800	97887590	4060	4060	4060	4060	0
37	20240604	181700	97887590	4060	4060	4060	4060	0
38	20240604	181600	97887590	4060	4060	4060	4060	0
39	20240604	181500	97887590	4060	4060	4060	4060	0
40	20240604	181400	97887590	4060	4060	4060	4060	0
41	20240604	181300	97887590	4060	4060	4060	4060	0
42	20240604	181200	97887590	4060	4060	4060	4060	0
43	20240604	181100	97887590	4060	4060	4060	4060	0
44	20240604	181000	97887590	4060	4060	4060	4060	0
45	20240604	180900	97887590	4060	4060	4060	4060	0
46	20240604	180800	97887590	4060	4060	4060	4060	0
47	20240604	180700	97887590	4060	4060	4060	4060	0
48	20240604	180600	97887590	4060	4060	4060	4060	0
49	20240604	180500	97887590	4060	4060	4060	4060	0
50	20240604	180400	97887590	4060	4060	4060	4060	0
51	20240604	180300	97887590	4060	4060	4060	4060	0
52	20240604	180200	97887590	4060	4060	4060	4060	0
53	20240604	180100	97887590	4060	4060	4060	4060	0
54	20240604	180000	97887590	4060	4060	4060	4060	0
55	20240604	175900	97887590	4060	4060	4060	4060	0
56	20240604	175800	97887590	4060	4060	4060	4060	0
57	20240604	175700	97887590	4060	4060	4060	4060	0
58	20240604	175600	97887590	4060	4060	4060	4060	0
59	20240604	175500	97887590	4060	4060	4060	4060	0
60	20240604	175400	97887590	4060	4060	4060	4060	0
61	20240604	175300	97887590	4060	4060	4060	4060	0
62	20240604	175200	97887590	4060	4060	4060	4060	107
63	20240604	175100	97887590	4060	4060	4060	4060	0
64	20240604	175000	97887590	4060	4060	4060	4060	0
65	20240604	174900	97887590	4060	4060	4060	4060	0
66	20240604	174800	97887590	4060	4060	4060	4060	0
67	20240604	174700	97887590	4060	4060	4060	4060	0
68	20240604	174600	97887590	4060	4060	4060	4060	0
69	20240604	174500	97887590	4060	4060	4060	4060	0
70	20240604	174400	97887590	4060	4060	4060	4060	0
71	20240604	174300	97887590	4060	4060	4060	4060	0
72	20240604	174200	97887590	4060	4060	4060	4060	0
73	20240604	174100	97887590	4060	4060	4060	4060	0
74	20240604	174000	97887590	4060	4060	4060	4060	0
75	20240604	173900	97887590	4060	4060	4060	4060	0
76	20240604	173800	97887590	4060	4060	4060	4060	0
77	20240604	173700	97887590	4060	4060	4060	4060	0
78	20240604	173600	97887590	4060	4060	4060	4060	0
79	20240604	173500	97887590	4060	4060	4060	4060	0
80	20240604	173400	97887590	4060	4060	4060	4060	0
81	20240604	173300	97887590	4060	4060	4060	4060	0
82	20240604	173200	97887590	4060	4060	4060	4060	0
83	20240604	173100	97887590	4060	4060	4060	4060	0
84	20240604	173000	97887590	4060	4060	4060	4060	0
85	20240604	172900	97887590	4060	4060	4060	4060	0
86	20240604	172800	97887590	4060	4060	4060	4060	0
87	20240604	172700	97887590	4060	4060	4060	4060	0
88	20240604	172600	97887590	4060	4060	4060	4060	0
89	20240604	172500	97887590	4060	4060	4060	4060	0
90	20240604	172400	97887590	4060	4060	4060	4060	0
91	20240604	172300	97887590	4060	4060	4060	4060	0
92	20240604	172200	97887590	4060	4060	4060	4060	107
93	20240604	172100	97887590	4060	4060	4060	4060	0
94	20240604	172000	97887590	4060	4060	4060	4060	0
95	20240604	171900	97887590	4060	4060	4060	4060	0
96	20240604	171800	97887590	4060	4060	4060	4060	0
97	20240604	171700	97887590	4060	4060	4060	4060	0
98	20240604	171600	97887590	4060	4060	4060	4060	0
99	20240604	171500	97887590	4060	4060	4060	4060	0
100	20240604	171400	97887590	4060	4060	4060	4060	0
101	20240604	171300	97887590	4060	4060	4060	4060	0
102	20240604	171200	97887590	4060	4060	4060	4060	0
103	20240604	171100	97887590	4060	4060	4060	4060	0
104	20240604	171000	97887590	4060	4060	4060	4060	0
105	20240604	170900	97887590	4060	4060	4060	4060	0
106	20240604	170800	97887590	4060	4060	4060	4060	0
107	20240604	170700	97887590	4060	4060	4060	4060	0
108	20240604	170600	97887590	4060	4060	4060	4060	0
109	20240604	170500	97887590	4060	4060	4060	4060	0
110	20240604	170400	97887590	4060	4060	4060	4060	0
111	20240604	170300	97887590	4060	4060	4060	4060	0
112	20240604	170200	97887590	4060	4060	4060	4060	0
113	20240604	170100	97887590	4060	4060	4060	4060	0
114	20240604	170000	97887590	4060	4060	4060	4060	0
115	20240604	165900	97887590	4060	4060	4060	4060	0
116	20240604	165800	97887590	4060	4060	4060	4060	0
117	20240604	165700	97887590	4060	4060	4060	4060	0
118	20240604	165600	97887590	4060	4060	4060	4060	0
119	20240604	165500	97887590	4060	4060	4060	4060	0
120	20240604	165400	97887590	4060	4060	4060	4060	0
121	20240604	165300	97887590	4060	4060	4060	4060	0
122	20240604	165200	97887590	4060	4060	4060	4060	107
123	20240604	165100	97887590	4060	4060	4060	4060	0
124	20240604	165000	97887590	4060	4060	4060	4060	0
125	20240604	164900	97887590	4060	4060	4060	4060	0
126	20240604	164800	97887590	4060	4060	4060	4060	0
127	20240604	164700	97887590	4060	4060	4060	4060	0
128	20240604	164600	97887590	4060	4060	4060	4060	0
129	20240604	164500	97887590	4060	4060	4060	4060	0
130	20240604	164400	97887590	4060	4060	4060	4060	0
131	20240604	164300	97887590	4060	4060	4060	4060	0
132	20240604	164200	97887590	4060	4060	4060	4060	0
133	20240604	164100	97887590	4060	4060	4060	4060	0
134	20240604	164000	97887590	4060	4060	4060	4060	0
135	20240604	163900	97887590	4060	4060	4060	4060	0
136	20240604	163800	97887590	4060	4060	4060	4060	0
137	20240604	163700	97887590	4060	4060	4060	4060	0
138	20240604	163600	97887590	4060	4060	4060	4060	0
139	20240604	163500	97887590	4060	4060	4060	4060	0
140	20240604	163400	97887590	4060	4060	4060	4060	0
141	20240604	163300	97887590	4060	4060	4060	4060	0
142	20240604	163200	97887590	4060	4060	4060	4060	0
143	20240604	163100	97887590	4060	4060	4060	4060	0
144	20240604	163000	97887590	4060	4060	4060	4060	0
145	20240604	162900	97887590	4060	4060	4060	4060	0
146	20240604	162800	97887590	4060	4060	4060	4060	0
147	20240604	162700	97887590	4060	4060	4060	4060	0
148	20240604	162600	97887590	4060	4060	4060	4060	0
149	20240604	162500	97887590	4060	4060	4060	4060	0
150	20240604	162400	97887590	4060	4060	4060	4060	0
151	20240604	162300	97887590	4060	4060	4060	4060	0
152	20240604	162200	97887590	4060	4060	4060	4060	107
153	20240604	162100	97887590	4060	4060	4060	4060	0
154	20240604	162000	97887590	4060	4060	4060	4060	0
155	20240604	161900	97887590	4060	4060	4060	4060	0
156	20240604	161800	97887590	4060	4060	4060	4060	0
157	20240604	161700	97887590	4060	4060	4060	4060	0
158	20240604	161600	97887590	4060	4060	4060	4060	0
159	20240604	161500	97887590	4060	4060	4060	4060	0
160	20240604	161400	97887590	4060	4060	4060	4060	0
161	20240604	161300	97887590	4060	4060	4060	4060	0
162	20240604	161200	97887590	4060	4060	4060	4060	0
163	20240604	161100	97887590	4060	4060	4060	4060	0
164	20240604	161000	97887590	4060	4060	4060	4060	0
165	20240604	160900	97887590	4060	4060	4060	4060	0
166	20240604	160800	97887590	4060	4060	4060	4060	0
167	20240604	160700	97887590	4060	4060	4060	4060	0
168	20240604	160600	97887590	4060	4060	4060	4060	0
169	20240604	160500	97887590	4060	4060	4060	4060	0
170	20240604	160400	97887590	4060	4060	4060	4060	0
171	20240604	160300	97887590	4060	4060	4060	4060	0
172	20240604	160200	97887590	4060	4060	4060	4060	0
173	20240604	160100	97887590	4060	4060	4060	4060	0
174	20240604	160000	97887590	4060	4060	4060	4060	0
175	20240604	155900	97887590	4060	4060	4060	4060	0
176	20240604	155800	97887590	4060	4060	4060	4060	0
177	20240604	155700	97887590	4060	4060	4060	4060	0
178	20240604	155600	97887590	4060	4060	4060	4060	0
179	20240604	155500	97887590	4060	4060	4060	4060	0
180	20240604	155400	97887590	4060	4060	4060	4060	0
181	20240604	155300	97887590	4060	4060	4060	4060	0
182	20240604	155200	97887590	4060	4060	4060	4060	107
183	20240604	155100	97887590	4060	4060	4060	4060	0
184	20240604	155000	97887590	4060	4060	4060	4060	0
185	20240604	154900	97887590	4060	4060	4060	4060	0
186	20240604	154800	97887590	4060	4060	4060	4060	0
187	20240604	154700	97887590	4060	4060	4060	4060	0
188	20240604	154600	97887590	4060	4060	4060	4060	0
189	20240604	154500	97887590	4060	4060	4060	4060	0
190	20240604	154400	97887590	4060	4060	4060	4060	0
191	20240604	154300	97887590	4060	4060	4060	4060	0
192	20240604	154200	97887590	4060	4060	4060	4060	0
193	20240604	154100	97887590	4060	4060	4060	4060	0
194	20240604	154000	97887590	4060	4060	4060	4060	0
195	20240604	153900	97887590	4060	4060	4060	4060	0
196	20240604	153800	97887590	4060	4060	4060	4060	0
197	20240604	153700	97887590	4060	4060	4060	4060	0
198	20240604	153600	97887590	4060	4060	4060	4060	0
199	20240604	153500	97887590	4060	4060	4060	4060	0
200	20240604	153400	97887590	4060	4060	4060	4060	0
201	20240604	153300	97887590	4060	4060	4060	4060	0
202	20240604	153200	97887590	4060	4060	4060	4060	0
203	20240604	153100	97887590	4060	4060	4060	4060	0
204	20240604	153000	97887590	4060	4060	4060	4060	107
205	20240604	152900	97453170	4045	4045	4045	4045	0
206	20240604	152800	97453170	4045	4045	4045	4045	0
207	20240604	152700	97453170	4045	4045	4045	4045	0
208	20240604	152600	97453170	4045	4045	4045	4045	0
209	20240604	152500	97453170	4045	4045	4045	4045	0
210	20240604	152400	97453170	4045	4045	4045	4045	0
211	20240604	152300	97453170	4045	4045	4045	4045	0
212	20240604	152200	97453170	4045	4045	4045	4045	0
213	20240604	152100	97453170	4045	4045	4045	4045	0
214	20240604	152000	97453170	4045	4045	4045	4045	0
215	20240604	151900	97453170	4045	4030	4045	4030	61
216	20240604	151800	97207170	4040	4040	4040	4040	0
217	20240604	151700	97207170	4040	4030	4040	4030	32
218	20240604	151600	97078045	4040	4040	4040	4040	0
219	20240604	151500	97078045	4040	4030	4040	4030	115
220	20240604	151400	96614535	4045	4045	4045	4045	1
221	20240604	151300	96610490	4040	4030	4040	4030	2
222	20240604	151200	96602420	4045	4045	4045	4045	1
223	20240604	151100	96598375	4030	4030	4045	4030	4
224	20240604	151000	96582240	4045	4045	4045	4045	2
225	20240604	150900	96574150	4045	4045	4045	4030	3
226	20240604	150800	96562030	4030	4045	4045	4030	3
227	20240604	150700	96549925	4030	4030	4030	4030	4
228	20240604	150600	96533805	4045	4045	4045	4045	2
229	20240604	150500	96525715	4030	4050	4050	4030	2
230	20240604	150400	96517635	4055	4055	4055	4055	3
231	20240604	150300	96505470	4030	4060	4060	4030	6
232	20240604	150200	96481230	4030	4030	4030	4030	1
233	20240604	150100	96477200	4050	4050	4050	4050	1
234	20240604	150000	96473150	4030	4030	4030	4030	4
235	20240604	145900	96457030	4030	4030	4030	4030	0
236	20240604	145800	96457030	4030	4030	4030	4030	2
237	20240604	145700	96448970	4030	4030	4030	4030	0
238	20240604	145600	96448970	4030	4030	4030	4030	4
239	20240604	145500	96432850	4030	4030	4030	4030	0
240	20240604	145400	96432850	4030	4030	4030	4030	1
241	20240604	145300	96428820	4030	4030	4030	4030	0
242	20240604	145200	96428820	4030	4030	4030	4030	4
243	20240604	145100	96412700	4030	4030	4030	4030	0
244	20240604	145000	96412700	4030	4030	4030	4030	1
245	20240604	144900	96408670	4030	4030	4030	4030	1
246	20240604	144800	96404640	4030	4030	4030	4030	4
247	20240604	144700	96388520	4030	4030	4030	4030	1
248	20240604	144600	96384490	4050	4050	4050	4050	0
249	20240604	144500	96384490	4050	4035	4050	4030	320
250	20240604	144400	95094580	4035	4035	4035	4035	0
251	20240604	144300	95094580	4035	4035	4035	4035	1
252	20240604	144200	95090545	4035	4035	4035	4035	0
253	20240604	144100	95090545	4035	4035	4035	4035	3
254	20240604	144000	95078440	4065	4065	4065	4065	0
255	20240604	143900	95078440	4065	4035	4065	4035	3
256	20240604	143800	95066275	4065	4065	4065	4065	8
257	20240604	143700	95033755	4070	4035	4070	4030	155
258	20240604	143600	94407730	4035	4035	4035	4035	54
259	20240604	143500	94189840	4030	4035	4035	4030	20
260	20240604	143400	94109145	4035	4035	4035	4035	1
261	20240604	143300	94105110	4035	4035	4035	4035	3
262	20240604	143200	94093005	4035	4035	4035	4035	1
263	20240604	143100	94088970	4035	4035	4035	4035	0
264	20240604	143000	94088970	4035	4035	4035	4035	4
265	20240604	142900	94072830	4035	4035	4035	4035	0
266	20240604	142800	94072830	4035	4035	4035	4035	1
267	20240604	142700	94068795	4035	4035	4035	4035	0
268	20240604	142600	94068795	4035	4035	4035	4035	4
269	20240604	142500	94052655	4040	4040	4040	4040	0
270	20240604	142400	94052655	4040	4040	4040	4040	2
271	20240604	142300	94044575	4035	4035	4035	4035	0
272	20240604	142200	94044575	4035	4035	4035	4035	4
273	20240604	142100	94028435	4040	4040	4040	4040	23
274	20240604	142000	93935515	4035	4035	4035	4035	0
275	20240604	141900	93935515	4035	4035	4035	4035	463
276	20240604	141800	92067310	4030	4035	4035	4030	132
277	20240604	141700	91534705	4030	4030	4030	4030	1
278	20240604	141600	91530675	4030	4030	4030	4030	0
279	20240604	141500	91530675	4030	4030	4030	4030	4
280	20240604	141400	91514555	4035	4030	4035	4030	407
281	20240604	141300	89874240	4030	4030	4030	4030	1
282	20240604	141200	89870210	4035	4035	4035	4035	0
283	20240604	141100	89870210	4035	4035	4035	4035	5
284	20240604	141000	89850035	4055	4035	4055	4035	501
285	20240604	140900	87828480	4035	4035	4035	4035	1
286	20240604	140800	87824445	4035	4035	4035	4035	0
287	20240604	140700	87824445	4035	4035	4035	4035	4
288	20240604	140600	87808305	4035	4035	4035	4035	1
289	20240604	140500	87804270	4035	4035	4035	4035	0
290	20240604	140400	87804270	4035	4035	4035	4035	4
291	20240604	140300	87788130	4055	4055	4055	4055	0
292	20240604	140200	87788130	4055	4035	4055	4035	2
293	20240604	140100	87780040	4035	4035	4035	4035	0
294	20240604	140000	87780040	4035	4055	4055	4035	16
295	20240604	135900	87715240	4055	4055	4055	4055	167
296	20240604	135800	87038055	4045	4040	4045	4040	558
297	20240604	135700	84780950	4035	4035	4035	4035	0
298	20240604	135600	84780950	4035	4035	4035	4035	4
299	20240604	135500	84764810	4045	4040	4045	4035	791
300	20240604	135400	81569170	4040	4040	4040	4040	1
301	20240604	135300	81565130	4040	4040	4040	4040	1
302	20240604	135200	81561090	4050	4040	4050	4040	4
303	20240604	135100	81544920	4040	4040	4040	4040	1
304	20240604	135000	81540880	4040	4040	4040	4040	0
305	20240604	134900	81540880	4040	4040	4040	4040	4
306	20240604	134800	81524720	4040	4040	4040	4040	0
307	20240604	134700	81524720	4040	4040	4040	4040	1
308	20240604	134600	81520680	4040	4040	4040	4040	0
309	20240604	134500	81520680	4040	4040	4040	4040	4
310	20240604	134400	81504520	4040	4040	4040	4040	0
311	20240604	134300	81504520	4040	4040	4040	4040	1
312	20240604	134200	81500480	4040	4040	4040	4040	0
313	20240604	134100	81500480	4040	4040	4040	4040	3
314	20240604	134000	81488360	4055	4055	4055	4055	1
315	20240604	133900	81484305	4040	4055	4055	4040	25
316	20240604	133800	81382945	4055	4040	4055	4040	80
317	20240604	133700	81058565	4040	4040	4040	4040	3
318	20240604	133600	81046445	4040	4040	4040	4040	1
319	20240604	133500	81042405	4040	4040	4040	4040	0
320	20240604	133400	81042405	4040	4040	4040	4040	4
321	20240604	133300	81026245	4040	4040	4040	4040	0
322	20240604	133200	81026245	4040	4040	4040	4040	1
323	20240604	133100	81022205	4040	4040	4040	4040	1
324	20240604	133000	81018165	4040	4040	4040	4040	6
325	20240604	132900	80993925	4055	4055	4055	4055	0
326	20240604	132800	80993925	4055	4035	4055	4035	2
327	20240604	132700	80985835	4035	4035	4035	4035	0
328	20240604	132600	80985835	4035	4035	4035	4035	4
329	20240604	132500	80969695	4035	4035	4035	4035	1
330	20240604	132400	80965660	4035	4035	4035	4035	0
331	20240604	132300	80965660	4035	4035	4035	4035	1
332	20240604	132200	80961625	4035	4055	4055	4035	4
333	20240604	132100	80945465	4055	4035	4055	4035	2
334	20240604	132000	80937375	4035	4035	4035	4035	0
335	20240604	131900	80937375	4035	4035	4035	4035	4
336	20240604	131800	80921235	4035	4035	4035	4035	0
337	20240604	131700	80921235	4035	4035	4035	4035	1
338	20240604	131600	80917200	4040	4040	4040	4040	0
339	20240604	131500	80917200	4040	4035	4040	4035	4
340	20240604	131400	80901055	4040	4040	4040	4040	0
341	20240604	131300	80901055	4040	4060	4060	4040	84
342	20240604	131200	80560035	4060	4040	4060	4040	42
343	20240604	131100	80390295	4040	4040	4040	4040	4
344	20240604	131000	80374135	4045	4045	4045	4045	1
345	20240604	130900	80370090	4035	4035	4035	4035	0
346	20240604	130800	80370090	4035	4035	4035	4035	1
347	20240604	130700	80366055	4035	4035	4035	4035	3
348	20240604	130600	80353950	4035	4035	4035	4035	1
349	20240604	130500	80349915	4035	4035	4035	4035	0
350	20240604	130400	80349915	4035	4035	4035	4035	4
351	20240604	130300	80333775	4035	4035	4035	4035	0
352	20240604	130200	80333775	4035	4035	4035	4035	1
353	20240604	130100	80329740	4035	4035	4035	4035	0
354	20240604	130000	80329740	4035	4040	4040	4035	4
355	20240604	125900	80313585	4035	4035	4035	4035	0
356	20240604	125800	80313585	4035	4035	4060	4035	105
357	20240604	125700	79889785	4035	4035	4035	4035	1
358	20240604	125600	79885750	4035	4035	4035	4035	3
359	20240604	125500	79873645	4035	4035	4035	4035	1
360	20240604	125400	79869610	4060	4055	4060	4055	10
361	20240604	125300	79829045	4035	4035	4035	4035	44
362	20240604	125200	79651505	4035	4035	4035	4035	0
363	20240604	125100	79651505	4035	4035	4035	4035	1
364	20240604	125000	79647470	4035	4035	4035	4035	0
365	20240604	124900	79647470	4035	4035	4035	4035	4
366	20240604	124800	79631330	4035	4035	4035	4035	0
367	20240604	124700	79631330	4035	4035	4035	4035	1
368	20240604	124600	79627295	4035	4035	4035	4035	0
369	20240604	124500	79627295	4035	4035	4035	4035	4
370	20240604	124400	79611155	4035	4035	4035	4035	0
371	20240604	124300	79611155	4035	4035	4035	4035	1
372	20240604	124200	79607120	4035	4035	4035	4035	1
373	20240604	124100	79603085	4035	4035	4035	4035	2
374	20240604	124000	79595015	4035	4035	4035	4035	1
375	20240604	123900	79590980	4035	4035	4035	4035	20
376	20240604	123800	79510280	4035	4035	4035	4035	104
377	20240604	123700	79090640	4035	4035	4035	4035	0
378	20240604	123600	79090640	4035	4050	4060	4035	3
379	20240604	123500	79078495	4035	4035	4035	4035	0
380	20240604	123400	79078495	4035	4035	4035	4035	4
381	20240604	123300	79062355	4035	4035	4035	4035	0
382	20240604	123200	79062355	4035	4035	4035	4035	1
383	20240604	123100	79058320	4030	4030	4030	4030	0
384	20240604	123000	79058320	4030	4030	4055	4030	192
385	20240604	122900	78284285	4030	4030	4030	4030	1
386	20240604	122800	78280255	4030	4030	4030	4030	0
387	20240604	122700	78280255	4030	4030	4030	4030	1
388	20240604	122600	78276225	4030	4030	4030	4030	3
389	20240604	122500	78264135	4030	4030	4030	4030	9
390	20240604	122400	78227865	4030	4030	4030	4030	0
391	20240604	122300	78227865	4030	4030	4030	4030	4
392	20240604	122200	78211745	4030	4030	4030	4030	0
393	20240604	122100	78211745	4030	4030	4030	4030	1
394	20240604	122000	78207715	4030	4030	4030	4030	0
395	20240604	121900	78207715	4030	4030	4030	4030	4
396	20240604	121800	78191595	4030	4030	4030	4030	0
397	20240604	121700	78191595	4030	4030	4030	4030	1
398	20240604	121600	78187565	4055	4035	4055	4030	1054
399	20240604	121500	73938155	4040	4040	4040	4040	1
400	20240604	121400	73934115	4035	4035	4035	4035	1
401	20240604	121300	73930080	4035	4035	4035	4035	0
402	20240604	121200	73930080	4035	4035	4035	4035	1
403	20240604	121100	73926045	4035	4035	4035	4035	3
404	20240604	121000	73913940	4040	4050	4050	4040	21
405	20240604	120900	73828900	4030	4030	4030	4030	0
406	20240604	120800	73828900	4030	4030	4030	4030	4
407	20240604	120700	73812780	4030	4030	4030	4030	0
408	20240604	120600	73812780	4030	4030	4030	4030	1
409	20240604	120500	73808750	4030	4030	4030	4030	0
410	20240604	120400	73808750	4030	4030	4030	4030	4
411	20240604	120300	73792630	4030	4030	4030	4030	0
412	20240604	120200	73792630	4030	4035	4055	4030	1375
413	20240604	120100	68249380	4035	4035	4035	4035	1
414	20240604	120000	68245345	4035	4035	4035	4035	3
415	20240604	115900	68233240	4030	4030	4030	4030	2
416	20240604	115800	68225180	4030	4030	4030	4030	0
417	20240604	115700	68225180	4030	4030	4030	4030	5
418	20240604	115600	68205030	4030	4030	4030	4030	0
419	20240604	115500	68205030	4030	4030	4030	4030	2
420	20240604	115400	68196970	4030	4030	4030	4030	0
421	20240604	115300	68196970	4030	4030	4030	4030	5
422	20240604	115200	68176820	4050	4050	4050	4050	0
423	20240604	115100	68176820	4050	4030	4050	4030	6
424	20240604	115000	68152565	4030	4030	4030	4030	0
425	20240604	114900	68152565	4030	4030	4030	4030	5
426	20240604	114800	68132415	4030	4030	4030	4030	4
427	20240604	114700	68116295	4030	4030	4030	4030	0
428	20240604	114600	68116295	4030	4030	4030	4030	2
429	20240604	114500	68108235	4030	4030	4030	4030	3
430	20240604	114400	68096145	4030	4030	4030	4030	2
431	20240604	114300	68088085	4030	4030	4030	4030	0
432	20240604	114200	68088085	4030	4030	4030	4030	5
433	20240604	114100	68067935	4030	4030	4030	4030	0
434	20240604	114000	68067935	4030	4030	4030	4030	2
435	20240604	113900	68059875	4030	4030	4030	4030	0
436	20240604	113800	68059875	4030	4030	4030	4030	4
437	20240604	113700	68043755	4030	4030	4030	4030	0
438	20240604	113600	68043755	4030	4030	4030	4030	2
439	20240604	113500	68035695	4030	4030	4030	4030	0
440	20240604	113400	68035695	4030	4030	4030	4030	5
441	20240604	113300	68015545	4025	4025	4025	4025	2
442	20240604	113200	68007495	4025	4025	4025	4025	0
443	20240604	113100	68007495	4025	4025	4025	4025	2
444	20240604	113000	67999445	4025	4025	4025	4025	3
445	20240604	112900	67987370	4025	4025	4025	4025	2
446	20240604	112800	67979320	4025	4025	4025	4025	0
447	20240604	112700	67979320	4025	4025	4025	4025	5
448	20240604	112600	67959195	4035	4035	4035	4035	0
449	20240604	112500	67959195	4035	4050	4060	4035	623
450	20240604	112400	65434130	4050	4045	4050	4045	401
451	20240604	112300	63811870	4020	4020	4020	4020	5
452	20240604	112200	63791770	4020	4020	4020	4020	0
453	20240604	112100	63791770	4020	4020	4020	4020	2
454	20240604	112000	63783730	4020	4020	4020	4020	2
455	20240604	111900	63775690	4020	4020	4020	4020	3
456	20240604	111800	63763630	4020	4020	4020	4020	2
457	20240604	111700	63755590	4050	4030	4050	4015	7364
458	20240604	111600	34171460	4030	4030	4030	4030	2
459	20240604	111500	34163400	4030	4030	4030	4030	3
460	20240604	111400	34151310	4045	4035	4045	4035	121
461	20240604	111300	33663055	4035	4035	4035	4035	0
462	20240604	111200	33663055	4035	4035	4035	4035	5
463	20240604	111100	33642880	4035	4035	4035	4035	0
464	20240604	111000	33642880	4035	4035	4035	4035	2
465	20240604	110900	33634810	4030	4030	4030	4030	0
466	20240604	110800	33634810	4030	4035	4050	4030	190
467	20240604	110700	32868995	4035	4035	4035	4035	0
468	20240604	110600	32868995	4035	4035	4035	4035	2
469	20240604	110500	32860925	4050	4035	4050	4035	4
470	20240604	110400	32844755	4035	4035	4035	4035	3
471	20240604	110300	32832650	4035	4035	4035	4035	2
472	20240604	110200	32824580	4035	4035	4035	4035	0
473	20240604	110100	32824580	4035	4035	4035	4035	2
474	20240604	110000	32816510	4035	4035	4035	4035	3
475	20240604	105900	32804405	4035	4035	4035	4035	2
476	20240604	105800	32796335	4035	4035	4035	4035	0
477	20240604	105700	32796335	4035	4035	4035	4035	5
478	20240604	105600	32776160	4035	4035	4035	4035	1
479	20240604	105500	32772125	4035	4035	4035	4035	2
480	20240604	105400	32764055	4035	4035	4035	4035	0
481	20240604	105300	32764055	4035	4035	4035	4035	5
482	20240604	105200	32743880	4035	4035	4035	4035	2
483	20240604	105100	32735810	4035	4035	4035	4035	0
484	20240604	105000	32735810	4035	4035	4035	4035	2
485	20240604	104900	32727740	4035	4035	4035	4035	3
486	20240604	104800	32715635	4035	4035	4035	4035	2
487	20240604	104700	32707565	4030	4030	4030	4030	0
488	20240604	104600	32707565	4030	4030	4050	4030	7
489	20240604	104500	32679315	4030	4030	4030	4030	0
490	20240604	104400	32679315	4030	4030	4030	4030	2
491	20240604	104300	32671255	4030	4030	4030	4030	0
492	20240604	104200	32671255	4030	4030	4030	4030	5
493	20240604	104100	32651105	4050	4050	4050	4050	1
494	20240604	104000	32647055	4030	4030	4030	4030	2
495	20240604	103900	32638995	4030	4030	4030	4030	0
496	20240604	103800	32638995	4030	4030	4030	4030	4
497	20240604	103700	32622875	4030	4030	4030	4030	2
498	20240604	103600	32614815	4030	4030	4030	4030	0
499	20240604	103500	32614815	4030	4030	4030	4030	2
500	20240604	103400	32606755	4030	4030	4030	4030	3
501	20240604	103300	32594665	4030	4030	4030	4030	2
502	20240604	103200	32586605	4030	4030	4030	4030	0
503	20240604	103100	32586605	4030	4030	4030	4030	5
504	20240604	103000	32566455	4030	4030	4030	4030	0
505	20240604	102900	32566455	4030	4030	4030	4030	2
506	20240604	102800	32558395	4030	4030	4030	4030	0
507	20240604	102700	32558395	4030	4050	4050	4030	42
508	20240604	102600	32388395	4050	4050	4050	4050	4
509	20240604	102500	32372195	4050	4030	4050	4030	4
510	20240604	102400	32356035	4030	4030	4030	4030	2
511	20240604	102300	32347975	4030	4030	4030	4030	3
512	20240604	102200	32335885	4030	4030	4030	4030	2
513	20240604	102100	32327825	4030	4030	4030	4030	0
514	20240604	102000	32327825	4030	4030	4030	4030	2
515	20240604	101900	32319765	4030	4030	4030	4030	3
516	20240604	101800	32307675	4030	4030	4030	4030	2
517	20240604	101700	32299615	4030	4030	4030	4030	0
518	20240604	101600	32299615	4030	4030	4030	4030	5
519	20240604	101500	32279465	4030	4030	4030	4030	0
520	20240604	101400	32279465	4030	4030	4030	4030	2
521	20240604	101300	32271405	4030	4030	4030	4030	0
522	20240604	101200	32271405	4030	4030	4030	4030	5
523	20240604	101100	32251255	4030	4030	4030	4030	1
524	20240604	101000	32247225	4030	4055	4055	4030	5
525	20240604	100900	32227000	4060	4030	4060	4030	214
526	20240604	100800	31364220	4030	4030	4030	4030	3
527	20240604	100700	31352130	4030	4030	4030	4030	3
528	20240604	100600	31340040	4055	4055	4055	4055	10
529	20240604	100500	31299490	4055	4030	4055	4030	5
530	20240604	100400	31279265	4030	4030	4060	4030	202
531	20240604	100300	30464875	4015	4015	4015	4015	2
532	20240604	100200	30456845	4015	4015	4015	4015	0
533	20240604	100100	30456845	4015	4015	4015	4015	5
534	20240604	100000	30436770	4020	4020	4020	4020	500
535	20240604	095900	28426770	4020	4020	4020	4020	1
536	20240604	095800	28422750	4015	4015	4015	4015	0
537	20240604	095700	28422750	4015	4015	4015	4015	5
538	20240604	095600	28402675	4030	4015	4030	4015	634
539	20240604	095500	25856685	4015	4015	4015	4015	0
540	20240604	095400	25856685	4015	4015	4015	4015	2
541	20240604	095300	25848655	4015	4015	4015	4015	3
542	20240604	095200	25836610	4015	4015	4015	4015	2
543	20240604	095100	25828580	4030	4030	4030	4030	10
544	20240604	095000	25788280	4030	4020	4035	4020	223
545	20240604	094900	24891615	4020	4020	4020	4020	0
546	20240604	094800	24891615	4020	4020	4020	4020	2
547	20240604	094700	24883575	4035	4035	4035	4035	0
548	20240604	094600	24883575	4035	4020	4035	4020	7
549	20240604	094500	24855405	4035	4025	4035	4025	301
550	20240604	094400	23640890	4025	4030	4030	4020	2001
551	20240604	094300	15585245	4030	4030	4030	4030	0
552	20240604	094200	15585245	4030	4030	4030	4030	5
553	20240604	094100	15565095	4030	4030	4030	4030	2
554	20240604	094000	15557035	4030	4030	4030	4030	0
555	20240604	093900	15557035	4030	4030	4030	4030	2
556	20240604	093800	15548975	4030	4030	4030	4030	2
557	20240604	093700	15540915	4060	4060	4060	4030	54
558	20240604	093600	15323235	4030	4030	4030	4030	0
559	20240604	093500	15323235	4030	4030	4030	4030	5
560	20240604	093400	15303085	4030	4030	4030	4030	0
561	20240604	093300	15303085	4030	4030	4030	4030	2
562	20240604	093200	15295025	4030	4030	4030	4030	0
563	20240604	093100	15295025	4030	4030	4030	4030	5
564	20240604	093000	15274875	4030	4030	4030	4030	0
565	20240604	092900	15274875	4030	4030	4030	4030	2
566	20240604	092800	15266815	4060	4030	4060	4030	424
567	20240604	092700	13557435	4030	4030	4030	4030	3
568	20240604	092600	13545345	4030	4030	4030	4030	2
569	20240604	092500	13537285	4030	4030	4030	4030	0
570	20240604	092400	13537285	4030	4030	4030	4030	3
571	20240604	092300	13525195	4030	4030	4030	4030	3
572	20240604	092200	13513105	4030	4030	4030	4030	2
573	20240604	092100	13505045	4030	4030	4030	4030	0
574	20240604	092000	13505045	4030	4030	4030	4030	5
575	20240604	091900	13484895	4035	4035	4035	4035	647
576	20240604	091800	10874250	4035	4035	4035	4035	2
577	20240604	091700	10866180	4035	4035	4035	4035	0
578	20240604	091600	10866180	4035	4050	4050	4035	28
579	20240604	091500	10752900	4045	4050	4050	4045	630
580	20240604	091400	8201455	4050	4055	4055	4050	276
581	20240604	091300	7083570	4060	4050	4060	4050	126
582	20240604	091200	6572030	4055	4050	4055	4050	43
583	20240604	091100	6397670	4050	4050	4050	4050	1
584	20240604	091000	6393620	4055	4055	4055	4055	9
585	20240604	090900	6357125	4060	4035	4060	4035	3
586	20240604	090800	6344995	4035	4055	4055	4025	403
587	20240604	090700	4718200	4055	4055	4055	4055	2
588	20240604	090600	4710090	4055	4055	4055	4055	2
589	20240604	090500	4701980	4060	4060	4060	4060	0
590	20240604	090400	4701980	4060	4050	4090	4050	14
591	20240604	090300	4644890	4050	4050	4050	4050	1
592	20240604	090200	4640840	4030	4030	4030	4030	0
593	20240604	090100	4640840	4030	4030	4030	4030	0
594	20240604	090000	4640840	4030	4025	4030	4025	1153