KissMeData/004250/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184200	145309205	5040	5040	5040	5040	2146
3	20240605	184100	145309205	5040	5040	5040	5040	0
4	20240605	184000	145309205	5040	5040	5040	5040	0
5	20240605	183900	145309205	5040	5040	5040	5040	0
6	20240605	183800	145309205	5040	5040	5040	5040	0
7	20240605	183700	145309205	5040	5040	5040	5040	0
8	20240605	183600	145309205	5040	5040	5040	5040	0
9	20240605	183500	145309205	5040	5040	5040	5040	0
10	20240605	183400	145309205	5040	5040	5040	5040	0
11	20240605	183300	145309205	5040	5040	5040	5040	0
12	20240605	183200	145309205	5040	5040	5040	5040	0
13	20240605	183100	145309205	5040	5040	5040	5040	0
14	20240605	183000	145309205	5040	5040	5040	5040	0
15	20240605	182900	145309205	5040	5040	5040	5040	0
16	20240605	182800	145309205	5040	5040	5040	5040	0
17	20240605	182700	145309205	5040	5040	5040	5040	0
18	20240605	182600	145309205	5040	5040	5040	5040	0
19	20240605	182500	145309205	5040	5040	5040	5040	0
20	20240605	182400	145309205	5040	5040	5040	5040	0
21	20240605	182300	145309205	5040	5040	5040	5040	0
22	20240605	182200	145309205	5040	5040	5040	5040	0
23	20240605	182100	145309205	5040	5040	5040	5040	0
24	20240605	182000	145309205	5040	5040	5040	5040	0
25	20240605	181900	145309205	5040	5040	5040	5040	0
26	20240605	181800	145309205	5040	5040	5040	5040	0
27	20240605	181700	145309205	5040	5040	5040	5040	0
28	20240605	181600	145309205	5040	5040	5040	5040	0
29	20240605	181500	145309205	5040	5040	5040	5040	0
30	20240605	181400	145309205	5040	5040	5040	5040	0
31	20240605	181300	145309205	5040	5040	5040	5040	0
32	20240605	181200	145309205	5040	5040	5040	5040	2146
33	20240605	181100	145309205	5040	5040	5040	5040	0
34	20240605	181000	145309205	5040	5040	5040	5040	0
35	20240605	180900	145309205	5040	5040	5040	5040	0
36	20240605	180800	145309205	5040	5040	5040	5040	0
37	20240605	180700	145309205	5040	5040	5040	5040	0
38	20240605	180600	145309205	5040	5040	5040	5040	0
39	20240605	180500	145309205	5040	5040	5040	5040	0
40	20240605	180400	145309205	5040	5040	5040	5040	0
41	20240605	180300	145309205	5040	5040	5040	5040	0
42	20240605	180200	145309205	5040	5040	5040	5040	0
43	20240605	180100	145309205	5040	5040	5040	5040	0
44	20240605	180000	145309205	5040	5040	5040	5040	0
45	20240605	175900	145309205	5040	5040	5040	5040	0
46	20240605	175800	145309205	5040	5040	5040	5040	0
47	20240605	175700	145309205	5040	5040	5040	5040	0
48	20240605	175600	145309205	5040	5040	5040	5040	0
49	20240605	175500	145309205	5040	5040	5040	5040	0
50	20240605	175400	145309205	5040	5040	5040	5040	0
51	20240605	175300	145309205	5040	5040	5040	5040	0
52	20240605	175200	145309205	5040	5040	5040	5040	0
53	20240605	175100	145309205	5040	5040	5040	5040	0
54	20240605	175000	145309205	5040	5040	5040	5040	0
55	20240605	174900	145309205	5040	5040	5040	5040	0
56	20240605	174800	145309205	5040	5040	5040	5040	0
57	20240605	174700	145309205	5040	5040	5040	5040	0
58	20240605	174600	145309205	5040	5040	5040	5040	0
59	20240605	174500	145309205	5040	5040	5040	5040	0
60	20240605	174400	145309205	5040	5040	5040	5040	0
61	20240605	174300	145309205	5040	5040	5040	5040	0
62	20240605	174200	145309205	5040	5040	5040	5040	2146
63	20240605	174100	145309205	5040	5040	5040	5040	0
64	20240605	174000	145309205	5040	5040	5040	5040	0
65	20240605	173900	145309205	5040	5040	5040	5040	0
66	20240605	173800	145309205	5040	5040	5040	5040	0
67	20240605	173700	145309205	5040	5040	5040	5040	0
68	20240605	173600	145309205	5040	5040	5040	5040	0
69	20240605	173500	145309205	5040	5040	5040	5040	0
70	20240605	173400	145309205	5040	5040	5040	5040	0
71	20240605	173300	145309205	5040	5040	5040	5040	0
72	20240605	173200	145309205	5040	5040	5040	5040	0
73	20240605	173100	145309205	5040	5040	5040	5040	0
74	20240605	173000	145309205	5040	5040	5040	5040	0
75	20240605	172900	145309205	5040	5040	5040	5040	0
76	20240605	172800	145309205	5040	5040	5040	5040	0
77	20240605	172700	145309205	5040	5040	5040	5040	0
78	20240605	172600	145309205	5040	5040	5040	5040	0
79	20240605	172500	145309205	5040	5040	5040	5040	0
80	20240605	172400	145309205	5040	5040	5040	5040	0
81	20240605	172300	145309205	5040	5040	5040	5040	0
82	20240605	172200	145309205	5040	5040	5040	5040	0
83	20240605	172100	145309205	5040	5040	5040	5040	0
84	20240605	172000	145309205	5040	5040	5040	5040	0
85	20240605	171900	145309205	5040	5040	5040	5040	0
86	20240605	171800	145309205	5040	5040	5040	5040	0
87	20240605	171700	145309205	5040	5040	5040	5040	0
88	20240605	171600	145309205	5040	5040	5040	5040	0
89	20240605	171500	145309205	5040	5040	5040	5040	0
90	20240605	171400	145309205	5040	5040	5040	5040	0
91	20240605	171300	145309205	5040	5040	5040	5040	0
92	20240605	171200	145309205	5040	5040	5040	5040	2146
93	20240605	171100	145309205	5040	5040	5040	5040	0
94	20240605	171000	145309205	5040	5040	5040	5040	0
95	20240605	170900	145309205	5040	5040	5040	5040	0
96	20240605	170800	145309205	5040	5040	5040	5040	0
97	20240605	170700	145309205	5040	5040	5040	5040	0
98	20240605	170600	145309205	5040	5040	5040	5040	0
99	20240605	170500	145309205	5040	5040	5040	5040	0
100	20240605	170400	145309205	5040	5040	5040	5040	0
101	20240605	170300	145309205	5040	5040	5040	5040	0
102	20240605	170200	145309205	5040	5040	5040	5040	0
103	20240605	170100	145309205	5040	5040	5040	5040	0
104	20240605	170000	145309205	5040	5040	5040	5040	0
105	20240605	165900	145309205	5040	5040	5040	5040	0
106	20240605	165800	145309205	5040	5040	5040	5040	0
107	20240605	165700	145309205	5040	5040	5040	5040	0
108	20240605	165600	145309205	5040	5040	5040	5040	0
109	20240605	165500	145309205	5040	5040	5040	5040	0
110	20240605	165400	145309205	5040	5040	5040	5040	0
111	20240605	165300	145309205	5040	5040	5040	5040	0
112	20240605	165200	145309205	5040	5040	5040	5040	0
113	20240605	165100	145309205	5040	5040	5040	5040	0
114	20240605	165000	145309205	5040	5040	5040	5040	0
115	20240605	164900	145309205	5040	5040	5040	5040	0
116	20240605	164800	145309205	5040	5040	5040	5040	0
117	20240605	164700	145309205	5040	5040	5040	5040	0
118	20240605	164600	145309205	5040	5040	5040	5040	0
119	20240605	164500	145309205	5040	5040	5040	5040	0
120	20240605	164400	145309205	5040	5040	5040	5040	0
121	20240605	164300	145309205	5040	5040	5040	5040	0
122	20240605	164200	145309205	5040	5040	5040	5040	2146
123	20240605	164100	145309205	5040	5040	5040	5040	0
124	20240605	164000	145309205	5040	5040	5040	5040	0
125	20240605	163900	145309205	5040	5040	5040	5040	0
126	20240605	163800	145309205	5040	5040	5040	5040	0
127	20240605	163700	145309205	5040	5040	5040	5040	0
128	20240605	163600	145309205	5040	5040	5040	5040	0
129	20240605	163500	145309205	5040	5040	5040	5040	0
130	20240605	163400	145309205	5040	5040	5040	5040	0
131	20240605	163300	145309205	5040	5040	5040	5040	0
132	20240605	163200	145309205	5040	5040	5040	5040	0
133	20240605	163100	145309205	5040	5040	5040	5040	0
134	20240605	163000	145309205	5040	5040	5040	5040	0
135	20240605	162900	145309205	5040	5040	5040	5040	0
136	20240605	162800	145309205	5040	5040	5040	5040	0
137	20240605	162700	145309205	5040	5040	5040	5040	0
138	20240605	162600	145309205	5040	5040	5040	5040	0
139	20240605	162500	145309205	5040	5040	5040	5040	0
140	20240605	162400	145309205	5040	5040	5040	5040	0
141	20240605	162300	145309205	5040	5040	5040	5040	0
142	20240605	162200	145309205	5040	5040	5040	5040	0
143	20240605	162100	145309205	5040	5040	5040	5040	0
144	20240605	162000	145309205	5040	5040	5040	5040	0
145	20240605	161900	145309205	5040	5040	5040	5040	0
146	20240605	161800	145309205	5040	5040	5040	5040	0
147	20240605	161700	145309205	5040	5040	5040	5040	0
148	20240605	161600	145309205	5040	5040	5040	5040	0
149	20240605	161500	145309205	5040	5040	5040	5040	0
150	20240605	161400	145309205	5040	5040	5040	5040	0
151	20240605	161300	145309205	5040	5040	5040	5040	0
152	20240605	161200	145309205	5040	5040	5040	5040	2146
153	20240605	161100	145309205	5040	5040	5040	5040	0
154	20240605	161000	145309205	5040	5040	5040	5040	0
155	20240605	160900	145309205	5040	5040	5040	5040	0
156	20240605	160800	145309205	5040	5040	5040	5040	0
157	20240605	160700	145309205	5040	5040	5040	5040	0
158	20240605	160600	145309205	5040	5040	5040	5040	0
159	20240605	160500	145309205	5040	5040	5040	5040	0
160	20240605	160400	145309205	5040	5040	5040	5040	0
161	20240605	160300	145309205	5040	5040	5040	5040	0
162	20240605	160200	145309205	5040	5040	5040	5040	0
163	20240605	160100	145309205	5040	5040	5040	5040	0
164	20240605	160000	145309205	5040	5040	5040	5040	0
165	20240605	155900	145309205	5040	5040	5040	5040	0
166	20240605	155800	145309205	5040	5040	5040	5040	0
167	20240605	155700	145309205	5040	5040	5040	5040	0
168	20240605	155600	145309205	5040	5040	5040	5040	0
169	20240605	155500	145309205	5040	5040	5040	5040	0
170	20240605	155400	145309205	5040	5040	5040	5040	0
171	20240605	155300	145309205	5040	5040	5040	5040	0
172	20240605	155200	145309205	5040	5040	5040	5040	0
173	20240605	155100	145309205	5040	5040	5040	5040	0
174	20240605	155000	145309205	5040	5040	5040	5040	0
175	20240605	154900	145309205	5040	5040	5040	5040	0
176	20240605	154800	145309205	5040	5040	5040	5040	0
177	20240605	154700	145309205	5040	5040	5040	5040	0
178	20240605	154600	145309205	5040	5040	5040	5040	0
179	20240605	154500	145309205	5040	5040	5040	5040	0
180	20240605	154400	145309205	5040	5040	5040	5040	0
181	20240605	154300	145309205	5040	5040	5040	5040	0
182	20240605	154200	145309205	5040	5040	5040	5040	2146
183	20240605	154100	145309205	5040	5040	5040	5040	0
184	20240605	154000	145309205	5040	5040	5040	5040	0
185	20240605	153900	145309205	5040	5040	5040	5040	0
186	20240605	153800	145309205	5040	5040	5040	5040	0
187	20240605	153700	145309205	5040	5040	5040	5040	0
188	20240605	153600	145309205	5040	5040	5040	5040	0
189	20240605	153500	145309205	5040	5040	5040	5040	0
190	20240605	153400	145309205	5040	5040	5040	5040	0
191	20240605	153300	145309205	5040	5040	5040	5040	0
192	20240605	153200	145309205	5040	5040	5040	5040	0
193	20240605	153100	145309205	5040	5040	5040	5040	0
194	20240605	153000	145309205	5040	5040	5040	5040	2146
195	20240605	152900	134493365	5040	5040	5040	5040	0
196	20240605	152800	134493365	5040	5040	5040	5040	0
197	20240605	152700	134493365	5040	5040	5040	5040	0
198	20240605	152600	134493365	5040	5040	5040	5040	0
199	20240605	152500	134493365	5040	5040	5040	5040	0
200	20240605	152400	134493365	5040	5040	5040	5040	0
201	20240605	152300	134493365	5040	5040	5040	5040	0
202	20240605	152200	134493365	5040	5040	5040	5040	0
203	20240605	152100	134493365	5040	5040	5040	5040	0
204	20240605	152000	134493365	5040	5040	5040	5040	0
205	20240605	151900	134493365	5040	5030	5040	5020	34
206	20240605	151800	134322585	5030	5030	5030	5030	21
207	20240605	151700	134216955	5030	5030	5030	5030	0
208	20240605	151600	134216955	5030	5030	5030	5030	0
209	20240605	151500	134216955	5030	5020	5030	5020	2
210	20240605	151400	134206905	5040	5020	5040	5020	3
211	20240605	151300	134191825	5040	5020	5040	5020	50
212	20240605	151200	133940325	5020	5020	5030	5020	3
213	20240605	151100	133925255	5020	5020	5020	5020	41
214	20240605	151000	133719435	5010	5010	5010	5010	2
215	20240605	150900	133709415	5010	5010	5010	5010	2
216	20240605	150800	133699395	5040	5010	5040	5010	4
217	20240605	150700	133679295	5040	5010	5040	5010	17
218	20240605	150600	133593815	5010	5010	5010	5010	2
219	20240605	150500	133583795	5010	5010	5010	5010	3
220	20240605	150400	133568765	5010	5010	5010	5010	2
221	20240605	150300	133558745	5010	5010	5010	5010	2
222	20240605	150200	133548725	5010	5010	5030	5010	627
223	20240605	150100	130395435	5010	5010	5010	5010	2
224	20240605	150000	130385415	5010	5010	5010	5010	12
225	20240605	145900	130325295	5010	5010	5020	5010	21
226	20240605	145800	130219895	5010	5010	5010	5010	2
227	20240605	145700	130209875	5010	5010	5010	5010	1002
228	20240605	145600	125189855	5010	5020	5020	5010	280
229	20240605	145500	123784265	5020	5020	5020	5020	102
230	20240605	145400	123272225	5020	5020	5020	5020	2
231	20240605	145300	123262185	5020	5020	5020	5020	133
232	20240605	145200	122594525	5020	5020	5020	5020	3
233	20240605	145100	122579465	5030	5020	5030	5020	2
234	20240605	145000	122569415	5030	5030	5030	5030	0
235	20240605	144900	122569415	5030	5030	5030	5030	0
236	20240605	144800	122569415	5030	5030	5030	5030	20
237	20240605	144700	122468815	5030	5030	5030	5030	16
238	20240605	144600	122388335	5030	5030	5030	5030	0
239	20240605	144500	122388335	5030	5030	5030	5030	0
240	20240605	144400	122388335	5030	5030	5030	5030	0
241	20240605	144300	122388335	5030	5030	5030	5030	0
242	20240605	144200	122388335	5030	5030	5030	5030	0
243	20240605	144100	122388335	5030	5030	5030	5030	0
244	20240605	144000	122388335	5030	5030	5030	5030	0
245	20240605	143900	122388335	5030	5030	5030	5030	0
246	20240605	143800	122388335	5030	5030	5030	5030	0
247	20240605	143700	122388335	5030	5030	5030	5030	1
248	20240605	143600	122383305	5010	5020	5020	5010	344
249	20240605	143500	120659725	5030	5030	5030	5030	0
250	20240605	143400	120659725	5030	5020	5030	5020	40
251	20240605	143300	120458915	5020	5020	5020	5020	0
252	20240605	143200	120458915	5020	5020	5020	5020	4
253	20240605	143100	120438835	5020	5020	5020	5020	0
254	20240605	143000	120438835	5020	5020	5020	5020	0
255	20240605	142900	120438835	5020	5020	5020	5020	326
256	20240605	142800	118802315	5030	5030	5030	5030	0
257	20240605	142700	118802315	5030	5030	5030	5030	0
258	20240605	142600	118802315	5030	5030	5030	5030	0
259	20240605	142500	118802315	5030	5030	5030	5030	0
260	20240605	142400	118802315	5030	5030	5030	5030	0
261	20240605	142300	118802315	5030	5030	5030	5030	5
262	20240605	142200	118777165	5030	5030	5030	5030	0
263	20240605	142100	118777165	5030	5030	5030	5030	0
264	20240605	142000	118777165	5030	5030	5030	5030	0
265	20240605	141900	118777165	5030	5030	5030	5030	0
266	20240605	141800	118777165	5030	5030	5030	5030	0
267	20240605	141700	118777165	5030	5030	5030	5030	0
268	20240605	141600	118777165	5030	5030	5030	5030	0
269	20240605	141500	118777165	5030	5030	5030	5030	1
270	20240605	141400	118772135	5040	5040	5040	5040	0
271	20240605	141300	118772135	5040	5040	5040	5040	0
272	20240605	141200	118772135	5040	5040	5040	5040	0
273	20240605	141100	118772135	5040	5040	5040	5040	0
274	20240605	141000	118772135	5040	5040	5040	5040	0
275	20240605	140900	118772135	5040	5040	5040	5040	0
276	20240605	140800	118772135	5040	5040	5040	5040	0
277	20240605	140700	118772135	5040	5040	5040	5040	0
278	20240605	140600	118772135	5040	5040	5040	5040	1
279	20240605	140500	118767095	5040	5040	5040	5040	0
280	20240605	140400	118767095	5040	5030	5040	5030	400
281	20240605	140300	116751195	5030	5030	5030	5030	1
282	20240605	140200	116746165	5020	5020	5020	5020	0
283	20240605	140100	116746165	5020	5020	5020	5020	108
284	20240605	140000	116204005	5020	5020	5020	5020	0
285	20240605	135900	116204005	5020	5020	5020	5020	0
286	20240605	135800	116204005	5020	5020	5020	5020	41
287	20240605	135700	115998185	5030	5030	5030	5030	205
288	20240605	135600	114967035	5030	5030	5030	5030	0
289	20240605	135500	114967035	5030	5030	5030	5030	1
290	20240605	135400	114962005	5020	5020	5020	5020	0
291	20240605	135300	114962005	5020	5020	5020	5020	2
292	20240605	135200	114951965	5030	5030	5030	5030	0
293	20240605	135100	114951965	5030	5030	5030	5030	0
294	20240605	135000	114951965	5030	5030	5030	5030	0
295	20240605	134900	114951965	5030	5030	5030	5030	86
296	20240605	134800	114519385	5040	5040	5040	5040	0
297	20240605	134700	114519385	5040	5040	5040	5040	0
298	20240605	134600	114519385	5040	5040	5040	5040	0
299	20240605	134500	114519385	5040	5040	5040	5040	1
300	20240605	134400	114514345	5030	5030	5030	5030	10
301	20240605	134300	114464045	5040	5030	5040	5030	21
302	20240605	134200	114358405	5040	5040	5040	5040	0
303	20240605	134100	114358405	5040	5040	5040	5040	0
304	20240605	134000	114358405	5040	5040	5040	5040	0
305	20240605	133900	114358405	5040	5040	5040	5040	0
306	20240605	133800	114358405	5040	5040	5040	5040	0
307	20240605	133700	114358405	5040	5040	5040	5040	0
308	20240605	133600	114358405	5040	5040	5040	5040	0
309	20240605	133500	114358405	5040	5040	5040	5040	0
310	20240605	133400	114358405	5040	5040	5040	5040	0
311	20240605	133300	114358405	5040	5040	5040	5040	0
312	20240605	133200	114358405	5040	5040	5040	5040	0
313	20240605	133100	114358405	5040	5040	5040	5040	0
314	20240605	133000	114358405	5040	5040	5040	5040	0
315	20240605	132900	114358405	5040	5040	5040	5040	0
316	20240605	132800	114358405	5040	5040	5040	5040	0
317	20240605	132700	114358405	5040	5040	5040	5040	0
318	20240605	132600	114358405	5040	5040	5040	5040	0
319	20240605	132500	114358405	5040	5040	5040	5040	1
320	20240605	132400	114353365	5050	5050	5050	5050	0
321	20240605	132300	114353365	5050	5050	5050	5050	0
322	20240605	132200	114353365	5050	5050	5050	5050	0
323	20240605	132100	114353365	5050	5050	5050	5050	0
324	20240605	132000	114353365	5050	5050	5050	5050	0
325	20240605	131900	114353365	5050	5050	5050	5050	16
326	20240605	131800	114272565	5050	5050	5050	5050	0
327	20240605	131700	114272565	5050	5040	5050	5040	594
328	20240605	131600	111273795	5040	5040	5040	5040	0
329	20240605	131500	111273795	5040	5040	5040	5040	0
330	20240605	131400	111273795	5040	5040	5040	5040	1
331	20240605	131300	111268755	5040	5040	5040	5040	0
332	20240605	131200	111268755	5040	5040	5040	5040	3
333	20240605	131100	111253635	5030	5040	5040	5030	11
334	20240605	131000	111198295	5030	5030	5030	5030	0
335	20240605	130900	111198295	5030	5030	5030	5030	0
336	20240605	130800	111198295	5030	5030	5030	5030	0
337	20240605	130700	111198295	5030	5030	5030	5030	49
338	20240605	130600	110951825	5030	5030	5030	5030	0
339	20240605	130500	110951825	5030	5030	5030	5030	0
340	20240605	130400	110951825	5030	5030	5030	5030	0
341	20240605	130300	110951825	5030	5030	5030	5030	0
342	20240605	130200	110951825	5030	5030	5030	5030	0
343	20240605	130100	110951825	5030	5030	5030	5030	0
344	20240605	130000	110951825	5030	5030	5030	5030	4
345	20240605	125900	110931705	5050	5050	5050	5050	0
346	20240605	125800	110931705	5050	5050	5050	5050	0
347	20240605	125700	110931705	5050	5050	5050	5050	0
348	20240605	125600	110931705	5050	5050	5050	5050	0
349	20240605	125500	110931705	5050	5040	5050	5040	2
350	20240605	125400	110921615	5050	5050	5050	5050	0
351	20240605	125300	110921615	5050	5050	5050	5050	0
352	20240605	125200	110921615	5050	5020	5050	5010	2480
353	20240605	125100	98455475	5030	5030	5030	5030	900
354	20240605	125000	93928475	5050	5050	5050	5050	0
355	20240605	124900	93928475	5050	5050	5050	5050	0
356	20240605	124800	93928475	5050	5050	5050	5050	0
357	20240605	124700	93928475	5050	5050	5050	5050	0
358	20240605	124600	93928475	5050	5040	5050	5040	791
359	20240605	124500	89939835	5040	5040	5040	5040	9
360	20240605	124400	89894475	5050	5050	5050	5050	0
361	20240605	124300	89894475	5050	5050	5050	5050	0
362	20240605	124200	89894475	5050	5040	5050	5040	541
363	20240605	124100	87162825	5040	5040	5040	5040	10
364	20240605	124000	87112425	5040	5040	5040	5040	100
365	20240605	123900	86608425	5050	5050	5050	5050	0
366	20240605	123800	86608425	5050	5050	5050	5050	1
367	20240605	123700	86603375	5040	5050	5050	5040	2
368	20240605	123600	86593285	5050	5050	5050	5050	0
369	20240605	123500	86593285	5050	5040	5050	5040	26
370	20240605	123400	86462235	5050	5050	5050	5050	229
371	20240605	123300	85305785	5040	5040	5040	5040	0
372	20240605	123200	85305785	5040	5040	5040	5040	0
373	20240605	123100	85305785	5040	5040	5040	5040	0
374	20240605	123000	85305785	5040	5040	5040	5040	2705
375	20240605	122900	71672585	5040	5040	5040	5040	0
376	20240605	122800	71672585	5040	5040	5040	5040	0
377	20240605	122700	71672585	5040	5040	5040	5040	0
378	20240605	122600	71672585	5040	5040	5040	5040	70
379	20240605	122500	71319785	5030	5030	5030	5030	1
380	20240605	122400	71314755	5030	5030	5030	5030	0
381	20240605	122300	71314755	5030	5030	5030	5030	0
382	20240605	122200	71314755	5030	5030	5030	5030	0
383	20240605	122100	71314755	5030	5030	5030	5030	0
384	20240605	122000	71314755	5030	5030	5030	5030	0
385	20240605	121900	71314755	5030	5030	5030	5030	36
386	20240605	121800	71133675	5030	5030	5030	5030	2
387	20240605	121700	71123615	5040	5040	5040	5040	0
388	20240605	121600	71123615	5040	5040	5040	5040	0
389	20240605	121500	71123615	5040	5040	5040	5040	0
390	20240605	121400	71123615	5040	5040	5040	5040	0
391	20240605	121300	71123615	5040	5040	5040	5040	0
392	20240605	121200	71123615	5040	5040	5040	5040	0
393	20240605	121100	71123615	5040	5040	5040	5040	0
394	20240605	121000	71123615	5040	5040	5040	5040	0
395	20240605	120900	71123615	5040	5040	5040	5040	0
396	20240605	120800	71123615	5040	5040	5040	5040	1
397	20240605	120700	71118575	5040	5040	5040	5040	0
398	20240605	120600	71118575	5040	5040	5040	5040	30
399	20240605	120500	70967375	5040	5040	5040	5040	0
400	20240605	120400	70967375	5040	5040	5040	5040	0
401	20240605	120300	70967375	5040	5040	5040	5040	0
402	20240605	120200	70967375	5040	5040	5040	5040	0
403	20240605	120100	70967375	5040	5040	5040	5040	0
404	20240605	120000	70967375	5040	5040	5040	5030	3
405	20240605	115900	70952265	5010	5010	5010	5010	0
406	20240605	115800	70952265	5010	5010	5010	5010	0
407	20240605	115700	70952265	5010	5010	5010	5010	0
408	20240605	115600	70952265	5010	5030	5030	5010	200
409	20240605	115500	69949185	5030	5030	5030	5030	1
410	20240605	115400	69944155	5040	5040	5040	5040	0
411	20240605	115300	69944155	5040	5040	5040	5040	0
412	20240605	115200	69944155	5040	5040	5040	5040	0
413	20240605	115100	69944155	5040	5040	5040	5040	0
414	20240605	115000	69944155	5040	5040	5040	5040	0
415	20240605	114900	69944155	5040	5040	5040	5040	0
416	20240605	114800	69944155	5040	5040	5040	5040	0
417	20240605	114700	69944155	5040	5040	5040	5040	0
418	20240605	114600	69944155	5040	5040	5040	5040	0
419	20240605	114500	69944155	5040	5040	5040	5040	0
420	20240605	114400	69944155	5040	5040	5040	5040	0
421	20240605	114300	69944155	5040	5040	5040	5040	0
422	20240605	114200	69944155	5040	5040	5040	5040	0
423	20240605	114100	69944155	5040	5040	5040	5040	0
424	20240605	114000	69944155	5040	5040	5040	5040	0
425	20240605	113900	69944155	5040	5040	5040	5040	0
426	20240605	113800	69944155	5040	5040	5040	5040	2
427	20240605	113700	69934075	5040	5040	5040	5040	0
428	20240605	113600	69934075	5040	5040	5040	5040	0
429	20240605	113500	69934075	5040	5040	5040	5040	0
430	20240605	113400	69934075	5040	5040	5040	5040	0
431	20240605	113300	69934075	5040	5040	5040	5040	0
432	20240605	113200	69934075	5040	5040	5040	5040	0
433	20240605	113100	69934075	5040	5040	5040	5040	0
434	20240605	113000	69934075	5040	5040	5040	5040	0
435	20240605	112900	69934075	5040	5030	5040	5030	9
436	20240605	112800	69888795	5040	5040	5040	5040	0
437	20240605	112700	69888795	5040	5040	5040	5040	0
438	20240605	112600	69888795	5040	5040	5040	5040	0
439	20240605	112500	69888795	5040	5040	5040	5040	0
440	20240605	112400	69888795	5040	5040	5040	5040	0
441	20240605	112300	69888795	5040	5040	5040	5040	2
442	20240605	112200	69878715	5020	5020	5020	5020	0
443	20240605	112100	69878715	5020	5020	5020	5020	0
444	20240605	112000	69878715	5020	5030	5030	5020	84
445	20240605	111900	69457015	5040	5040	5040	5040	0
446	20240605	111800	69457015	5040	5040	5040	5040	0
447	20240605	111700	69457015	5040	5040	5040	5040	0
448	20240605	111600	69457015	5040	5040	5040	5040	33
449	20240605	111500	69290695	5020	5040	5040	5020	30
450	20240605	111400	69139595	5040	5040	5040	5040	0
451	20240605	111300	69139595	5040	5040	5040	5040	0
452	20240605	111200	69139595	5040	5040	5040	5040	0
453	20240605	111100	69139595	5040	5040	5040	5040	0
454	20240605	111000	69139595	5040	5040	5040	5040	0
455	20240605	110900	69139595	5040	5040	5040	5040	0
456	20240605	110800	69139595	5040	5040	5040	5040	0
457	20240605	110700	69139595	5040	5040	5040	5040	0
458	20240605	110600	69139595	5040	5040	5040	5040	0
459	20240605	110500	69139595	5040	5040	5040	5040	0
460	20240605	110400	69139595	5040	5040	5040	5040	0
461	20240605	110300	69139595	5040	5040	5040	5040	0
462	20240605	110200	69139595	5040	5040	5040	5040	0
463	20240605	110100	69139595	5040	5040	5040	5040	0
464	20240605	110000	69139595	5040	5040	5040	5040	0
465	20240605	105900	69139595	5040	5040	5040	5040	0
466	20240605	105800	69139595	5040	5040	5040	5040	1
467	20240605	105700	69134555	5030	5030	5030	5030	100
468	20240605	105600	68631555	5040	5040	5040	5040	0
469	20240605	105500	68631555	5040	5040	5040	5040	0
470	20240605	105400	68631555	5040	5040	5040	5040	0
471	20240605	105300	68631555	5040	5040	5040	5040	0
472	20240605	105200	68631555	5040	5040	5040	5040	20
473	20240605	105100	68530755	5040	5040	5040	5040	0
474	20240605	105000	68530755	5040	5030	5040	5030	129
475	20240605	104900	67880895	5040	5040	5040	5040	0
476	20240605	104800	67880895	5040	5040	5040	5040	100
477	20240605	104700	67376895	5040	5040	5040	5040	20
478	20240605	104600	67276095	5040	5040	5040	5040	40
479	20240605	104500	67074495	5040	5030	5040	5020	686
480	20240605	104400	63624275	5030	5030	5030	5030	0
481	20240605	104300	63624275	5030	5030	5030	5030	0
482	20240605	104200	63624275	5030	5030	5030	5030	0
483	20240605	104100	63624275	5030	5030	5030	5030	0
484	20240605	104000	63624275	5030	5030	5030	5030	1
485	20240605	103900	63619245	5030	5030	5030	5030	0
486	20240605	103800	63619245	5030	5020	5030	5020	12
487	20240605	103700	63558995	5020	5020	5020	5020	89
488	20240605	103600	63112215	5030	5020	5030	5020	285
489	20240605	103500	61681505	5020	5010	5030	5010	885
490	20240605	103400	57238805	5020	5020	5020	5020	0
491	20240605	103300	57238805	5020	5020	5020	5020	35
492	20240605	103200	57063105	5010	5010	5010	5010	0
493	20240605	103100	57063105	5010	5010	5010	5010	0
494	20240605	103000	57063105	5010	5000	5010	5000	482
495	20240605	102900	54652255	5010	5010	5010	5010	241
496	20240605	102800	53444845	5020	5020	5020	5020	22
497	20240605	102700	53334405	5030	5030	5030	5030	0
498	20240605	102600	53334405	5030	5030	5030	5030	0
499	20240605	102500	53334405	5030	5030	5030	5030	0
500	20240605	102400	53334405	5030	5030	5030	5030	0
501	20240605	102300	53334405	5030	5030	5030	5030	0
502	20240605	102200	53334405	5030	5030	5030	5030	1
503	20240605	102100	53329375	5020	5020	5020	5020	20
504	20240605	102000	53228975	5030	5030	5030	5030	0
505	20240605	101900	53228975	5030	5030	5030	5030	42
506	20240605	101800	53017715	5020	5010	5030	5010	43
507	20240605	101700	52801655	5000	5000	5000	5000	0
508	20240605	101600	52801655	5000	5010	5010	5000	238
509	20240605	101500	51611645	5020	5020	5020	5020	1
510	20240605	101400	51606625	5030	5030	5030	5030	0
511	20240605	101300	51606625	5030	5030	5030	5030	0
512	20240605	101200	51606625	5030	5030	5030	5030	0
513	20240605	101100	51606625	5030	5030	5030	5030	0
514	20240605	101000	51606625	5030	5030	5030	5030	0
515	20240605	100900	51606625	5030	5030	5030	5030	5
516	20240605	100800	51581475	5030	5030	5030	5030	0
517	20240605	100700	51581475	5030	5030	5030	5030	0
518	20240605	100600	51581475	5030	5030	5030	5030	1
519	20240605	100500	51576445	5000	5000	5000	5000	0
520	20240605	100400	51576445	5000	5000	5000	5000	0
521	20240605	100300	51576445	5000	5000	5000	5000	0
522	20240605	100200	51576445	5000	5010	5010	5000	4
523	20240605	100100	51556435	5030	5020	5030	5020	2
524	20240605	100000	51546385	5030	5030	5030	5030	0
525	20240605	095900	51546385	5030	5030	5030	5030	0
526	20240605	095800	51546385	5030	5030	5030	5030	0
527	20240605	095700	51546385	5030	4995	5030	4995	201
528	20240605	095600	50542355	5000	5000	5000	5000	0
529	20240605	095500	50542355	5000	5000	5000	5000	0
530	20240605	095400	50542355	5000	5000	5000	5000	51
531	20240605	095300	50287355	5000	5010	5010	5000	50
532	20240605	095200	50037335	5030	5030	5030	5030	0
533	20240605	095100	50037335	5030	5030	5030	5030	1
534	20240605	095000	50032305	5030	5030	5030	5030	0
535	20240605	094900	50032305	5030	5030	5030	5030	1
536	20240605	094800	50027275	5000	5000	5000	5000	100
537	20240605	094700	49527275	5040	5040	5040	5040	4
538	20240605	094600	49507115	5040	5040	5040	5040	1
539	20240605	094500	49502075	5040	4985	5040	4985	4202
540	20240605	094400	28438475	4985	4985	4985	4985	0
541	20240605	094300	28438475	4985	4990	4990	4985	2
542	20240605	094200	28428500	4990	4990	4990	4990	346
543	20240605	094100	26701960	4990	4990	4990	4990	30
544	20240605	094000	26552260	4990	4990	4990	4990	11
545	20240605	093900	26497370	4990	4990	4990	4990	0
546	20240605	093800	26497370	4990	4990	4990	4990	294
547	20240605	093700	25030310	4990	4985	4990	4985	115
548	20240605	093600	24457030	4985	4985	4985	4985	0
549	20240605	093500	24457030	4985	4985	4985	4985	0
550	20240605	093400	24457030	4985	4985	4985	4980	56
551	20240605	093300	24178135	4980	4980	4980	4980	0
552	20240605	093200	24178135	4980	4980	4980	4980	11
553	20240605	093100	24123355	4985	4985	4985	4985	0
554	20240605	093000	24123355	4985	4985	4985	4985	283
555	20240605	092900	22712600	4990	4990	4990	4990	0
556	20240605	092800	22712600	4990	4990	4990	4985	35
557	20240605	092700	22538115	4985	4990	4990	4985	10
558	20240605	092600	22488250	4990	4990	4995	4990	29
559	20240605	092500	22343535	4995	4995	4995	4995	10
560	20240605	092400	22293585	4995	4990	4995	4990	4
561	20240605	092300	22273615	4995	4995	4995	4995	0
562	20240605	092200	22273615	4995	4995	4995	4995	1
563	20240605	092100	22268620	4990	4990	4990	4990	75
564	20240605	092000	21894370	4995	4995	4995	4995	0
565	20240605	091900	21894370	4995	4995	4995	4995	0
566	20240605	091800	21894370	4995	4995	4995	4995	0
567	20240605	091700	21894370	4995	4995	4995	4995	0
568	20240605	091600	21894370	4995	4995	4995	4995	0
569	20240605	091500	21894370	4995	4995	4995	4995	1
570	20240605	091400	21889375	4975	4995	4995	4975	114
571	20240605	091300	21322205	4970	4995	4995	4970	21
572	20240605	091200	21217635	4995	4990	4995	4980	76
573	20240605	091100	20838065	4995	4995	5010	4995	11
574	20240605	091000	20783105	5010	4995	5010	4995	2
575	20240605	090900	20773100	4995	4995	4995	4995	2
576	20240605	090800	20763110	5010	5000	5010	5000	2
577	20240605	090700	20753100	5010	5010	5010	5010	5
578	20240605	090600	20728050	5020	5020	5020	5020	0
579	20240605	090500	20728050	5020	5020	5020	5020	0
580	20240605	090400	20728050	5020	4980	5020	4975	956
581	20240605	090300	15960260	5020	5020	5020	5020	0
582	20240605	090200	15960260	5020	5020	5020	5020	20
583	20240605	090100	15859860	5030	5030	5030	5030	0
584	20240605	090000	15859860	5030	4960	5030	4960	3197