KissMeData/004250/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184200	89949140	5000	5000	5000	5000	3300
3	20240607	184100	89949140	5000	5000	5000	5000	0
4	20240607	184000	89949140	5000	5000	5000	5000	0
5	20240607	183900	89949140	5000	5000	5000	5000	0
6	20240607	183800	89949140	5000	5000	5000	5000	0
7	20240607	183700	89949140	5000	5000	5000	5000	0
8	20240607	183600	89949140	5000	5000	5000	5000	0
9	20240607	183500	89949140	5000	5000	5000	5000	0
10	20240607	183400	89949140	5000	5000	5000	5000	0
11	20240607	183300	89949140	5000	5000	5000	5000	0
12	20240607	183200	89949140	5000	5000	5000	5000	0
13	20240607	183100	89949140	5000	5000	5000	5000	0
14	20240607	183000	89949140	5000	5000	5000	5000	0
15	20240607	182900	89949140	5000	5000	5000	5000	0
16	20240607	182800	89949140	5000	5000	5000	5000	0
17	20240607	182700	89949140	5000	5000	5000	5000	0
18	20240607	182600	89949140	5000	5000	5000	5000	0
19	20240607	182500	89949140	5000	5000	5000	5000	0
20	20240607	182400	89949140	5000	5000	5000	5000	0
21	20240607	182300	89949140	5000	5000	5000	5000	0
22	20240607	182200	89949140	5000	5000	5000	5000	0
23	20240607	182100	89949140	5000	5000	5000	5000	0
24	20240607	182000	89949140	5000	5000	5000	5000	0
25	20240607	181900	89949140	5000	5000	5000	5000	0
26	20240607	181800	89949140	5000	5000	5000	5000	0
27	20240607	181700	89949140	5000	5000	5000	5000	0
28	20240607	181600	89949140	5000	5000	5000	5000	0
29	20240607	181500	89949140	5000	5000	5000	5000	0
30	20240607	181400	89949140	5000	5000	5000	5000	0
31	20240607	181300	89949140	5000	5000	5000	5000	0
32	20240607	181200	89949140	5000	5000	5000	5000	3300
33	20240607	181100	89949140	5000	5000	5000	5000	0
34	20240607	181000	89949140	5000	5000	5000	5000	0
35	20240607	180900	89949140	5000	5000	5000	5000	0
36	20240607	180800	89949140	5000	5000	5000	5000	0
37	20240607	180700	89949140	5000	5000	5000	5000	0
38	20240607	180600	89949140	5000	5000	5000	5000	0
39	20240607	180500	89949140	5000	5000	5000	5000	0
40	20240607	180400	89949140	5000	5000	5000	5000	0
41	20240607	180300	89949140	5000	5000	5000	5000	0
42	20240607	180200	89949140	5000	5000	5000	5000	0
43	20240607	180100	89949140	5000	5000	5000	5000	0
44	20240607	180000	89949140	5000	5000	5000	5000	0
45	20240607	175900	89949140	5000	5000	5000	5000	0
46	20240607	175800	89949140	5000	5000	5000	5000	0
47	20240607	175700	89949140	5000	5000	5000	5000	0
48	20240607	175600	89949140	5000	5000	5000	5000	0
49	20240607	175500	89949140	5000	5000	5000	5000	0
50	20240607	175400	89949140	5000	5000	5000	5000	0
51	20240607	175300	89949140	5000	5000	5000	5000	0
52	20240607	175200	89949140	5000	5000	5000	5000	0
53	20240607	175100	89949140	5000	5000	5000	5000	0
54	20240607	175000	89949140	5000	5000	5000	5000	0
55	20240607	174900	89949140	5000	5000	5000	5000	0
56	20240607	174800	89949140	5000	5000	5000	5000	0
57	20240607	174700	89949140	5000	5000	5000	5000	0
58	20240607	174600	89949140	5000	5000	5000	5000	0
59	20240607	174500	89949140	5000	5000	5000	5000	0
60	20240607	174400	89949140	5000	5000	5000	5000	0
61	20240607	174300	89949140	5000	5000	5000	5000	0
62	20240607	174200	89949140	5000	5000	5000	5000	3300
63	20240607	174100	89949140	5000	5000	5000	5000	0
64	20240607	174000	89949140	5000	5000	5000	5000	0
65	20240607	173900	89949140	5000	5000	5000	5000	0
66	20240607	173800	89949140	5000	5000	5000	5000	0
67	20240607	173700	89949140	5000	5000	5000	5000	0
68	20240607	173600	89949140	5000	5000	5000	5000	0
69	20240607	173500	89949140	5000	5000	5000	5000	0
70	20240607	173400	89949140	5000	5000	5000	5000	0
71	20240607	173300	89949140	5000	5000	5000	5000	0
72	20240607	173200	89949140	5000	5000	5000	5000	0
73	20240607	173100	89949140	5000	5000	5000	5000	0
74	20240607	173000	89949140	5000	5000	5000	5000	0
75	20240607	172900	89949140	5000	5000	5000	5000	0
76	20240607	172800	89949140	5000	5000	5000	5000	0
77	20240607	172700	89949140	5000	5000	5000	5000	0
78	20240607	172600	89949140	5000	5000	5000	5000	0
79	20240607	172500	89949140	5000	5000	5000	5000	0
80	20240607	172400	89949140	5000	5000	5000	5000	0
81	20240607	172300	89949140	5000	5000	5000	5000	0
82	20240607	172200	89949140	5000	5000	5000	5000	0
83	20240607	172100	89949140	5000	5000	5000	5000	0
84	20240607	172000	89949140	5000	5000	5000	5000	0
85	20240607	171900	89949140	5000	5000	5000	5000	0
86	20240607	171800	89949140	5000	5000	5000	5000	0
87	20240607	171700	89949140	5000	5000	5000	5000	0
88	20240607	171600	89949140	5000	5000	5000	5000	0
89	20240607	171500	89949140	5000	5000	5000	5000	0
90	20240607	171400	89949140	5000	5000	5000	5000	0
91	20240607	171300	89949140	5000	5000	5000	5000	0
92	20240607	171200	89949140	5000	5000	5000	5000	3300
93	20240607	171100	89949140	5000	5000	5000	5000	0
94	20240607	171000	89949140	5000	5000	5000	5000	0
95	20240607	170900	89949140	5000	5000	5000	5000	0
96	20240607	170800	89949140	5000	5000	5000	5000	0
97	20240607	170700	89949140	5000	5000	5000	5000	0
98	20240607	170600	89949140	5000	5000	5000	5000	0
99	20240607	170500	89949140	5000	5000	5000	5000	0
100	20240607	170400	89949140	5000	5000	5000	5000	0
101	20240607	170300	89949140	5000	5000	5000	5000	0
102	20240607	170200	89949140	5000	5000	5000	5000	0
103	20240607	170100	89949140	5000	5000	5000	5000	0
104	20240607	170000	89949140	5000	5000	5000	5000	0
105	20240607	165900	89949140	5000	5000	5000	5000	0
106	20240607	165800	89949140	5000	5000	5000	5000	0
107	20240607	165700	89949140	5000	5000	5000	5000	0
108	20240607	165600	89949140	5000	5000	5000	5000	0
109	20240607	165500	89949140	5000	5000	5000	5000	0
110	20240607	165400	89949140	5000	5000	5000	5000	0
111	20240607	165300	89949140	5000	5000	5000	5000	0
112	20240607	165200	89949140	5000	5000	5000	5000	0
113	20240607	165100	89949140	5000	5000	5000	5000	0
114	20240607	165000	89949140	5000	5000	5000	5000	0
115	20240607	164900	89949140	5000	5000	5000	5000	0
116	20240607	164800	89949140	5000	5000	5000	5000	0
117	20240607	164700	89949140	5000	5000	5000	5000	0
118	20240607	164600	89949140	5000	5000	5000	5000	0
119	20240607	164500	89949140	5000	5000	5000	5000	0
120	20240607	164400	89949140	5000	5000	5000	5000	0
121	20240607	164300	89949140	5000	5000	5000	5000	0
122	20240607	164200	89949140	5000	5000	5000	5000	3300
123	20240607	164100	89949140	5000	5000	5000	5000	0
124	20240607	164000	89949140	5000	5000	5000	5000	0
125	20240607	163900	89949140	5000	5000	5000	5000	0
126	20240607	163800	89949140	5000	5000	5000	5000	0
127	20240607	163700	89949140	5000	5000	5000	5000	0
128	20240607	163600	89949140	5000	5000	5000	5000	0
129	20240607	163500	89949140	5000	5000	5000	5000	0
130	20240607	163400	89949140	5000	5000	5000	5000	0
131	20240607	163300	89949140	5000	5000	5000	5000	0
132	20240607	163200	89949140	5000	5000	5000	5000	0
133	20240607	163100	89949140	5000	5000	5000	5000	0
134	20240607	163000	89949140	5000	5000	5000	5000	0
135	20240607	162900	89949140	5000	5000	5000	5000	0
136	20240607	162800	89949140	5000	5000	5000	5000	0
137	20240607	162700	89949140	5000	5000	5000	5000	0
138	20240607	162600	89949140	5000	5000	5000	5000	0
139	20240607	162500	89949140	5000	5000	5000	5000	0
140	20240607	162400	89949140	5000	5000	5000	5000	0
141	20240607	162300	89949140	5000	5000	5000	5000	0
142	20240607	162200	89949140	5000	5000	5000	5000	0
143	20240607	162100	89949140	5000	5000	5000	5000	0
144	20240607	162000	89949140	5000	5000	5000	5000	0
145	20240607	161900	89949140	5000	5000	5000	5000	0
146	20240607	161800	89949140	5000	5000	5000	5000	0
147	20240607	161700	89949140	5000	5000	5000	5000	0
148	20240607	161600	89949140	5000	5000	5000	5000	0
149	20240607	161500	89949140	5000	5000	5000	5000	0
150	20240607	161400	89949140	5000	5000	5000	5000	0
151	20240607	161300	89949140	5000	5000	5000	5000	0
152	20240607	161200	89949140	5000	5000	5000	5000	3300
153	20240607	161100	89949140	5000	5000	5000	5000	0
154	20240607	161000	89949140	5000	5000	5000	5000	0
155	20240607	160900	89949140	5000	5000	5000	5000	0
156	20240607	160800	89949140	5000	5000	5000	5000	0
157	20240607	160700	89949140	5000	5000	5000	5000	0
158	20240607	160600	89949140	5000	5000	5000	5000	0
159	20240607	160500	89949140	5000	5000	5000	5000	0
160	20240607	160400	89949140	5000	5000	5000	5000	0
161	20240607	160300	89949140	5000	5000	5000	5000	0
162	20240607	160200	89949140	5000	5000	5000	5000	0
163	20240607	160100	89949140	5000	5000	5000	5000	0
164	20240607	160000	89949140	5000	5000	5000	5000	0
165	20240607	155900	89949140	5000	5000	5000	5000	0
166	20240607	155800	89949140	5000	5000	5000	5000	0
167	20240607	155700	89949140	5000	5000	5000	5000	0
168	20240607	155600	89949140	5000	5000	5000	5000	0
169	20240607	155500	89949140	5000	5000	5000	5000	0
170	20240607	155400	89949140	5000	5000	5000	5000	0
171	20240607	155300	89949140	5000	5000	5000	5000	0
172	20240607	155200	89949140	5000	5000	5000	5000	0
173	20240607	155100	89949140	5000	5000	5000	5000	0
174	20240607	155000	89949140	5000	5000	5000	5000	0
175	20240607	154900	89949140	5000	5000	5000	5000	0
176	20240607	154800	89949140	5000	5000	5000	5000	0
177	20240607	154700	89949140	5000	5000	5000	5000	0
178	20240607	154600	89949140	5000	5000	5000	5000	0
179	20240607	154500	89949140	5000	5000	5000	5000	0
180	20240607	154400	89949140	5000	5000	5000	5000	0
181	20240607	154300	89949140	5000	5000	5000	5000	0
182	20240607	154200	89949140	5000	5000	5000	5000	3300
183	20240607	154100	89949140	5000	5000	5000	5000	0
184	20240607	154000	89949140	5000	5000	5000	5000	0
185	20240607	153900	89949140	5000	5000	5000	5000	0
186	20240607	153800	89949140	5000	5000	5000	5000	0
187	20240607	153700	89949140	5000	5000	5000	5000	0
188	20240607	153600	89949140	5000	5000	5000	5000	0
189	20240607	153500	89949140	5000	5000	5000	5000	0
190	20240607	153400	89949140	5000	5000	5000	5000	0
191	20240607	153300	89949140	5000	5000	5000	5000	0
192	20240607	153200	89949140	5000	5000	5000	5000	0
193	20240607	153100	89949140	5000	5000	5000	5000	0
194	20240607	153000	89949140	5000	5000	5000	5000	3300
195	20240607	152900	73449140	5030	5030	5030	5030	0
196	20240607	152800	73449140	5030	5030	5030	5030	0
197	20240607	152700	73449140	5030	5030	5030	5030	0
198	20240607	152600	73449140	5030	5030	5030	5030	0
199	20240607	152500	73449140	5030	5030	5030	5030	0
200	20240607	152400	73449140	5030	5030	5030	5030	0
201	20240607	152300	73449140	5030	5030	5030	5030	0
202	20240607	152200	73449140	5030	5030	5030	5030	0
203	20240607	152100	73449140	5030	5030	5030	5030	0
204	20240607	152000	73449140	5030	5030	5030	5030	0
205	20240607	151900	73449140	5030	5030	5030	5030	1
206	20240607	151800	73444110	5030	5030	5030	5030	101
207	20240607	151700	72936080	5040	5040	5040	5030	3
208	20240607	151600	72920970	5010	5010	5040	5010	257
209	20240607	151500	71627460	5040	5010	5040	5010	168
210	20240607	151400	70783980	5040	5030	5040	5030	136
211	20240607	151300	70099890	5020	5010	5020	5010	27
212	20240607	151200	69964370	5020	5020	5020	5020	55
213	20240607	151100	69688270	5030	5030	5030	5030	0
214	20240607	151000	69688270	5030	5030	5030	5030	0
215	20240607	150900	69688270	5030	5030	5030	5030	0
216	20240607	150800	69688270	5030	5030	5030	5030	0
217	20240607	150700	69688270	5030	5030	5030	5030	0
218	20240607	150600	69688270	5030	5030	5030	5030	1
219	20240607	150500	69683240	5020	5020	5020	5020	0
220	20240607	150400	69683240	5020	5020	5020	5020	0
221	20240607	150300	69683240	5020	5020	5020	5020	0
222	20240607	150200	69683240	5020	5020	5020	5020	0
223	20240607	150100	69683240	5020	5020	5020	5020	0
224	20240607	150000	69683240	5020	5020	5020	5020	1
225	20240607	145900	69678220	5030	5030	5030	5030	3
226	20240607	145800	69663130	5030	5030	5030	5030	11
227	20240607	145700	69607800	5020	5030	5030	5020	251
228	20240607	145600	68347770	5020	5020	5020	5020	16
229	20240607	145500	68267450	5030	5030	5030	5030	1
230	20240607	145400	68262420	5020	5020	5020	5020	254
231	20240607	145300	66987340	5030	5030	5030	5030	0
232	20240607	145200	66987340	5030	5030	5030	5030	0
233	20240607	145100	66987340	5030	5030	5030	5030	1
234	20240607	145000	66982310	5010	5010	5010	5010	0
235	20240607	144900	66982310	5010	5010	5010	5010	0
236	20240607	144800	66982310	5010	5020	5020	5010	19
237	20240607	144700	66887030	5020	5020	5020	5020	0
238	20240607	144600	66887030	5020	5020	5020	5020	0
239	20240607	144500	66887030	5020	5020	5020	5020	19
240	20240607	144400	66791650	5020	5020	5020	5020	118
241	20240607	144300	66199290	5020	5020	5020	5020	214
242	20240607	144200	65125010	5010	5010	5010	5010	0
243	20240607	144100	65125010	5010	5020	5020	5010	1000
244	20240607	144000	60112860	5040	5040	5040	5040	2
245	20240607	143900	60102780	5040	5040	5040	5040	0
246	20240607	143800	60102780	5040	5040	5040	5040	0
247	20240607	143700	60102780	5040	5040	5040	5040	0
248	20240607	143600	60102780	5040	5040	5040	5040	1
249	20240607	143500	60097740	5040	5040	5040	5040	0
250	20240607	143400	60097740	5040	5040	5040	5040	0
251	20240607	143300	60097740	5040	5040	5040	5040	0
252	20240607	143200	60097740	5040	5040	5040	5040	0
253	20240607	143100	60097740	5040	5040	5040	5040	0
254	20240607	143000	60097740	5040	5040	5040	5040	0
255	20240607	142900	60097740	5040	5030	5040	5030	2
256	20240607	142800	60087670	5040	5030	5040	5030	2
257	20240607	142700	60077600	5040	5040	5040	5040	5
258	20240607	142600	60052400	5040	5040	5040	5040	7
259	20240607	142500	60017120	5010	5040	5040	5010	2568
260	20240607	142400	47107190	5050	5050	5050	5050	0
261	20240607	142300	47107190	5050	5050	5050	5050	0
262	20240607	142200	47107190	5050	5050	5050	5050	0
263	20240607	142100	47107190	5050	5050	5050	5050	0
264	20240607	142000	47107190	5050	5050	5050	5050	100
265	20240607	141900	46602190	5050	5050	5050	5050	0
266	20240607	141800	46602190	5050	5050	5050	5050	0
267	20240607	141700	46602190	5050	5050	5050	5050	0
268	20240607	141600	46602190	5050	5050	5050	5050	0
269	20240607	141500	46602190	5050	5050	5050	5050	0
270	20240607	141400	46602190	5050	5050	5050	5050	0
271	20240607	141300	46602190	5050	5050	5050	5050	0
272	20240607	141200	46602190	5050	5050	5050	5050	0
273	20240607	141100	46602190	5050	5050	5050	5050	1
274	20240607	141000	46597140	5050	5050	5050	5050	0
275	20240607	140900	46597140	5050	5050	5050	5050	0
276	20240607	140800	46597140	5050	5050	5050	5050	0
277	20240607	140700	46597140	5050	5050	5050	5050	0
278	20240607	140600	46597140	5050	5050	5050	5050	0
279	20240607	140500	46597140	5050	5050	5050	5050	0
280	20240607	140400	46597140	5050	5050	5050	5050	0
281	20240607	140300	46597140	5050	5050	5050	5050	1
282	20240607	140200	46592090	5050	5050	5050	5050	0
283	20240607	140100	46592090	5050	5050	5050	5050	100
284	20240607	140000	46087090	5050	5050	5050	5050	0
285	20240607	135900	46087090	5050	5040	5050	5040	1029
286	20240607	135800	40900920	5050	5050	5050	5050	0
287	20240607	135700	40900920	5050	5040	5050	5040	57
288	20240607	135600	40613630	5050	5050	5050	5050	0
289	20240607	135500	40613630	5050	5050	5050	5050	0
290	20240607	135400	40613630	5050	5050	5050	5050	0
291	20240607	135300	40613630	5050	5050	5050	5050	0
292	20240607	135200	40613630	5050	5050	5050	5050	0
293	20240607	135100	40613630	5050	5050	5050	5050	0
294	20240607	135000	40613630	5050	5050	5050	5050	0
295	20240607	134900	40613630	5050	5050	5050	5050	0
296	20240607	134800	40613630	5050	5050	5050	5050	100
297	20240607	134700	40108630	5060	5060	5060	5060	0
298	20240607	134600	40108630	5060	5060	5060	5060	0
299	20240607	134500	40108630	5060	5060	5060	5060	0
300	20240607	134400	40108630	5060	5060	5060	5060	0
301	20240607	134300	40108630	5060	5060	5060	5060	0
302	20240607	134200	40108630	5060	5060	5060	5060	0
303	20240607	134100	40108630	5060	5060	5060	5060	0
304	20240607	134000	40108630	5060	5060	5060	5060	0
305	20240607	133900	40108630	5060	5060	5060	5060	0
306	20240607	133800	40108630	5060	5060	5060	5060	0
307	20240607	133700	40108630	5060	5060	5060	5060	0
308	20240607	133600	40108630	5060	5060	5060	5060	0
309	20240607	133500	40108630	5060	5060	5060	5060	0
310	20240607	133400	40108630	5060	5060	5060	5060	0
311	20240607	133300	40108630	5060	5050	5060	5050	2
312	20240607	133200	40098520	5060	5060	5060	5060	0
313	20240607	133100	40098520	5060	5060	5060	5060	0
314	20240607	133000	40098520	5060	5060	5060	5060	0
315	20240607	132900	40098520	5060	5060	5060	5060	0
316	20240607	132800	40098520	5060	5060	5060	5060	0
317	20240607	132700	40098520	5060	5060	5060	5060	0
318	20240607	132600	40098520	5060	5060	5060	5060	0
319	20240607	132500	40098520	5060	5060	5060	5060	0
320	20240607	132400	40098520	5060	5060	5060	5060	0
321	20240607	132300	40098520	5060	5060	5060	5060	0
322	20240607	132200	40098520	5060	5060	5060	5060	0
323	20240607	132100	40098520	5060	5060	5060	5060	1
324	20240607	132000	40093460	5020	5020	5020	5020	294
325	20240607	131900	38617580	5010	5010	5010	5010	0
326	20240607	131800	38617580	5010	5010	5010	5010	0
327	20240607	131700	38617580	5010	5010	5010	5010	0
328	20240607	131600	38617580	5010	5010	5010	5010	0
329	20240607	131500	38617580	5010	5010	5010	5010	0
330	20240607	131400	38617580	5010	5010	5010	5010	0
331	20240607	131300	38617580	5010	5010	5010	5010	11
332	20240607	131200	38562470	5010	5030	5030	5010	2058
333	20240607	131100	28238930	5060	5060	5060	5060	0
334	20240607	131000	28238930	5060	5060	5060	5060	0
335	20240607	130900	28238930	5060	5040	5060	5030	3
336	20240607	130800	28223800	5060	5060	5060	5060	0
337	20240607	130700	28223800	5060	5060	5060	5060	0
338	20240607	130600	28223800	5060	5060	5060	5060	0
339	20240607	130500	28223800	5060	5060	5060	5060	0
340	20240607	130400	28223800	5060	5060	5060	5060	0
341	20240607	130300	28223800	5060	5060	5060	5060	0
342	20240607	130200	28223800	5060	5060	5060	5060	0
343	20240607	130100	28223800	5060	5060	5060	5060	0
344	20240607	130000	28223800	5060	5060	5060	5060	0
345	20240607	125900	28223800	5060	5060	5060	5060	0
346	20240607	125800	28223800	5060	5060	5060	5060	0
347	20240607	125700	28223800	5060	5060	5060	5060	0
348	20240607	125600	28223800	5060	5060	5060	5060	0
349	20240607	125500	28223800	5060	5060	5060	5060	0
350	20240607	125400	28223800	5060	5060	5060	5060	0
351	20240607	125300	28223800	5060	5060	5060	5060	0
352	20240607	125200	28223800	5060	5060	5060	5060	0
353	20240607	125100	28223800	5060	5060	5060	5060	0
354	20240607	125000	28223800	5060	5060	5060	5060	0
355	20240607	124900	28223800	5060	5060	5060	5060	0
356	20240607	124800	28223800	5060	5060	5060	5060	0
357	20240607	124700	28223800	5060	5060	5060	5060	2
358	20240607	124600	28213680	5060	5060	5060	5060	0
359	20240607	124500	28213680	5060	5060	5060	5060	0
360	20240607	124400	28213680	5060	5060	5060	5060	0
361	20240607	124300	28213680	5060	5060	5060	5060	5
362	20240607	124200	28188380	5060	5050	5060	5050	11
363	20240607	124100	28132820	5060	5050	5060	5050	2
364	20240607	124000	28122710	5060	5060	5060	5060	0
365	20240607	123900	28122710	5060	5050	5060	5020	923
366	20240607	123800	23480030	5060	5060	5060	5060	0
367	20240607	123700	23480030	5060	5060	5060	5060	1
368	20240607	123600	23474970	5040	5060	5060	5040	133
369	20240607	123500	22804630	5040	5040	5040	5040	0
370	20240607	123400	22804630	5040	5050	5050	5040	18
371	20240607	123300	22713890	5060	5060	5060	5060	0
372	20240607	123200	22713890	5060	5060	5060	5060	0
373	20240607	123100	22713890	5060	5060	5060	5060	0
374	20240607	123000	22713890	5060	5060	5060	5060	0
375	20240607	122900	22713890	5060	5060	5060	5060	0
376	20240607	122800	22713890	5060	5060	5060	5060	0
377	20240607	122700	22713890	5060	5060	5060	5060	0
378	20240607	122600	22713890	5060	5060	5060	5060	0
379	20240607	122500	22713890	5060	5060	5060	5060	0
380	20240607	122400	22713890	5060	5060	5060	5060	0
381	20240607	122300	22713890	5060	5060	5060	5060	10
382	20240607	122200	22663290	5060	5060	5060	5060	0
383	20240607	122100	22663290	5060	5060	5060	5060	0
384	20240607	122000	22663290	5060	5060	5060	5060	0
385	20240607	121900	22663290	5060	5060	5060	5060	0
386	20240607	121800	22663290	5060	5060	5060	5060	0
387	20240607	121700	22663290	5060	5060	5060	5060	0
388	20240607	121600	22663290	5060	5060	5060	5060	0
389	20240607	121500	22663290	5060	5060	5060	5060	0
390	20240607	121400	22663290	5060	5060	5060	5060	0
391	20240607	121300	22663290	5060	5060	5060	5060	0
392	20240607	121200	22663290	5060	5060	5060	5060	0
393	20240607	121100	22663290	5060	5060	5060	5060	0
394	20240607	121000	22663290	5060	5060	5060	5060	0
395	20240607	120900	22663290	5060	5060	5060	5060	0
396	20240607	120800	22663290	5060	5060	5060	5060	10
397	20240607	120700	22612690	5060	5060	5060	5060	0
398	20240607	120600	22612690	5060	5060	5060	5060	0
399	20240607	120500	22612690	5060	5060	5060	5060	0
400	20240607	120400	22612690	5060	5060	5060	5060	1
401	20240607	120300	22607630	5040	5040	5040	5040	0
402	20240607	120200	22607630	5040	5040	5040	5040	1
403	20240607	120100	22602590	5060	5060	5060	5060	0
404	20240607	120000	22602590	5060	5060	5060	5060	0
405	20240607	115900	22602590	5060	5060	5060	5060	0
406	20240607	115800	22602590	5060	5060	5060	5060	10
407	20240607	115700	22551990	5060	5050	5060	5050	6
408	20240607	115600	22521680	5050	5050	5050	5050	48
409	20240607	115500	22279280	5050	5040	5050	5040	2
410	20240607	115400	22269190	5050	5050	5050	5050	4
411	20240607	115300	22248990	5060	5050	5060	5050	72
412	20240607	115200	21885380	5050	5050	5050	5050	0
413	20240607	115100	21885380	5050	5050	5050	5050	0
414	20240607	115000	21885380	5050	5050	5050	5050	0
415	20240607	114900	21885380	5050	5050	5050	5050	0
416	20240607	114800	21885380	5050	5040	5050	5040	197
417	20240607	114700	20891510	5040	5040	5040	5040	10
418	20240607	114600	20841110	5050	5050	5050	5050	0
419	20240607	114500	20841110	5050	5050	5050	5050	0
420	20240607	114400	20841110	5050	5050	5050	5050	0
421	20240607	114300	20841110	5050	5050	5050	5050	0
422	20240607	114200	20841110	5050	5050	5050	5050	0
423	20240607	114100	20841110	5050	5050	5050	5050	30
424	20240607	114000	20689610	5060	5060	5060	5060	1
425	20240607	113900	20684550	5060	5060	5060	5060	3
426	20240607	113800	20669370	5060	5060	5060	5060	0
427	20240607	113700	20669370	5060	5060	5060	5060	0
428	20240607	113600	20669370	5060	5060	5060	5060	0
429	20240607	113500	20669370	5060	5060	5060	5060	0
430	20240607	113400	20669370	5060	5060	5060	5060	0
431	20240607	113300	20669370	5060	5060	5060	5060	0
432	20240607	113200	20669370	5060	5060	5060	5060	0
433	20240607	113100	20669370	5060	5060	5060	5060	0
434	20240607	113000	20669370	5060	5060	5060	5060	0
435	20240607	112900	20669370	5060	5060	5060	5060	9
436	20240607	112800	20623830	5060	5060	5060	5060	0
437	20240607	112700	20623830	5060	5060	5060	5060	0
438	20240607	112600	20623830	5060	5060	5060	5060	0
439	20240607	112500	20623830	5060	5060	5060	5060	101
440	20240607	112400	20112770	5060	5060	5060	5060	0
441	20240607	112300	20112770	5060	5060	5060	5060	0
442	20240607	112200	20112770	5060	5060	5060	5060	0
443	20240607	112100	20112770	5060	5060	5060	5060	0
444	20240607	112000	20112770	5060	5060	5060	5060	0
445	20240607	111900	20112770	5060	5060	5060	5060	1
446	20240607	111800	20107710	5060	5060	5060	5060	0
447	20240607	111700	20107710	5060	5060	5060	5060	0
448	20240607	111600	20107710	5060	5060	5060	5060	0
449	20240607	111500	20107710	5060	5060	5060	5060	0
450	20240607	111400	20107710	5060	5060	5060	5060	1
451	20240607	111300	20102650	5040	5040	5040	5040	540
452	20240607	111200	17381050	5060	5060	5060	5060	0
453	20240607	111100	17381050	5060	5060	5060	5060	0
454	20240607	111000	17381050	5060	5060	5060	5060	0
455	20240607	110900	17381050	5060	5060	5060	5060	0
456	20240607	110800	17381050	5060	5060	5060	5060	0
457	20240607	110700	17381050	5060	5060	5060	5060	1
458	20240607	110600	17375990	5040	5040	5040	5040	36
459	20240607	110500	17194550	5040	5040	5040	5040	0
460	20240607	110400	17194550	5040	5040	5040	5040	0
461	20240607	110300	17194550	5040	5040	5040	5040	15
462	20240607	110200	17118950	5040	5040	5040	5040	0
463	20240607	110100	17118950	5040	5040	5040	5040	57
464	20240607	110000	16831670	5050	5050	5050	5050	0
465	20240607	105900	16831670	5050	5050	5050	5050	52
466	20240607	105800	16569070	5050	5050	5050	5050	1
467	20240607	105700	16564020	5050	5050	5050	5050	0
468	20240607	105600	16564020	5050	5050	5050	5050	0
469	20240607	105500	16564020	5050	5050	5050	5050	0
470	20240607	105400	16564020	5050	5050	5050	5050	39
471	20240607	105300	16367070	5060	5050	5060	5050	17
472	20240607	105200	16281210	5060	5060	5060	5060	0
473	20240607	105100	16281210	5060	5060	5060	5060	0
474	20240607	105000	16281210	5060	5060	5060	5060	0
475	20240607	104900	16281210	5060	5060	5060	5060	0
476	20240607	104800	16281210	5060	5060	5060	5060	0
477	20240607	104700	16281210	5060	5060	5060	5060	0
478	20240607	104600	16281210	5060	5060	5060	5060	1
479	20240607	104500	16276150	5050	5050	5050	5050	0
480	20240607	104400	16276150	5050	5050	5050	5050	1
481	20240607	104300	16271100	5060	5060	5060	5060	0
482	20240607	104200	16271100	5060	5050	5060	5050	16
483	20240607	104100	16190290	5070	5070	5070	5050	13
484	20240607	104000	16124420	5070	5070	5070	5070	0
485	20240607	103900	16124420	5070	5070	5070	5070	1
486	20240607	103800	16119350	5050	5050	5050	5050	2
487	20240607	103700	16109250	5080	5060	5080	5060	201
488	20240607	103600	15092090	5060	5050	5060	5050	201
489	20240607	103500	14077030	5060	5050	5060	5050	104
490	20240607	103400	13551820	5050	5050	5050	5050	100
491	20240607	103300	13046820	5050	5050	5050	5050	0
492	20240607	103200	13046820	5050	5050	5050	5050	0
493	20240607	103100	13046820	5050	5050	5050	5050	0
494	20240607	103000	13046820	5050	5050	5050	5050	0
495	20240607	102900	13046820	5050	5050	5050	5050	0
496	20240607	102800	13046820	5050	5050	5050	5050	0
497	20240607	102700	13046820	5050	5050	5050	5050	1
498	20240607	102600	13041770	5040	5040	5040	5040	81
499	20240607	102500	12633530	5050	5050	5050	5050	1
500	20240607	102400	12628480	5050	5050	5050	5050	0
501	20240607	102300	12628480	5050	5050	5050	5050	0
502	20240607	102200	12628480	5050	5050	5050	5050	100
503	20240607	102100	12123480	5050	5050	5050	5050	0
504	20240607	102000	12123480	5050	5050	5050	5050	0
505	20240607	101900	12123480	5050	5050	5050	5050	0
506	20240607	101800	12123480	5050	5050	5050	5050	1
507	20240607	101700	12118430	5040	5040	5040	5040	9
508	20240607	101600	12073070	5050	5050	5050	5050	0
509	20240607	101500	12073070	5050	5050	5050	5050	0
510	20240607	101400	12073070	5050	5050	5050	5050	1
511	20240607	101300	12068020	5040	5040	5040	5040	0
512	20240607	101200	12068020	5040	5040	5040	5040	0
513	20240607	101100	12068020	5040	5040	5040	5040	0
514	20240607	101000	12068020	5040	5040	5040	5040	0
515	20240607	100900	12068020	5040	5040	5040	5040	0
516	20240607	100800	12068020	5040	5040	5040	5040	0
517	20240607	100700	12068020	5040	5040	5040	5040	0
518	20240607	100600	12068020	5040	5040	5040	5040	52
519	20240607	100500	11805940	5040	5050	5050	5040	49
520	20240607	100400	11558970	5050	5050	5050	5050	0
521	20240607	100300	11558970	5050	5050	5050	5050	1
522	20240607	100200	11553920	5050	5050	5050	5050	0
523	20240607	100100	11553920	5050	5050	5050	5050	1
524	20240607	100000	11548870	5050	5050	5050	5050	1
525	20240607	095900	11543820	5040	5040	5040	5040	80
526	20240607	095800	11140620	5050	5050	5050	5050	0
527	20240607	095700	11140620	5050	5050	5050	5050	0
528	20240607	095600	11140620	5050	5050	5050	5050	1
529	20240607	095500	11135570	5050	5050	5050	5050	6
530	20240607	095400	11105270	5050	5050	5050	5050	0
531	20240607	095300	11105270	5050	5050	5050	5050	1
532	20240607	095200	11100220	5050	5050	5050	5050	0
533	20240607	095100	11100220	5050	5050	5050	5050	0
534	20240607	095000	11100220	5050	5050	5050	5050	40
535	20240607	094900	10898220	5050	5050	5050	5050	0
536	20240607	094800	10898220	5050	5050	5050	5050	59
537	20240607	094700	10600270	5050	5050	5050	5050	0
538	20240607	094600	10600270	5050	5050	5050	5050	0
539	20240607	094500	10600270	5050	5050	5050	5050	0
540	20240607	094400	10600270	5050	5050	5050	5050	1
541	20240607	094300	10595220	5050	5050	5050	5050	2
542	20240607	094200	10585120	5050	5050	5050	5050	1000
543	20240607	094100	5535120	5050	5050	5050	5050	2
544	20240607	094000	5525020	5040	5050	5050	5040	2
545	20240607	093900	5514930	5050	5050	5050	5050	1
546	20240607	093800	5509880	5040	5040	5050	5040	158
547	20240607	093700	4713550	5050	5050	5050	5050	1
548	20240607	093600	4708500	5050	5050	5050	5050	0
549	20240607	093500	4708500	5050	5050	5050	5050	0
550	20240607	093400	4708500	5050	5050	5050	5050	0
551	20240607	093300	4708500	5050	5050	5050	5050	0
552	20240607	093200	4708500	5050	5050	5050	5050	0
553	20240607	093100	4708500	5050	5050	5050	5050	0
554	20240607	093000	4708500	5050	5050	5050	5050	194
555	20240607	092900	3728800	5050	5050	5050	5050	0
556	20240607	092800	3728800	5050	5050	5050	5050	0
557	20240607	092700	3728800	5050	5030	5050	5030	3
558	20240607	092600	3713690	5050	5050	5050	5050	0
559	20240607	092500	3713690	5050	5050	5050	5050	0
560	20240607	092400	3713690	5050	5050	5050	5050	0
561	20240607	092300	3713690	5050	5050	5050	5050	0
562	20240607	092200	3713690	5050	5040	5050	5040	2
563	20240607	092100	3703600	5050	5050	5050	5050	1
564	20240607	092000	3698550	5040	5050	5050	5030	8
565	20240607	091900	3658260	5040	5050	5050	5040	104
566	20240607	091800	3134060	5050	5040	5050	5040	36
567	20240607	091700	2952610	5050	5050	5050	5050	0
568	20240607	091600	2952610	5050	5050	5050	5050	18
569	20240607	091500	2861710	5050	5050	5050	5050	0
570	20240607	091400	2861710	5050	5050	5050	5050	0
571	20240607	091300	2861710	5050	5040	5050	5040	70
572	20240607	091200	2508220	5050	5050	5050	5050	0
573	20240607	091100	2508220	5050	5050	5050	5050	10
574	20240607	091000	2457720	5050	5050	5050	5050	0
575	20240607	090900	2457720	5050	5050	5050	5050	51
576	20240607	090800	2200170	5040	5040	5040	5040	63
577	20240607	090700	1882650	5040	5040	5040	5040	0
578	20240607	090600	1882650	5040	5030	5040	5030	204
579	20240607	090500	856520	5050	5050	5050	5050	0
580	20240607	090400	856520	5050	5050	5050	5050	1
581	20240607	090300	851470	5030	5040	5040	5030	61
582	20240607	090200	544630	5050	5050	5050	5050	10
583	20240607	090100	494130	5050	5050	5050	5050	0
584	20240607	090000	494130	5050	5040	5050	5040	98