KissMeData/004590/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184300	91196375	4060	4060	4060	4060	40
3	20240603	184200	91196375	4060	4060	4060	4060	0
4	20240603	184100	91196375	4060	4060	4060	4060	0
5	20240603	184000	91196375	4060	4060	4060	4060	0
6	20240603	183900	91196375	4060	4060	4060	4060	0
7	20240603	183800	91196375	4060	4060	4060	4060	0
8	20240603	183700	91196375	4060	4060	4060	4060	0
9	20240603	183600	91196375	4060	4060	4060	4060	0
10	20240603	183500	91196375	4060	4060	4060	4060	0
11	20240603	183400	91196375	4060	4060	4060	4060	0
12	20240603	183300	91196375	4060	4060	4060	4060	0
13	20240603	183200	91196375	4060	4060	4060	4060	0
14	20240603	183100	91196375	4060	4060	4060	4060	0
15	20240603	183000	91196375	4060	4060	4060	4060	0
16	20240603	182900	91196375	4060	4060	4060	4060	0
17	20240603	182800	91196375	4060	4060	4060	4060	0
18	20240603	182700	91196375	4060	4060	4060	4060	0
19	20240603	182600	91196375	4060	4060	4060	4060	0
20	20240603	182500	91196375	4060	4060	4060	4060	0
21	20240603	182400	91196375	4060	4060	4060	4060	0
22	20240603	182300	91196375	4060	4060	4060	4060	0
23	20240603	182200	91196375	4060	4060	4060	4060	0
24	20240603	182100	91196375	4060	4060	4060	4060	0
25	20240603	182000	91196375	4060	4060	4060	4060	0
26	20240603	181900	91196375	4060	4060	4060	4060	0
27	20240603	181800	91196375	4060	4060	4060	4060	0
28	20240603	181700	91196375	4060	4060	4060	4060	0
29	20240603	181600	91196375	4060	4060	4060	4060	0
30	20240603	181500	91196375	4060	4060	4060	4060	0
31	20240603	181400	91196375	4060	4060	4060	4060	0
32	20240603	181300	91196375	4060	4060	4060	4060	40
33	20240603	181200	91196375	4060	4060	4060	4060	0
34	20240603	181100	91196375	4060	4060	4060	4060	0
35	20240603	181000	91196375	4060	4060	4060	4060	0
36	20240603	180900	91196375	4060	4060	4060	4060	0
37	20240603	180800	91196375	4060	4060	4060	4060	0
38	20240603	180700	91196375	4060	4060	4060	4060	0
39	20240603	180600	91196375	4060	4060	4060	4060	0
40	20240603	180500	91196375	4060	4060	4060	4060	0
41	20240603	180400	91196375	4060	4060	4060	4060	0
42	20240603	180300	91196375	4060	4060	4060	4060	0
43	20240603	180200	91196375	4060	4060	4060	4060	0
44	20240603	180100	91196375	4060	4060	4060	4060	0
45	20240603	180000	91196375	4060	4060	4060	4060	0
46	20240603	175900	91196375	4060	4060	4060	4060	0
47	20240603	175800	91196375	4060	4060	4060	4060	0
48	20240603	175700	91196375	4060	4060	4060	4060	0
49	20240603	175600	91196375	4060	4060	4060	4060	0
50	20240603	175500	91196375	4060	4060	4060	4060	0
51	20240603	175400	91196375	4060	4060	4060	4060	0
52	20240603	175300	91196375	4060	4060	4060	4060	0
53	20240603	175200	91196375	4060	4060	4060	4060	0
54	20240603	175100	91196375	4060	4060	4060	4060	0
55	20240603	175000	91196375	4060	4060	4060	4060	0
56	20240603	174900	91196375	4060	4060	4060	4060	0
57	20240603	174800	91196375	4060	4060	4060	4060	0
58	20240603	174700	91196375	4060	4060	4060	4060	0
59	20240603	174600	91196375	4060	4060	4060	4060	0
60	20240603	174500	91196375	4060	4060	4060	4060	0
61	20240603	174400	91196375	4060	4060	4060	4060	0
62	20240603	174300	91196375	4060	4060	4060	4060	40
63	20240603	174200	91196375	4060	4060	4060	4060	0
64	20240603	174100	91196375	4060	4060	4060	4060	0
65	20240603	174000	91196375	4060	4060	4060	4060	0
66	20240603	173900	91196375	4060	4060	4060	4060	0
67	20240603	173800	91196375	4060	4060	4060	4060	0
68	20240603	173700	91196375	4060	4060	4060	4060	0
69	20240603	173600	91196375	4060	4060	4060	4060	0
70	20240603	173500	91196375	4060	4060	4060	4060	0
71	20240603	173400	91196375	4060	4060	4060	4060	0
72	20240603	173300	91196375	4060	4060	4060	4060	0
73	20240603	173200	91196375	4060	4060	4060	4060	0
74	20240603	173100	91196375	4060	4060	4060	4060	0
75	20240603	173000	91196375	4060	4060	4060	4060	0
76	20240603	172900	91196375	4060	4060	4060	4060	0
77	20240603	172800	91196375	4060	4060	4060	4060	0
78	20240603	172700	91196375	4060	4060	4060	4060	0
79	20240603	172600	91196375	4060	4060	4060	4060	0
80	20240603	172500	91196375	4060	4060	4060	4060	0
81	20240603	172400	91196375	4060	4060	4060	4060	0
82	20240603	172300	91196375	4060	4060	4060	4060	0
83	20240603	172200	91196375	4060	4060	4060	4060	0
84	20240603	172100	91196375	4060	4060	4060	4060	0
85	20240603	172000	91196375	4060	4060	4060	4060	0
86	20240603	171900	91196375	4060	4060	4060	4060	0
87	20240603	171800	91196375	4060	4060	4060	4060	0
88	20240603	171700	91196375	4060	4060	4060	4060	0
89	20240603	171600	91196375	4060	4060	4060	4060	0
90	20240603	171500	91196375	4060	4060	4060	4060	0
91	20240603	171400	91196375	4060	4060	4060	4060	0
92	20240603	171300	91196375	4060	4060	4060	4060	40
93	20240603	171200	91196375	4060	4060	4060	4060	0
94	20240603	171100	91196375	4060	4060	4060	4060	0
95	20240603	171000	91196375	4060	4060	4060	4060	0
96	20240603	170900	91196375	4060	4060	4060	4060	0
97	20240603	170800	91196375	4060	4060	4060	4060	0
98	20240603	170700	91196375	4060	4060	4060	4060	0
99	20240603	170600	91196375	4060	4060	4060	4060	0
100	20240603	170500	91196375	4060	4060	4060	4060	0
101	20240603	170400	91196375	4060	4060	4060	4060	0
102	20240603	170300	91196375	4060	4060	4060	4060	0
103	20240603	170200	91196375	4060	4060	4060	4060	0
104	20240603	170100	91196375	4060	4060	4060	4060	0
105	20240603	170000	91196375	4060	4060	4060	4060	0
106	20240603	165900	91196375	4060	4060	4060	4060	0
107	20240603	165800	91196375	4060	4060	4060	4060	0
108	20240603	165700	91196375	4060	4060	4060	4060	0
109	20240603	165600	91196375	4060	4060	4060	4060	0
110	20240603	165500	91196375	4060	4060	4060	4060	0
111	20240603	165400	91196375	4060	4060	4060	4060	0
112	20240603	165300	91196375	4060	4060	4060	4060	0
113	20240603	165200	91196375	4060	4060	4060	4060	0
114	20240603	165100	91196375	4060	4060	4060	4060	0
115	20240603	165000	91196375	4060	4060	4060	4060	0
116	20240603	164900	91196375	4060	4060	4060	4060	0
117	20240603	164800	91196375	4060	4060	4060	4060	0
118	20240603	164700	91196375	4060	4060	4060	4060	0
119	20240603	164600	91196375	4060	4060	4060	4060	0
120	20240603	164500	91196375	4060	4060	4060	4060	0
121	20240603	164400	91196375	4060	4060	4060	4060	0
122	20240603	164300	91196375	4060	4060	4060	4060	40
123	20240603	164200	91196375	4060	4060	4060	4060	0
124	20240603	164100	91196375	4060	4060	4060	4060	0
125	20240603	164000	91196375	4060	4060	4060	4060	0
126	20240603	163900	91196375	4060	4060	4060	4060	0
127	20240603	163800	91196375	4060	4060	4060	4060	0
128	20240603	163700	91196375	4060	4060	4060	4060	0
129	20240603	163600	91196375	4060	4060	4060	4060	0
130	20240603	163500	91196375	4060	4060	4060	4060	0
131	20240603	163400	91196375	4060	4060	4060	4060	0
132	20240603	163300	91196375	4060	4060	4060	4060	0
133	20240603	163200	91196375	4060	4060	4060	4060	0
134	20240603	163100	91196375	4060	4060	4060	4060	0
135	20240603	163000	91196375	4060	4060	4060	4060	0
136	20240603	162900	91196375	4060	4060	4060	4060	0
137	20240603	162800	91196375	4060	4060	4060	4060	0
138	20240603	162700	91196375	4060	4060	4060	4060	0
139	20240603	162600	91196375	4060	4060	4060	4060	0
140	20240603	162500	91196375	4060	4060	4060	4060	0
141	20240603	162400	91196375	4060	4060	4060	4060	0
142	20240603	162300	91196375	4060	4060	4060	4060	0
143	20240603	162200	91196375	4060	4060	4060	4060	0
144	20240603	162100	91196375	4060	4060	4060	4060	0
145	20240603	162000	91196375	4060	4060	4060	4060	0
146	20240603	161900	91196375	4060	4060	4060	4060	0
147	20240603	161800	91196375	4060	4060	4060	4060	0
148	20240603	161700	91196375	4060	4060	4060	4060	0
149	20240603	161600	91196375	4060	4060	4060	4060	0
150	20240603	161500	91196375	4060	4060	4060	4060	0
151	20240603	161400	91196375	4060	4060	4060	4060	0
152	20240603	161300	91196375	4060	4060	4060	4060	40
153	20240603	161200	91196375	4060	4060	4060	4060	0
154	20240603	161100	91196375	4060	4060	4060	4060	0
155	20240603	161000	91196375	4060	4060	4060	4060	0
156	20240603	160900	91196375	4060	4060	4060	4060	0
157	20240603	160800	91196375	4060	4060	4060	4060	0
158	20240603	160700	91196375	4060	4060	4060	4060	0
159	20240603	160600	91196375	4060	4060	4060	4060	0
160	20240603	160500	91196375	4060	4060	4060	4060	0
161	20240603	160400	91196375	4060	4060	4060	4060	0
162	20240603	160300	91196375	4060	4060	4060	4060	0
163	20240603	160200	91196375	4060	4060	4060	4060	0
164	20240603	160100	91196375	4060	4060	4060	4060	0
165	20240603	160000	91196375	4060	4060	4060	4060	0
166	20240603	155900	91196375	4060	4060	4060	4060	0
167	20240603	155800	91196375	4060	4060	4060	4060	0
168	20240603	155700	91196375	4060	4060	4060	4060	0
169	20240603	155600	91196375	4060	4060	4060	4060	0
170	20240603	155500	91196375	4060	4060	4060	4060	0
171	20240603	155400	91196375	4060	4060	4060	4060	0
172	20240603	155300	91196375	4060	4060	4060	4060	0
173	20240603	155200	91196375	4060	4060	4060	4060	0
174	20240603	155100	91196375	4060	4060	4060	4060	0
175	20240603	155000	91196375	4060	4060	4060	4060	0
176	20240603	154900	91196375	4060	4060	4060	4060	0
177	20240603	154800	91196375	4060	4060	4060	4060	0
178	20240603	154700	91196375	4060	4060	4060	4060	0
179	20240603	154600	91196375	4060	4060	4060	4060	0
180	20240603	154500	91196375	4060	4060	4060	4060	0
181	20240603	154400	91196375	4060	4060	4060	4060	0
182	20240603	154300	91196375	4060	4060	4060	4060	40
183	20240603	154200	91196375	4060	4060	4060	4060	0
184	20240603	154100	91196375	4060	4060	4060	4060	0
185	20240603	154000	91196375	4060	4060	4060	4060	0
186	20240603	153900	91196375	4060	4060	4060	4060	0
187	20240603	153800	91196375	4060	4060	4060	4060	0
188	20240603	153700	91196375	4060	4060	4060	4060	0
189	20240603	153600	91196375	4060	4060	4060	4060	0
190	20240603	153500	91196375	4060	4060	4060	4060	0
191	20240603	153400	91196375	4060	4060	4060	4060	0
192	20240603	153300	91196375	4060	4060	4060	4060	0
193	20240603	153200	91196375	4060	4060	4060	4060	0
194	20240603	153100	91196375	4060	4060	4060	4060	0
195	20240603	153000	91196375	4060	4060	4060	4060	40
196	20240603	152900	91033975	4065	4065	4065	4065	0
197	20240603	152800	91033975	4065	4065	4065	4065	0
198	20240603	152700	91033975	4065	4065	4065	4065	0
199	20240603	152600	91033975	4065	4065	4065	4065	0
200	20240603	152500	91033975	4065	4065	4065	4065	0
201	20240603	152400	91033975	4065	4065	4065	4065	0
202	20240603	152300	91033975	4065	4065	4065	4065	0
203	20240603	152200	91033975	4065	4065	4065	4065	0
204	20240603	152100	91033975	4065	4065	4065	4065	0
205	20240603	152000	91033975	4065	4065	4065	4065	0
206	20240603	151900	91033975	4065	4065	4065	4065	3
207	20240603	151800	91021780	4065	4060	4065	4060	4
208	20240603	151700	91005530	4060	4055	4060	4025	1208
209	20240603	151600	86136015	4050	4060	4060	4050	3
210	20240603	151500	86123850	4065	4065	4065	4065	1
211	20240603	151400	86119785	4065	4055	4065	4040	301
212	20240603	151300	84902150	4065	4065	4065	4065	0
213	20240603	151200	84902150	4065	4065	4065	4065	0
214	20240603	151100	84902150	4065	4055	4065	4040	501
215	20240603	151000	82874205	4065	4065	4065	4065	0
216	20240603	150900	82874205	4065	4065	4065	4065	0
217	20240603	150800	82874205	4065	4065	4065	4065	0
218	20240603	150700	82874205	4065	4065	4065	4065	0
219	20240603	150600	82874205	4065	4065	4065	4065	1
220	20240603	150500	82870140	4060	4065	4065	4060	2
221	20240603	150400	82862015	4060	4060	4060	4060	1
222	20240603	150300	82857955	4060	4060	4060	4060	0
223	20240603	150200	82857955	4060	4060	4060	4060	0
224	20240603	150100	82857955	4060	4060	4060	4060	0
225	20240603	150000	82857955	4060	4065	4065	4060	2
226	20240603	145900	82849830	4065	4065	4065	4065	1
227	20240603	145800	82845765	4055	4055	4055	4055	2
228	20240603	145700	82837655	4065	4065	4065	4065	0
229	20240603	145600	82837655	4065	4060	4065	4055	5
230	20240603	145500	82817350	4065	4055	4065	4050	10
231	20240603	145400	82776770	4065	4065	4065	4065	0
232	20240603	145300	82776770	4065	4065	4065	4065	0
233	20240603	145200	82776770	4065	4065	4065	4065	2
234	20240603	145100	82768640	4055	4055	4055	4055	2
235	20240603	145000	82760530	4055	4055	4055	4055	54
236	20240603	144900	82541560	4055	4050	4055	4050	31
237	20240603	144800	82416005	4050	4050	4050	4050	0
238	20240603	144700	82416005	4050	4050	4050	4050	1
239	20240603	144600	82411955	4050	4050	4050	4050	1
240	20240603	144500	82407905	4030	4030	4030	4030	0
241	20240603	144400	82407905	4030	4030	4030	4030	0
242	20240603	144300	82407905	4030	4030	4030	4030	169
243	20240603	144200	81726835	4045	4055	4055	4035	553
244	20240603	144100	79492845	4055	4055	4055	4055	0
245	20240603	144000	79492845	4055	4055	4055	4055	0
246	20240603	143900	79492845	4055	4055	4055	4055	0
247	20240603	143800	79492845	4055	4055	4055	4055	0
248	20240603	143700	79492845	4055	4055	4055	4055	0
249	20240603	143600	79492845	4055	4055	4055	4055	0
250	20240603	143500	79492845	4055	4055	4055	4055	8
251	20240603	143400	79460405	4055	4055	4055	4055	0
252	20240603	143300	79460405	4055	4055	4055	4055	1
253	20240603	143200	79456350	4035	4050	4050	4035	387
254	20240603	143100	77894365	4050	4050	4050	4050	84
255	20240603	143000	77554165	4050	4050	4050	4050	9
256	20240603	142900	77517715	4050	4050	4050	4050	1
257	20240603	142800	77513665	4050	4050	4050	4050	0
258	20240603	142700	77513665	4050	4050	4050	4050	0
259	20240603	142600	77513665	4050	4050	4050	4050	87
260	20240603	142500	77161315	4050	4050	4050	4050	8
261	20240603	142400	77128915	4050	4050	4050	4050	6
262	20240603	142300	77104615	4055	4055	4055	4055	0
263	20240603	142200	77104615	4055	4055	4055	4055	0
264	20240603	142100	77104615	4055	4055	4055	4055	2
265	20240603	142000	77096505	4055	4055	4055	4055	84
266	20240603	141900	76755885	4055	4055	4055	4055	2
267	20240603	141800	76747775	4055	4055	4055	4055	0
268	20240603	141700	76747775	4055	4055	4055	4055	0
269	20240603	141600	76747775	4055	4055	4055	4055	4
270	20240603	141500	76731555	4055	4055	4055	4055	82
271	20240603	141400	76399045	4055	4055	4055	4055	1
272	20240603	141300	76394990	4055	4055	4055	4055	0
273	20240603	141200	76394990	4055	4055	4055	4055	0
274	20240603	141100	76394990	4055	4055	4055	4055	0
275	20240603	141000	76394990	4055	4055	4055	4055	3
276	20240603	140900	76382825	4055	4055	4055	4055	83
277	20240603	140800	76046260	4055	4055	4055	4055	0
278	20240603	140700	76046260	4055	4055	4055	4055	0
279	20240603	140600	76046260	4055	4055	4055	4055	0
280	20240603	140500	76046260	4055	4055	4055	4055	7
281	20240603	140400	76017875	4055	4055	4055	4055	82
282	20240603	140300	75685365	4055	4055	4055	4055	2
283	20240603	140200	75677255	4055	4055	4055	4055	2
284	20240603	140100	75669145	4055	4055	4055	4055	2
285	20240603	140000	75661035	4055	4055	4055	4055	1
286	20240603	135900	75656980	4040	4055	4055	4040	186
287	20240603	135800	74903965	4055	4055	4055	4055	0
288	20240603	135700	74903965	4055	4055	4055	4055	0
289	20240603	135600	74903965	4055	4055	4055	4055	2
290	20240603	135500	74895855	4055	4055	4055	4055	2
291	20240603	135400	74887745	4055	4055	4055	4055	0
292	20240603	135300	74887745	4055	4055	4055	4055	82
293	20240603	135200	74555235	4055	4055	4055	4055	0
294	20240603	135100	74555235	4055	4055	4055	4055	0
295	20240603	135000	74555235	4055	4055	4055	4055	0
296	20240603	134900	74555235	4055	4055	4055	4055	3
297	20240603	134800	74543070	4055	4055	4055	4055	83
298	20240603	134700	74206505	4055	4055	4055	4055	1
299	20240603	134600	74202450	4055	4055	4055	4055	0
300	20240603	134500	74202450	4055	4055	4055	4055	2
301	20240603	134400	74194340	4055	4055	4055	4055	0
302	20240603	134300	74194340	4055	4055	4055	4055	4
303	20240603	134200	74178120	4060	4060	4060	4060	86
304	20240603	134100	73828960	4060	4060	4060	4060	0
305	20240603	134000	73828960	4060	4060	4060	4060	1
306	20240603	133900	73824900	4060	4060	4060	4060	42
307	20240603	133800	73654380	4060	4060	4060	4060	14
308	20240603	133700	73597540	4060	4060	4060	4060	83
309	20240603	133600	73260560	4060	4055	4060	4055	2
310	20240603	133500	73252445	4055	4060	4060	4055	4
311	20240603	133400	73236215	4060	4060	4060	4060	10
312	20240603	133300	73195615	4060	4060	4060	4060	42
313	20240603	133200	73025095	4055	4055	4055	4055	0
314	20240603	133100	73025095	4055	4050	4055	4050	77
315	20240603	133000	72713235	4050	4050	4050	4050	2
316	20240603	132900	72705135	4050	4050	4050	4050	0
317	20240603	132800	72705135	4050	4050	4050	4050	0
318	20240603	132700	72705135	4050	4045	4050	4045	49
319	20240603	132600	72506920	4045	4050	4050	4030	1874
320	20240603	132500	64949060	4050	4050	4050	4050	2
321	20240603	132400	64940960	4050	4050	4050	4050	0
322	20240603	132300	64940960	4050	4050	4050	4050	0
323	20240603	132200	64940960	4050	4050	4050	4050	2
324	20240603	132100	64932860	4050	4050	4050	4050	1
325	20240603	132000	64928810	4050	4050	4050	4050	85
326	20240603	131900	64584560	4050	4050	4050	4050	0
327	20240603	131800	64584560	4050	4050	4050	4050	0
328	20240603	131700	64584560	4050	4045	4050	4045	12
329	20240603	131600	64536015	4045	4055	4055	4045	5
330	20240603	131500	64515765	4050	4050	4050	4050	85
331	20240603	131400	64171515	4050	4050	4050	4050	2
332	20240603	131300	64163415	4050	4050	4050	4050	0
333	20240603	131200	64163415	4050	4055	4055	4050	2
334	20240603	131100	64155310	4035	4050	4050	4035	666
335	20240603	131000	61466605	4055	4055	4055	4055	1
336	20240603	130900	61462550	4055	4055	4055	4055	83
337	20240603	130800	61125985	4055	4055	4055	4055	0
338	20240603	130700	61125985	4055	4055	4055	4055	0
339	20240603	130600	61125985	4055	4055	4055	4055	0
340	20240603	130500	61125985	4055	4055	4055	4055	1
341	20240603	130400	61121930	4055	4055	4055	4055	83
342	20240603	130300	60785365	4055	4055	4055	4055	0
343	20240603	130200	60785365	4055	4055	4055	4055	0
344	20240603	130100	60785365	4055	4055	4055	4055	0
345	20240603	130000	60785365	4055	4055	4055	4055	1
346	20240603	125900	60781310	4055	4055	4055	4055	86
347	20240603	125800	60432580	4055	4055	4055	4055	0
348	20240603	125700	60432580	4055	4055	4055	4055	0
349	20240603	125600	60432580	4055	4055	4055	4055	0
350	20240603	125500	60432580	4055	4055	4055	4055	1
351	20240603	125400	60428525	4055	4050	4055	4050	2
352	20240603	125300	60420420	4055	4045	4055	4045	52
353	20240603	125200	60210060	4045	4045	4045	4045	0
354	20240603	125100	60210060	4045	4045	4045	4045	1
355	20240603	125000	60206015	4045	4045	4050	4045	88
356	20240603	124900	59850050	4045	4045	4045	4045	0
357	20240603	124800	59850050	4045	4045	4045	4045	83
358	20240603	124700	59514315	4045	4045	4045	4045	0
359	20240603	124600	59514315	4045	4045	4045	4045	0
360	20240603	124500	59514315	4045	4045	4045	4045	1
361	20240603	124400	59510270	4045	4045	4045	4045	0
362	20240603	124300	59510270	4045	4045	4045	4045	9
363	20240603	124200	59473865	4045	4045	4045	4045	83
364	20240603	124100	59138130	4045	4045	4045	4045	0
365	20240603	124000	59138130	4045	4045	4045	4045	57
366	20240603	123900	58907565	4045	4045	4045	4045	0
367	20240603	123800	58907565	4045	4045	4045	4045	0
368	20240603	123700	58907565	4045	4045	4045	4045	27
369	20240603	123600	58798350	4045	4045	4045	4045	2
370	20240603	123500	58790260	4045	4045	4045	4045	0
371	20240603	123400	58790260	4045	4045	4045	4045	0
372	20240603	123300	58790260	4045	4045	4045	4045	2
373	20240603	123200	58782170	4045	4045	4045	4045	0
374	20240603	123100	58782170	4045	4045	4045	4045	0
375	20240603	123000	58782170	4045	4045	4045	4045	1
376	20240603	122900	58778125	4045	4045	4045	4045	0
377	20240603	122800	58778125	4045	4045	4045	4045	0
378	20240603	122700	58778125	4045	4045	4045	4045	0
379	20240603	122600	58778125	4045	4045	4045	4045	0
380	20240603	122500	58778125	4045	4045	4045	4045	5
381	20240603	122400	58757900	4040	4040	4040	4040	0
382	20240603	122300	58757900	4040	4040	4040	4040	48
383	20240603	122200	58563980	4040	4040	4040	4040	0
384	20240603	122100	58563980	4040	4040	4040	4040	1
385	20240603	122000	58559940	4040	4040	4040	4040	20
386	20240603	121900	58479140	4035	4035	4035	4035	25
387	20240603	121800	58378265	4035	4035	4035	4035	0
388	20240603	121700	58378265	4035	4035	4035	4035	8
389	20240603	121600	58345985	4035	4035	4035	4035	0
390	20240603	121500	58345985	4035	4035	4035	4035	92
391	20240603	121400	57974765	4040	4040	4040	4040	40
392	20240603	121300	57813165	4040	4040	4040	4040	0
393	20240603	121200	57813165	4040	4040	4040	4040	21
394	20240603	121100	57728325	4045	4045	4045	4045	0
395	20240603	121000	57728325	4045	4045	4045	4045	83
396	20240603	120900	57392590	4045	4045	4045	4045	10
397	20240603	120800	57352140	4045	4045	4045	4045	100
398	20240603	120700	56947640	4045	4045	4045	4045	0
399	20240603	120600	56947640	4045	4045	4045	4045	1
400	20240603	120500	56943595	4040	4040	4040	4040	0
401	20240603	120400	56943595	4040	4040	4040	4040	0
402	20240603	120300	56943595	4040	4040	4040	4040	0
403	20240603	120200	56943595	4040	4040	4040	4040	79
404	20240603	120100	56624435	4040	4040	4040	4040	0
405	20240603	120000	56624435	4040	4040	4040	4040	0
406	20240603	115900	56624435	4040	4040	4040	4040	21
407	20240603	115800	56539595	4045	4045	4045	4045	0
408	20240603	115700	56539595	4045	4045	4045	4045	0
409	20240603	115600	56539595	4045	4045	4045	4045	0
410	20240603	115500	56539595	4045	4045	4045	4045	10
411	20240603	115400	56499145	4040	4040	4040	4040	0
412	20240603	115300	56499145	4040	4040	4040	4040	0
413	20240603	115200	56499145	4040	4040	4040	4040	0
414	20240603	115100	56499145	4040	4040	4040	4040	0
415	20240603	115000	56499145	4040	4040	4040	4040	0
416	20240603	114900	56499145	4040	4040	4040	4040	0
417	20240603	114800	56499145	4040	4040	4040	4040	10
418	20240603	114700	56458745	4040	4040	4040	4040	0
419	20240603	114600	56458745	4040	4040	4040	4040	659
420	20240603	114500	53796385	4040	4040	4040	4040	1
421	20240603	114400	53792345	4040	4040	4040	4040	1
422	20240603	114300	53788305	4040	4040	4040	4040	1
423	20240603	114200	53784265	4040	4040	4040	4040	1
424	20240603	114100	53780225	4040	4040	4040	4040	1
425	20240603	114000	53776185	4040	4040	4040	4040	1
426	20240603	113900	53772145	4040	4040	4040	4040	1
427	20240603	113800	53768105	4040	4040	4040	4040	1
428	20240603	113700	53764065	4040	4040	4040	4040	1
429	20240603	113600	53760025	4040	4040	4040	4040	1
430	20240603	113500	53755985	4040	4040	4040	4040	0
431	20240603	113400	53755985	4040	4040	4040	4040	1
432	20240603	113300	53751945	4040	4040	4040	4040	1
433	20240603	113200	53747905	4040	4040	4040	4040	1
434	20240603	113100	53743865	4040	4040	4040	4040	1
435	20240603	113000	53739825	4035	4040	4040	4035	13
436	20240603	112900	53687365	4035	4035	4035	4035	483
437	20240603	112800	51738460	4035	4035	4035	4035	1
438	20240603	112700	51734425	4030	4030	4030	4030	93
439	20240603	112600	51359635	4035	4035	4035	4035	0
440	20240603	112500	51359635	4035	4035	4035	4035	1
441	20240603	112400	51355600	4030	4030	4030	4030	15
442	20240603	112300	51295150	4035	4035	4035	4035	50
443	20240603	112200	51093400	4030	4030	4030	4030	0
444	20240603	112100	51093400	4030	4030	4030	4030	0
445	20240603	112000	51093400	4030	4030	4030	4030	0
446	20240603	111900	51093400	4030	4030	4030	4030	0
447	20240603	111800	51093400	4030	4030	4030	4030	0
448	20240603	111700	51093400	4030	4030	4030	4030	0
449	20240603	111600	51093400	4030	4030	4030	4030	0
450	20240603	111500	51093400	4030	4030	4030	4030	0
451	20240603	111400	51093400	4030	4030	4030	4030	0
452	20240603	111300	51093400	4030	4030	4030	4030	0
453	20240603	111200	51093400	4030	4030	4030	4030	20
454	20240603	111100	51012800	4025	4035	4035	4025	233
455	20240603	111000	50074240	4030	4035	4035	4030	145
456	20240603	110900	49489590	4030	4030	4030	4030	10
457	20240603	110800	49449290	4030	4035	4035	4030	940
458	20240603	110700	45660570	4040	4040	4040	4040	0
459	20240603	110600	45660570	4040	4040	4040	4040	0
460	20240603	110500	45660570	4040	4040	4040	4040	0
461	20240603	110400	45660570	4040	4040	4040	4040	3
462	20240603	110300	45648450	4040	4040	4040	4040	15
463	20240603	110200	45587850	4040	4040	4040	4040	60
464	20240603	110100	45345450	4045	4045	4045	4045	9
465	20240603	110000	45309045	4045	4045	4045	4045	4
466	20240603	105900	45292865	4045	4045	4045	4045	0
467	20240603	105800	45292865	4045	4045	4045	4045	0
468	20240603	105700	45292865	4045	4045	4045	4045	1
469	20240603	105600	45288820	4045	4045	4045	4045	0
470	20240603	105500	45288820	4045	4045	4045	4045	0
471	20240603	105400	45288820	4045	4045	4045	4045	0
472	20240603	105300	45288820	4045	4045	4045	4045	0
473	20240603	105200	45288820	4045	4045	4045	4045	0
474	20240603	105100	45288820	4045	4045	4045	4045	0
475	20240603	105000	45288820	4045	4045	4045	4040	4
476	20240603	104900	45272645	4030	4040	4040	4030	1539
477	20240603	104800	39068195	4040	4040	4040	4040	0
478	20240603	104700	39068195	4040	4040	4040	4040	0
479	20240603	104600	39068195	4040	4040	4040	4040	0
480	20240603	104500	39068195	4040	4045	4045	4040	33
481	20240603	104400	38934860	4040	4040	4040	4040	70
482	20240603	104300	38652060	4035	4035	4035	4035	0
483	20240603	104200	38652060	4035	4035	4035	4035	0
484	20240603	104100	38652060	4035	4035	4035	4035	0
485	20240603	104000	38652060	4035	4035	4035	4035	0
486	20240603	103900	38652060	4035	4035	4035	4035	0
487	20240603	103800	38652060	4035	4035	4035	4035	0
488	20240603	103700	38652060	4035	4035	4035	4035	24
489	20240603	103600	38555220	4035	4035	4035	4035	0
490	20240603	103500	38555220	4035	4035	4035	4035	0
491	20240603	103400	38555220	4035	4035	4035	4035	6
492	20240603	103300	38531010	4035	4035	4035	4035	0
493	20240603	103200	38531010	4035	4035	4035	4035	25
494	20240603	103100	38430135	4040	4040	4040	4040	0
495	20240603	103000	38430135	4040	4040	4040	4040	4
496	20240603	102900	38413975	4040	4040	4040	4040	2
497	20240603	102800	38405895	4045	4045	4045	4045	0
498	20240603	102700	38405895	4045	4045	4045	4045	0
499	20240603	102600	38405895	4045	4045	4045	4045	0
500	20240603	102500	38405895	4045	4045	4045	4045	0
501	20240603	102400	38405895	4045	4045	4045	4045	2
502	20240603	102300	38397805	4035	4040	4040	4035	459
503	20240603	102200	36545180	4045	4045	4045	4045	0
504	20240603	102100	36545180	4045	4045	4045	4045	0
505	20240603	102000	36545180	4045	4045	4045	4045	3
506	20240603	101900	36533045	4045	4045	4045	4045	2
507	20240603	101800	36524955	4040	4045	4045	4040	63
508	20240603	101700	36270420	4040	4040	4040	4040	1
509	20240603	101600	36266380	4045	4045	4045	4045	105
510	20240603	101500	35841655	4045	4045	4045	4045	5
511	20240603	101400	35821430	4045	4045	4045	4045	2
512	20240603	101300	35813340	4045	4045	4045	4045	0
513	20240603	101200	35813340	4045	4045	4045	4045	2
514	20240603	101100	35805250	4040	4040	4040	4040	1288
515	20240603	101000	30601730	4040	4040	4040	4040	62
516	20240603	100900	30351250	4040	4040	4040	4040	0
517	20240603	100800	30351250	4040	4040	4040	4040	1
518	20240603	100700	30347210	4030	4030	4030	4030	158
519	20240603	100600	29710470	4030	4030	4030	4030	200
520	20240603	100500	28904470	4035	4035	4035	4035	0
521	20240603	100400	28904470	4035	4035	4035	4035	1572
522	20240603	100300	22561450	4040	4040	4040	4040	40
523	20240603	100200	22399850	4040	4040	4040	4040	0
524	20240603	100100	22399850	4040	4040	4040	4040	55
525	20240603	100000	22177650	4040	4040	4040	4040	584
526	20240603	095900	19818290	4045	4045	4045	4045	3
527	20240603	095800	19806155	4045	4045	4045	4045	0
528	20240603	095700	19806155	4045	4045	4045	4045	0
529	20240603	095600	19806155	4045	4045	4045	4045	0
530	20240603	095500	19806155	4045	4045	4045	4045	0
531	20240603	095400	19806155	4045	4045	4045	4045	12
532	20240603	095300	19757615	4045	4045	4045	4045	0
533	20240603	095200	19757615	4045	4045	4045	4045	0
534	20240603	095100	19757615	4045	4045	4045	4045	1
535	20240603	095000	19753570	4035	4035	4035	4035	0
536	20240603	094900	19753570	4035	4040	4040	4035	77
537	20240603	094800	19442855	4035	4035	4035	4035	0
538	20240603	094700	19442855	4035	4035	4035	4035	0
539	20240603	094600	19442855	4035	4035	4035	4035	0
540	20240603	094500	19442855	4035	4035	4035	4035	0
541	20240603	094400	19442855	4035	4035	4035	4035	0
542	20240603	094300	19442855	4035	4035	4035	4035	0
543	20240603	094200	19442855	4035	4045	4045	4035	2171
544	20240603	094100	10678775	4040	4040	4040	4040	0
545	20240603	094000	10678775	4040	4040	4040	4040	86
546	20240603	093900	10331335	4045	4045	4045	4045	0
547	20240603	093800	10331335	4045	4045	4045	4045	0
548	20240603	093700	10331335	4045	4045	4045	4045	0
549	20240603	093600	10331335	4045	4045	4045	4045	0
550	20240603	093500	10331335	4045	4045	4045	4045	0
551	20240603	093400	10331335	4045	4045	4045	4045	10
552	20240603	093300	10290885	4045	4045	4045	4045	0
553	20240603	093200	10290885	4045	4045	4045	4045	10
554	20240603	093100	10250435	4045	4045	4045	4045	22
555	20240603	093000	10161445	4045	4045	4045	4045	254
556	20240603	092900	9134015	4045	4045	4045	4045	0
557	20240603	092800	9134015	4045	4050	4050	4045	187
558	20240603	092700	8377275	4050	4050	4050	4050	0
559	20240603	092600	8377275	4050	4050	4050	4050	0
560	20240603	092500	8377275	4050	4050	4050	4050	0
561	20240603	092400	8377275	4050	4050	4050	4050	7
562	20240603	092300	8348925	4050	4050	4050	4050	2
563	20240603	092200	8340825	4045	4045	4045	4045	0
564	20240603	092100	8340825	4045	4050	4050	4045	16
565	20240603	092000	8276080	4050	4050	4050	4050	3
566	20240603	091900	8263930	4050	4050	4050	4050	2
567	20240603	091800	8255830	4035	4045	4045	4035	888
568	20240603	091700	4666870	4045	4045	4045	4045	2
569	20240603	091600	4658780	4045	4045	4045	4045	0
570	20240603	091500	4658780	4045	4045	4045	4045	220
571	20240603	091400	3768880	4040	4050	4050	4040	201
572	20240603	091300	2956830	4035	4035	4035	4035	0
573	20240603	091200	2956830	4035	4035	4035	4035	0
574	20240603	091100	2956830	4035	4035	4035	4035	137
575	20240603	091000	2404035	4035	4035	4035	4035	0
576	20240603	090900	2404035	4035	4035	4035	4035	11
577	20240603	090800	2359650	4035	4035	4035	4035	0
578	20240603	090700	2359650	4035	4035	4035	4035	0
579	20240603	090600	2359650	4035	4035	4035	4035	0
580	20240603	090500	2359650	4035	4035	4035	4035	29
581	20240603	090400	2242635	4045	4045	4045	4045	5
582	20240603	090300	2222410	4045	4045	4045	4045	0
583	20240603	090200	2222410	4045	4040	4045	4040	525
584	20240603	090100	101285	4045	4045	4045	4045	9
585	20240603	090000	64880	4055	4055	4055	4055	16