KissMeData/004780/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184300	58475295	4115	4115	4115	4115	277
3	20240605	184200	58475295	4115	4115	4115	4115	0
4	20240605	184100	58475295	4115	4115	4115	4115	0
5	20240605	184000	58475295	4115	4115	4115	4115	0
6	20240605	183900	58475295	4115	4115	4115	4115	0
7	20240605	183800	58475295	4115	4115	4115	4115	0
8	20240605	183700	58475295	4115	4115	4115	4115	0
9	20240605	183600	58475295	4115	4115	4115	4115	0
10	20240605	183500	58475295	4115	4115	4115	4115	0
11	20240605	183400	58475295	4115	4115	4115	4115	0
12	20240605	183300	58475295	4115	4115	4115	4115	0
13	20240605	183200	58475295	4115	4115	4115	4115	0
14	20240605	183100	58475295	4115	4115	4115	4115	0
15	20240605	183000	58475295	4115	4115	4115	4115	0
16	20240605	182900	58475295	4115	4115	4115	4115	0
17	20240605	182800	58475295	4115	4115	4115	4115	0
18	20240605	182700	58475295	4115	4115	4115	4115	0
19	20240605	182600	58475295	4115	4115	4115	4115	0
20	20240605	182500	58475295	4115	4115	4115	4115	0
21	20240605	182400	58475295	4115	4115	4115	4115	0
22	20240605	182300	58475295	4115	4115	4115	4115	0
23	20240605	182200	58475295	4115	4115	4115	4115	0
24	20240605	182100	58475295	4115	4115	4115	4115	0
25	20240605	182000	58475295	4115	4115	4115	4115	0
26	20240605	181900	58475295	4115	4115	4115	4115	0
27	20240605	181800	58475295	4115	4115	4115	4115	0
28	20240605	181700	58475295	4115	4115	4115	4115	0
29	20240605	181600	58475295	4115	4115	4115	4115	0
30	20240605	181500	58475295	4115	4115	4115	4115	0
31	20240605	181400	58475295	4115	4115	4115	4115	0
32	20240605	181300	58475295	4115	4115	4115	4115	277
33	20240605	181200	58475295	4115	4115	4115	4115	0
34	20240605	181100	58475295	4115	4115	4115	4115	0
35	20240605	181000	58475295	4115	4115	4115	4115	0
36	20240605	180900	58475295	4115	4115	4115	4115	0
37	20240605	180800	58475295	4115	4115	4115	4115	0
38	20240605	180700	58475295	4115	4115	4115	4115	0
39	20240605	180600	58475295	4115	4115	4115	4115	0
40	20240605	180500	58475295	4115	4115	4115	4115	0
41	20240605	180400	58475295	4115	4115	4115	4115	0
42	20240605	180300	58475295	4115	4115	4115	4115	0
43	20240605	180200	58475295	4115	4115	4115	4115	0
44	20240605	180100	58475295	4115	4115	4115	4115	0
45	20240605	180000	58475295	4115	4115	4115	4115	0
46	20240605	175900	58475295	4115	4115	4115	4115	0
47	20240605	175800	58475295	4115	4115	4115	4115	0
48	20240605	175700	58475295	4115	4115	4115	4115	0
49	20240605	175600	58475295	4115	4115	4115	4115	0
50	20240605	175500	58475295	4115	4115	4115	4115	0
51	20240605	175400	58475295	4115	4115	4115	4115	0
52	20240605	175300	58475295	4115	4115	4115	4115	0
53	20240605	175200	58475295	4115	4115	4115	4115	0
54	20240605	175100	58475295	4115	4115	4115	4115	0
55	20240605	175000	58475295	4115	4115	4115	4115	0
56	20240605	174900	58475295	4115	4115	4115	4115	0
57	20240605	174800	58475295	4115	4115	4115	4115	0
58	20240605	174700	58475295	4115	4115	4115	4115	0
59	20240605	174600	58475295	4115	4115	4115	4115	0
60	20240605	174500	58475295	4115	4115	4115	4115	0
61	20240605	174400	58475295	4115	4115	4115	4115	0
62	20240605	174300	58475295	4115	4115	4115	4115	277
63	20240605	174200	58475295	4115	4115	4115	4115	0
64	20240605	174100	58475295	4115	4115	4115	4115	0
65	20240605	174000	58475295	4115	4115	4115	4115	0
66	20240605	173900	58475295	4115	4115	4115	4115	0
67	20240605	173800	58475295	4115	4115	4115	4115	0
68	20240605	173700	58475295	4115	4115	4115	4115	0
69	20240605	173600	58475295	4115	4115	4115	4115	0
70	20240605	173500	58475295	4115	4115	4115	4115	0
71	20240605	173400	58475295	4115	4115	4115	4115	0
72	20240605	173300	58475295	4115	4115	4115	4115	0
73	20240605	173200	58475295	4115	4115	4115	4115	0
74	20240605	173100	58475295	4115	4115	4115	4115	0
75	20240605	173000	58475295	4115	4115	4115	4115	0
76	20240605	172900	58475295	4115	4115	4115	4115	0
77	20240605	172800	58475295	4115	4115	4115	4115	0
78	20240605	172700	58475295	4115	4115	4115	4115	0
79	20240605	172600	58475295	4115	4115	4115	4115	0
80	20240605	172500	58475295	4115	4115	4115	4115	0
81	20240605	172400	58475295	4115	4115	4115	4115	0
82	20240605	172300	58475295	4115	4115	4115	4115	0
83	20240605	172200	58475295	4115	4115	4115	4115	0
84	20240605	172100	58475295	4115	4115	4115	4115	0
85	20240605	172000	58475295	4115	4115	4115	4115	0
86	20240605	171900	58475295	4115	4115	4115	4115	0
87	20240605	171800	58475295	4115	4115	4115	4115	0
88	20240605	171700	58475295	4115	4115	4115	4115	0
89	20240605	171600	58475295	4115	4115	4115	4115	0
90	20240605	171500	58475295	4115	4115	4115	4115	0
91	20240605	171400	58475295	4115	4115	4115	4115	0
92	20240605	171300	58475295	4115	4115	4115	4115	277
93	20240605	171200	58475295	4115	4115	4115	4115	0
94	20240605	171100	58475295	4115	4115	4115	4115	0
95	20240605	171000	58475295	4115	4115	4115	4115	0
96	20240605	170900	58475295	4115	4115	4115	4115	0
97	20240605	170800	58475295	4115	4115	4115	4115	0
98	20240605	170700	58475295	4115	4115	4115	4115	0
99	20240605	170600	58475295	4115	4115	4115	4115	0
100	20240605	170500	58475295	4115	4115	4115	4115	0
101	20240605	170400	58475295	4115	4115	4115	4115	0
102	20240605	170300	58475295	4115	4115	4115	4115	0
103	20240605	170200	58475295	4115	4115	4115	4115	0
104	20240605	170100	58475295	4115	4115	4115	4115	0
105	20240605	170000	58475295	4115	4115	4115	4115	0
106	20240605	165900	58475295	4115	4115	4115	4115	0
107	20240605	165800	58475295	4115	4115	4115	4115	0
108	20240605	165700	58475295	4115	4115	4115	4115	0
109	20240605	165600	58475295	4115	4115	4115	4115	0
110	20240605	165500	58475295	4115	4115	4115	4115	0
111	20240605	165400	58475295	4115	4115	4115	4115	0
112	20240605	165300	58475295	4115	4115	4115	4115	0
113	20240605	165200	58475295	4115	4115	4115	4115	0
114	20240605	165100	58475295	4115	4115	4115	4115	0
115	20240605	165000	58475295	4115	4115	4115	4115	0
116	20240605	164900	58475295	4115	4115	4115	4115	0
117	20240605	164800	58475295	4115	4115	4115	4115	0
118	20240605	164700	58475295	4115	4115	4115	4115	0
119	20240605	164600	58475295	4115	4115	4115	4115	0
120	20240605	164500	58475295	4115	4115	4115	4115	0
121	20240605	164400	58475295	4115	4115	4115	4115	0
122	20240605	164300	58475295	4115	4115	4115	4115	277
123	20240605	164200	58475295	4115	4115	4115	4115	0
124	20240605	164100	58475295	4115	4115	4115	4115	0
125	20240605	164000	58475295	4115	4115	4115	4115	0
126	20240605	163900	58475295	4115	4115	4115	4115	0
127	20240605	163800	58475295	4115	4115	4115	4115	0
128	20240605	163700	58475295	4115	4115	4115	4115	0
129	20240605	163600	58475295	4115	4115	4115	4115	0
130	20240605	163500	58475295	4115	4115	4115	4115	0
131	20240605	163400	58475295	4115	4115	4115	4115	0
132	20240605	163300	58475295	4115	4115	4115	4115	0
133	20240605	163200	58475295	4115	4115	4115	4115	0
134	20240605	163100	58475295	4115	4115	4115	4115	0
135	20240605	163000	58475295	4115	4115	4115	4115	0
136	20240605	162900	58475295	4115	4115	4115	4115	0
137	20240605	162800	58475295	4115	4115	4115	4115	0
138	20240605	162700	58475295	4115	4115	4115	4115	0
139	20240605	162600	58475295	4115	4115	4115	4115	0
140	20240605	162500	58475295	4115	4115	4115	4115	0
141	20240605	162400	58475295	4115	4115	4115	4115	0
142	20240605	162300	58475295	4115	4115	4115	4115	0
143	20240605	162200	58475295	4115	4115	4115	4115	0
144	20240605	162100	58475295	4115	4115	4115	4115	0
145	20240605	162000	58475295	4115	4115	4115	4115	0
146	20240605	161900	58475295	4115	4115	4115	4115	0
147	20240605	161800	58475295	4115	4115	4115	4115	0
148	20240605	161700	58475295	4115	4115	4115	4115	0
149	20240605	161600	58475295	4115	4115	4115	4115	0
150	20240605	161500	58475295	4115	4115	4115	4115	0
151	20240605	161400	58475295	4115	4115	4115	4115	0
152	20240605	161300	58475295	4115	4115	4115	4115	277
153	20240605	161200	58475295	4115	4115	4115	4115	0
154	20240605	161100	58475295	4115	4115	4115	4115	0
155	20240605	161000	58475295	4115	4115	4115	4115	0
156	20240605	160900	58475295	4115	4115	4115	4115	0
157	20240605	160800	58475295	4115	4115	4115	4115	0
158	20240605	160700	58475295	4115	4115	4115	4115	0
159	20240605	160600	58475295	4115	4115	4115	4115	0
160	20240605	160500	58475295	4115	4115	4115	4115	0
161	20240605	160400	58475295	4115	4115	4115	4115	0
162	20240605	160300	58475295	4115	4115	4115	4115	0
163	20240605	160200	58475295	4115	4115	4115	4115	0
164	20240605	160100	58475295	4115	4115	4115	4115	0
165	20240605	160000	58475295	4115	4115	4115	4115	0
166	20240605	155900	58475295	4115	4115	4115	4115	0
167	20240605	155800	58475295	4115	4115	4115	4115	0
168	20240605	155700	58475295	4115	4115	4115	4115	0
169	20240605	155600	58475295	4115	4115	4115	4115	0
170	20240605	155500	58475295	4115	4115	4115	4115	0
171	20240605	155400	58475295	4115	4115	4115	4115	0
172	20240605	155300	58475295	4115	4115	4115	4115	0
173	20240605	155200	58475295	4115	4115	4115	4115	0
174	20240605	155100	58475295	4115	4115	4115	4115	0
175	20240605	155000	58475295	4115	4115	4115	4115	0
176	20240605	154900	58475295	4115	4115	4115	4115	0
177	20240605	154800	58475295	4115	4115	4115	4115	0
178	20240605	154700	58475295	4115	4115	4115	4115	0
179	20240605	154600	58475295	4115	4115	4115	4115	0
180	20240605	154500	58475295	4115	4115	4115	4115	0
181	20240605	154400	58475295	4115	4115	4115	4115	0
182	20240605	154300	58475295	4115	4115	4115	4115	277
183	20240605	154200	58475295	4115	4115	4115	4115	0
184	20240605	154100	58475295	4115	4115	4115	4115	0
185	20240605	154000	58475295	4115	4115	4115	4115	0
186	20240605	153900	58475295	4115	4115	4115	4115	0
187	20240605	153800	58475295	4115	4115	4115	4115	0
188	20240605	153700	58475295	4115	4115	4115	4115	0
189	20240605	153600	58475295	4115	4115	4115	4115	0
190	20240605	153500	58475295	4115	4115	4115	4115	0
191	20240605	153400	58475295	4115	4115	4115	4115	0
192	20240605	153300	58475295	4115	4115	4115	4115	0
193	20240605	153200	58475295	4115	4115	4115	4115	0
194	20240605	153100	58475295	4115	4115	4115	4115	0
195	20240605	153000	58475295	4115	4115	4115	4115	277
196	20240605	152900	57335440	4130	4130	4130	4130	0
197	20240605	152800	57335440	4130	4130	4130	4130	0
198	20240605	152700	57335440	4130	4130	4130	4130	0
199	20240605	152600	57335440	4130	4130	4130	4130	0
200	20240605	152500	57335440	4130	4130	4130	4130	0
201	20240605	152400	57335440	4130	4130	4130	4130	0
202	20240605	152300	57335440	4130	4130	4130	4130	0
203	20240605	152200	57335440	4130	4130	4130	4130	0
204	20240605	152100	57335440	4130	4130	4130	4130	0
205	20240605	152000	57335440	4130	4130	4130	4130	0
206	20240605	151900	57335440	4130	4130	4130	4120	4
207	20240605	151800	57318940	4120	4130	4130	4120	213
208	20240605	151700	56441360	4130	4130	4130	4130	0
209	20240605	151600	56441360	4130	4130	4130	4130	1
210	20240605	151500	56437230	4120	4120	4120	4120	0
211	20240605	151400	56437230	4120	4120	4120	4120	24
212	20240605	151300	56338350	4130	4130	4130	4130	1
213	20240605	151200	56334220	4125	4125	4125	4125	2
214	20240605	151100	56325970	4130	4130	4130	4130	0
215	20240605	151000	56325970	4130	4130	4130	4130	0
216	20240605	150900	56325970	4130	4130	4130	4130	0
217	20240605	150800	56325970	4130	4130	4130	4130	0
218	20240605	150700	56325970	4130	4130	4130	4130	0
219	20240605	150600	56325970	4130	4130	4130	4130	0
220	20240605	150500	56325970	4130	4130	4130	4130	5
221	20240605	150400	56305320	4125	4125	4125	4125	50
222	20240605	150300	56099070	4125	4125	4125	4125	0
223	20240605	150200	56099070	4125	4125	4125	4125	0
224	20240605	150100	56099070	4125	4125	4125	4125	1
225	20240605	150000	56094945	4130	4130	4130	4130	0
226	20240605	145900	56094945	4130	4130	4130	4130	0
227	20240605	145800	56094945	4130	4130	4130	4130	3
228	20240605	145700	56082555	4130	4130	4130	4130	1
229	20240605	145600	56078425	4125	4125	4125	4125	79
230	20240605	145500	55752550	4125	4125	4125	4125	0
231	20240605	145400	55752550	4125	4130	4130	4125	12
232	20240605	145300	55703035	4135	4135	4135	4135	0
233	20240605	145200	55703035	4135	4135	4135	4135	0
234	20240605	145100	55703035	4135	4135	4135	4135	0
235	20240605	145000	55703035	4135	4140	4140	4135	44
236	20240605	144900	55520910	4140	4140	4140	4135	9
237	20240605	144800	55483675	4140	4140	4140	4135	11
238	20240605	144700	55438145	4135	4135	4140	4125	12
239	20240605	144600	55388500	4140	4135	4140	4135	14
240	20240605	144500	55330565	4135	4140	4140	4135	34
241	20240605	144400	55189965	4135	4135	4135	4135	2
242	20240605	144300	55181695	4140	4135	4140	4130	3
243	20240605	144200	55169290	4140	4130	4140	4130	123
244	20240605	144100	54660715	4130	4130	4130	4130	343
245	20240605	144000	53244125	4130	4130	4130	4130	0
246	20240605	143900	53244125	4130	4130	4130	4130	1
247	20240605	143800	53239995	4125	4125	4125	4125	0
248	20240605	143700	53239995	4125	4125	4125	4125	0
249	20240605	143600	53239995	4125	4125	4125	4125	34
250	20240605	143500	53099745	4125	4125	4125	4125	0
251	20240605	143400	53099745	4125	4125	4125	4125	112
252	20240605	143300	52637745	4125	4125	4125	4125	1
253	20240605	143200	52633620	4120	4120	4120	4120	0
254	20240605	143100	52633620	4120	4120	4120	4120	0
255	20240605	143000	52633620	4120	4120	4120	4120	0
256	20240605	142900	52633620	4120	4120	4120	4120	0
257	20240605	142800	52633620	4120	4120	4120	4120	0
258	20240605	142700	52633620	4120	4120	4120	4120	0
259	20240605	142600	52633620	4120	4120	4120	4120	2
260	20240605	142500	52625380	4125	4125	4125	4125	0
261	20240605	142400	52625380	4125	4125	4125	4125	0
262	20240605	142300	52625380	4125	4125	4125	4125	0
263	20240605	142200	52625380	4125	4125	4125	4125	381
264	20240605	142100	51053755	4115	4115	4115	4115	98
265	20240605	142000	50650485	4115	4120	4120	4115	402
266	20240605	141900	48995735	4125	4125	4125	4125	0
267	20240605	141800	48995735	4125	4125	4125	4125	0
268	20240605	141700	48995735	4125	4125	4125	4125	0
269	20240605	141600	48995735	4125	4125	4125	4125	0
270	20240605	141500	48995735	4125	4125	4125	4125	15
271	20240605	141400	48933860	4125	4125	4125	4125	0
272	20240605	141300	48933860	4125	4125	4125	4125	0
273	20240605	141200	48933860	4125	4125	4125	4125	1
274	20240605	141100	48929735	4125	4125	4125	4125	2
275	20240605	141000	48921485	4130	4130	4130	4130	0
276	20240605	140900	48921485	4130	4130	4130	4130	0
277	20240605	140800	48921485	4130	4130	4130	4130	0
278	20240605	140700	48921485	4130	4125	4130	4125	7
279	20240605	140600	48892605	4125	4130	4130	4125	2
280	20240605	140500	48884350	4125	4125	4130	4125	95
281	20240605	140400	48492470	4125	4125	4125	4125	0
282	20240605	140300	48492470	4125	4125	4125	4125	0
283	20240605	140200	48492470	4125	4125	4125	4125	0
284	20240605	140100	48492470	4125	4125	4125	4125	0
285	20240605	140000	48492470	4125	4125	4125	4125	0
286	20240605	135900	48492470	4125	4125	4125	4125	4
287	20240605	135800	48475970	4125	4125	4125	4125	0
288	20240605	135700	48475970	4125	4125	4125	4125	1
289	20240605	135600	48471845	4120	4120	4125	4120	3
290	20240605	135500	48459480	4125	4120	4125	4120	3
291	20240605	135400	48447115	4120	4120	4120	4120	338
292	20240605	135300	47054555	4125	4125	4125	4125	1
293	20240605	135200	47050430	4125	4125	4125	4125	0
294	20240605	135100	47050430	4125	4125	4125	4125	1
295	20240605	135000	47046305	4125	4125	4125	4125	0
296	20240605	134900	47046305	4125	4125	4125	4125	0
297	20240605	134800	47046305	4125	4120	4125	4120	48
298	20240605	134700	46848540	4125	4125	4125	4125	0
299	20240605	134600	46848540	4125	4125	4125	4125	0
300	20240605	134500	46848540	4125	4125	4125	4125	4
301	20240605	134400	46832040	4125	4125	4125	4125	0
302	20240605	134300	46832040	4125	4125	4125	4125	0
303	20240605	134200	46832040	4125	4125	4125	4125	1
304	20240605	134100	46827915	4125	4125	4125	4125	0
305	20240605	134000	46827915	4125	4125	4125	4125	4
306	20240605	133900	46811415	4125	4125	4125	4125	0
307	20240605	133800	46811415	4125	4125	4125	4125	0
308	20240605	133700	46811415	4125	4125	4125	4120	113
309	20240605	133600	46345815	4125	4125	4125	4125	2
310	20240605	133500	46337565	4125	4125	4125	4125	0
311	20240605	133400	46337565	4125	4125	4125	4125	0
312	20240605	133300	46337565	4125	4125	4125	4125	4
313	20240605	133200	46321065	4120	4125	4125	4120	17
314	20240605	133100	46251020	4120	4120	4120	4120	2
315	20240605	133000	46242780	4125	4125	4125	4125	0
316	20240605	132900	46242780	4125	4125	4125	4125	1
317	20240605	132800	46238655	4125	4125	4125	4125	1
318	20240605	132700	46234530	4120	4120	4120	4120	3
319	20240605	132600	46222170	4125	4125	4125	4125	1
320	20240605	132500	46218045	4125	4125	4125	4125	0
321	20240605	132400	46218045	4125	4125	4125	4125	0
322	20240605	132300	46218045	4125	4125	4125	4125	0
323	20240605	132200	46218045	4125	4125	4125	4125	0
324	20240605	132100	46218045	4125	4125	4125	4125	4
325	20240605	132000	46201545	4120	4120	4120	4120	20
326	20240605	131900	46119145	4125	4125	4125	4125	167
327	20240605	131800	45430270	4130	4130	4130	4130	0
328	20240605	131700	45430270	4130	4130	4130	4130	0
329	20240605	131600	45430270	4130	4130	4130	4130	64
330	20240605	131500	45165950	4130	4130	4130	4130	50
331	20240605	131400	44959450	4135	4135	4135	4135	1
332	20240605	131300	44955315	4135	4135	4135	4135	0
333	20240605	131200	44955315	4135	4135	4135	4135	1
334	20240605	131100	44951180	4135	4135	4135	4135	3
335	20240605	131000	44938775	4130	4130	4130	4130	139
336	20240605	130900	44364705	4125	4125	4125	4125	0
337	20240605	130800	44364705	4125	4125	4125	4125	25
338	20240605	130700	44261580	4130	4130	4130	4130	0
339	20240605	130600	44261580	4130	4130	4130	4130	0
340	20240605	130500	44261580	4130	4130	4130	4130	0
341	20240605	130400	44261580	4130	4130	4130	4130	0
342	20240605	130300	44261580	4130	4130	4130	4130	0
343	20240605	130200	44261580	4130	4130	4130	4130	0
344	20240605	130100	44261580	4130	4130	4130	4130	0
345	20240605	130000	44261580	4130	4130	4130	4130	0
346	20240605	125900	44261580	4130	4130	4130	4130	0
347	20240605	125800	44261580	4130	4130	4130	4130	0
348	20240605	125700	44261580	4130	4130	4130	4130	8
349	20240605	125600	44228540	4125	4125	4125	4125	158
350	20240605	125500	43576790	4130	4130	4130	4130	0
351	20240605	125400	43576790	4130	4130	4130	4130	153
352	20240605	125300	42944900	4135	4135	4135	4135	103
353	20240605	125200	42518995	4135	4135	4135	4135	40
354	20240605	125100	42353595	4140	4140	4140	4140	0
355	20240605	125000	42353595	4140	4140	4140	4140	0
356	20240605	124900	42353595	4140	4140	4140	4140	0
357	20240605	124800	42353595	4140	4140	4140	4140	0
358	20240605	124700	42353595	4140	4140	4140	4140	0
359	20240605	124600	42353595	4140	4140	4140	4140	0
360	20240605	124500	42353595	4140	4140	4140	4140	0
361	20240605	124400	42353595	4140	4140	4140	4140	0
362	20240605	124300	42353595	4140	4140	4140	4140	0
363	20240605	124200	42353595	4140	4140	4140	4140	0
364	20240605	124100	42353595	4140	4140	4140	4140	47
365	20240605	124000	42159015	4140	4140	4140	4140	0
366	20240605	123900	42159015	4140	4140	4140	4140	0
367	20240605	123800	42159015	4140	4140	4140	4140	0
368	20240605	123700	42159015	4140	4140	4140	4140	0
369	20240605	123600	42159015	4140	4140	4140	4140	0
370	20240605	123500	42159015	4140	4140	4140	4140	0
371	20240605	123400	42159015	4140	4140	4140	4140	0
372	20240605	123300	42159015	4140	4140	4140	4140	504
373	20240605	123200	40072455	4140	4140	4140	4140	0
374	20240605	123100	40072455	4140	4140	4140	4140	0
375	20240605	123000	40072455	4140	4140	4140	4140	0
376	20240605	122900	40072455	4140	4140	4140	4140	3
377	20240605	122800	40060035	4140	4140	4140	4140	0
378	20240605	122700	40060035	4140	4140	4140	4140	0
379	20240605	122600	40060035	4140	4140	4140	4140	1
380	20240605	122500	40055895	4125	4130	4130	4125	41
381	20240605	122400	39886740	4130	4130	4130	4130	0
382	20240605	122300	39886740	4130	4130	4130	4130	0
383	20240605	122200	39886740	4130	4130	4130	4130	2
384	20240605	122100	39878480	4135	4135	4135	4135	0
385	20240605	122000	39878480	4135	4135	4135	4135	1
386	20240605	121900	39874345	4130	4125	4130	4125	194
387	20240605	121800	39073135	4125	4125	4125	4125	0
388	20240605	121700	39073135	4125	4125	4125	4125	28
389	20240605	121600	38957635	4130	4130	4130	4130	7
390	20240605	121500	38928725	4130	4130	4130	4130	1
391	20240605	121400	38924595	4130	4130	4130	4130	0
392	20240605	121300	38924595	4130	4130	4130	4130	0
393	20240605	121200	38924595	4130	4130	4130	4130	0
394	20240605	121100	38924595	4130	4130	4130	4130	0
395	20240605	121000	38924595	4130	4130	4130	4130	3
396	20240605	120900	38912205	4125	4125	4125	4125	0
397	20240605	120800	38912205	4125	4125	4125	4125	2
398	20240605	120700	38903955	4130	4130	4130	4130	0
399	20240605	120600	38903955	4130	4130	4130	4130	0
400	20240605	120500	38903955	4130	4130	4130	4130	1
401	20240605	120400	38899825	4130	4130	4130	4130	0
402	20240605	120300	38899825	4130	4130	4130	4130	0
403	20240605	120200	38899825	4130	4130	4130	4130	0
404	20240605	120100	38899825	4130	4130	4130	4130	0
405	20240605	120000	38899825	4130	4130	4130	4130	0
406	20240605	115900	38899825	4130	4130	4130	4130	2
407	20240605	115800	38891565	4130	4130	4130	4130	0
408	20240605	115700	38891565	4130	4130	4130	4130	0
409	20240605	115600	38891565	4130	4130	4130	4130	0
410	20240605	115500	38891565	4130	4130	4130	4130	9
411	20240605	115400	38854395	4130	4130	4130	4130	0
412	20240605	115300	38854395	4130	4130	4130	4130	0
413	20240605	115200	38854395	4130	4130	4130	4130	0
414	20240605	115100	38854395	4130	4130	4130	4130	0
415	20240605	115000	38854395	4130	4130	4130	4130	10
416	20240605	114900	38813095	4130	4130	4130	4130	0
417	20240605	114800	38813095	4130	4125	4130	4125	33
418	20240605	114700	38676865	4125	4125	4125	4125	28
419	20240605	114600	38561365	4120	4120	4125	4120	19
420	20240605	114500	38483075	4130	4130	4130	4130	1
421	20240605	114400	38478945	4130	4130	4130	4130	0
422	20240605	114300	38478945	4130	4130	4130	4130	0
423	20240605	114200	38478945	4130	4130	4130	4130	0
424	20240605	114100	38478945	4130	4120	4130	4120	3
425	20240605	114000	38466575	4120	4135	4135	4120	35
426	20240605	113900	38322000	4135	4135	4135	4135	0
427	20240605	113800	38322000	4135	4135	4135	4135	0
428	20240605	113700	38322000	4135	4135	4135	4135	0
429	20240605	113600	38322000	4135	4135	4135	4135	4
430	20240605	113500	38305460	4135	4135	4135	4135	0
431	20240605	113400	38305460	4135	4135	4135	4135	0
432	20240605	113300	38305460	4135	4135	4135	4135	0
433	20240605	113200	38305460	4135	4135	4135	4135	0
434	20240605	113100	38305460	4135	4135	4135	4135	0
435	20240605	113000	38305460	4135	4135	4135	4135	8
436	20240605	112900	38272380	4135	4125	4135	4125	7
437	20240605	112800	38243475	4135	4135	4135	4135	0
438	20240605	112700	38243475	4135	4135	4135	4135	0
439	20240605	112600	38243475	4135	4135	4135	4135	0
440	20240605	112500	38243475	4135	4135	4135	4135	0
441	20240605	112400	38243475	4135	4135	4135	4135	0
442	20240605	112300	38243475	4135	4120	4135	4120	81
443	20240605	112200	37909740	4115	4115	4115	4115	0
444	20240605	112100	37909740	4115	4115	4115	4115	0
445	20240605	112000	37909740	4115	4115	4115	4115	12
446	20240605	111900	37860360	4115	4115	4115	4115	200
447	20240605	111800	37037360	4115	4115	4115	4115	0
448	20240605	111700	37037360	4115	4115	4115	4115	0
449	20240605	111600	37037360	4115	4115	4115	4115	20
450	20240605	111500	36955060	4115	4115	4115	4115	20
451	20240605	111400	36872760	4115	4115	4115	4115	0
452	20240605	111300	36872760	4115	4115	4115	4115	0
453	20240605	111200	36872760	4115	4115	4115	4115	0
454	20240605	111100	36872760	4115	4115	4115	4115	0
455	20240605	111000	36872760	4115	4115	4115	4115	48
456	20240605	110900	36675240	4115	4115	4115	4115	0
457	20240605	110800	36675240	4115	4115	4115	4115	0
458	20240605	110700	36675240	4115	4120	4120	4115	150
459	20240605	110600	36057775	4125	4125	4125	4125	0
460	20240605	110500	36057775	4125	4125	4125	4125	0
461	20240605	110400	36057775	4125	4125	4125	4125	0
462	20240605	110300	36057775	4125	4125	4125	4125	2
463	20240605	110200	36049525	4125	4125	4125	4125	20
464	20240605	110100	35967025	4125	4125	4125	4125	0
465	20240605	110000	35967025	4125	4125	4125	4125	67
466	20240605	105900	35690650	4130	4130	4130	4130	0
467	20240605	105800	35690650	4130	4135	4135	4130	19
468	20240605	105700	35612150	4140	4140	4140	4140	0
469	20240605	105600	35612150	4140	4140	4140	4140	0
470	20240605	105500	35612150	4140	4140	4140	4140	0
471	20240605	105400	35612150	4140	4140	4140	4140	0
472	20240605	105300	35612150	4140	4140	4140	4140	0
473	20240605	105200	35612150	4140	4140	4140	4140	0
474	20240605	105100	35612150	4140	4140	4140	4140	0
475	20240605	105000	35612150	4140	4140	4140	4140	0
476	20240605	104900	35612150	4140	4140	4140	4140	1
477	20240605	104800	35608010	4125	4130	4130	4125	14
478	20240605	104700	35550210	4140	4140	4140	4140	0
479	20240605	104600	35550210	4140	4140	4140	4140	0
480	20240605	104500	35550210	4140	4140	4140	4140	242
481	20240605	104400	34548330	4145	4145	4145	4145	0
482	20240605	104300	34548330	4145	4145	4145	4145	0
483	20240605	104200	34548330	4145	4145	4145	4145	8
484	20240605	104100	34515170	4145	4145	4145	4145	0
485	20240605	104000	34515170	4145	4145	4145	4145	1
486	20240605	103900	34511025	4140	4140	4140	4140	0
487	20240605	103800	34511025	4140	4140	4140	4140	100
488	20240605	103700	34097025	4140	4140	4140	4140	0
489	20240605	103600	34097025	4140	4140	4140	4140	40
490	20240605	103500	33931425	4145	4145	4145	4145	0
491	20240605	103400	33931425	4145	4145	4145	4145	2
492	20240605	103300	33923135	4140	4140	4140	4140	39
493	20240605	103200	33761675	4140	4135	4140	4135	553
494	20240605	103100	31472340	4140	4135	4140	4135	11
495	20240605	103000	31426850	4140	4135	4140	4135	6
496	20240605	102900	31402035	4135	4135	4135	4135	65
497	20240605	102800	31133260	4140	4135	4140	4135	11
498	20240605	102700	31087745	4140	4140	4140	4140	4
499	20240605	102600	31071185	4135	4135	4135	4135	0
500	20240605	102500	31071185	4135	4135	4135	4135	0
501	20240605	102400	31071185	4135	4135	4135	4135	0
502	20240605	102300	31071185	4135	4135	4135	4135	0
503	20240605	102200	31071185	4135	4125	4135	4125	58
504	20240605	102100	30831640	4120	4115	4120	4115	38
505	20240605	102000	30675175	4130	4130	4130	4130	0
506	20240605	101900	30675175	4130	4130	4130	4130	0
507	20240605	101800	30675175	4130	4130	4130	4130	0
508	20240605	101700	30675175	4130	4130	4130	4130	1
509	20240605	101600	30671045	4110	4110	4110	4110	0
510	20240605	101500	30671045	4110	4110	4110	4110	8
511	20240605	101400	30638165	4120	4120	4120	4120	5
512	20240605	101300	30617565	4120	4120	4120	4120	2
513	20240605	101200	30609325	4120	4120	4120	4120	0
514	20240605	101100	30609325	4120	4120	4120	4120	0
515	20240605	101000	30609325	4120	4120	4120	4120	22
516	20240605	100900	30518685	4105	4105	4105	4105	0
517	20240605	100800	30518685	4105	4105	4105	4105	0
518	20240605	100700	30518685	4105	4105	4105	4105	0
519	20240605	100600	30518685	4105	4105	4105	4105	200
520	20240605	100500	29697685	4105	4105	4105	4105	0
521	20240605	100400	29697685	4105	4110	4110	4105	2008
522	20240605	100300	21447825	4115	4125	4125	4115	1311
523	20240605	100200	16052060	4130	4135	4135	4130	681
524	20240605	100100	13238400	4140	4140	4140	4140	1
525	20240605	100000	13234260	4140	4140	4140	4140	41
526	20240605	095900	13064520	4135	4140	4140	4135	9
527	20240605	095800	13027290	4140	4140	4140	4140	7
528	20240605	095700	12998310	4140	4140	4140	4140	2
529	20240605	095600	12990030	4140	4140	4140	4140	30
530	20240605	095500	12865830	4145	4145	4145	4145	1
531	20240605	095400	12861685	4145	4145	4145	4145	0
532	20240605	095300	12861685	4145	4145	4145	4145	0
533	20240605	095200	12861685	4145	4145	4145	4145	0
534	20240605	095100	12861685	4145	4145	4145	4145	1
535	20240605	095000	12857540	4135	4135	4135	4135	70
536	20240605	094900	12568090	4145	4145	4145	4145	0
537	20240605	094800	12568090	4145	4145	4145	4145	0
538	20240605	094700	12568090	4145	4145	4145	4145	20
539	20240605	094600	12485190	4145	4145	4145	4145	1
540	20240605	094500	12481045	4145	4145	4145	4145	20
541	20240605	094400	12398145	4140	4140	4140	4140	0
542	20240605	094300	12398145	4140	4140	4140	4140	0
543	20240605	094200	12398145	4140	4140	4140	4140	1
544	20240605	094100	12394005	4145	4140	4145	4140	5
545	20240605	094000	12373300	4145	4145	4145	4145	0
546	20240605	093900	12373300	4145	4145	4145	4145	0
547	20240605	093800	12373300	4145	4145	4145	4145	0
548	20240605	093700	12373300	4145	4145	4145	4145	1
549	20240605	093600	12369155	4140	4140	4140	4140	0
550	20240605	093500	12369155	4140	4140	4140	4140	0
551	20240605	093400	12369155	4140	4140	4140	4140	35
552	20240605	093300	12224255	4135	4135	4135	4135	130
553	20240605	093200	11686705	4140	4140	4140	4140	0
554	20240605	093100	11686705	4140	4140	4140	4140	0
555	20240605	093000	11686705	4140	4140	4140	4140	65
556	20240605	092900	11417605	4140	4140	4140	4140	2
557	20240605	092800	11409325	4140	4140	4140	4140	0
558	20240605	092700	11409325	4140	4140	4140	4140	0
559	20240605	092600	11409325	4140	4145	4145	4140	101
560	20240605	092500	10991180	4135	4135	4135	4135	50
561	20240605	092400	10784430	4145	4145	4145	4145	6
562	20240605	092300	10759560	4135	4140	4140	4135	150
563	20240605	092200	10139305	4145	4145	4145	4145	0
564	20240605	092100	10139305	4145	4145	4145	4145	0
565	20240605	092000	10139305	4145	4145	4145	4145	50
566	20240605	091900	9932055	4145	4145	4145	4145	1
567	20240605	091800	9927910	4135	4135	4135	4135	0
568	20240605	091700	9927910	4135	4135	4135	4135	4
569	20240605	091600	9911370	4135	4140	4140	4135	43
570	20240605	091500	9733455	4145	4145	4150	4145	13
571	20240605	091400	9679550	4145	4140	4145	4140	2
572	20240605	091300	9671265	4130	4130	4130	4130	0
573	20240605	091200	9671265	4130	4130	4130	4125	316
574	20240605	091100	8366765	4130	4130	4130	4130	0
575	20240605	091000	8366765	4130	4130	4130	4130	0
576	20240605	090900	8366765	4130	4130	4130	4130	1
577	20240605	090800	8362635	4140	4140	4140	4140	1
578	20240605	090700	8358495	4130	4130	4130	4130	1
579	20240605	090600	8354365	4150	4135	4150	4130	224
580	20240605	090500	7428670	4135	4130	4135	4115	971
581	20240605	090400	3429180	4125	4125	4125	4125	110
582	20240605	090300	2975430	4125	4155	4155	4125	66
583	20240605	090200	2702105	4150	4150	4150	4150	1
584	20240605	090100	2697955	4135	4135	4135	4135	1
585	20240605	090000	2693820	4170	4170	4170	4170	646