KissMeData/014970/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	190000	70201870	4130	4130	4130	4130	226
3	20240610	185900	70201870	4130	4130	4130	4130	0
4	20240610	185800	70201870	4130	4130	4130	4130	0
5	20240610	185700	70201870	4130	4130	4130	4130	0
6	20240610	185600	70201870	4130	4130	4130	4130	0
7	20240610	185500	70201870	4130	4130	4130	4130	0
8	20240610	185400	70201870	4130	4130	4130	4130	0
9	20240610	185300	70201870	4130	4130	4130	4130	0
10	20240610	185200	70201870	4130	4130	4130	4130	0
11	20240610	185100	70201870	4130	4130	4130	4130	0
12	20240610	185000	70201870	4130	4130	4130	4130	0
13	20240610	184900	70201870	4130	4130	4130	4130	0
14	20240610	184800	70201870	4130	4130	4130	4130	0
15	20240610	184700	70201870	4130	4130	4130	4130	0
16	20240610	184600	70201870	4130	4130	4130	4130	0
17	20240610	184500	70201870	4130	4130	4130	4130	0
18	20240610	184400	70201870	4130	4130	4130	4130	0
19	20240610	184300	70201870	4130	4130	4130	4130	0
20	20240610	184200	70201870	4130	4130	4130	4130	0
21	20240610	184100	70201870	4130	4130	4130	4130	0
22	20240610	184000	70201870	4130	4130	4130	4130	0
23	20240610	183900	70201870	4130	4130	4130	4130	0
24	20240610	183800	70201870	4130	4130	4130	4130	0
25	20240610	183700	70201870	4130	4130	4130	4130	0
26	20240610	183600	70201870	4130	4130	4130	4130	0
27	20240610	183500	70201870	4130	4130	4130	4130	0
28	20240610	183400	70201870	4130	4130	4130	4130	0
29	20240610	183300	70201870	4130	4130	4130	4130	0
30	20240610	183200	70201870	4130	4130	4130	4130	0
31	20240610	183100	70201870	4130	4130	4130	4130	0
32	20240610	183000	70201870	4130	4130	4130	4130	226
33	20240610	182900	70201870	4130	4130	4130	4130	0
34	20240610	182800	70201870	4130	4130	4130	4130	0
35	20240610	182700	70201870	4130	4130	4130	4130	0
36	20240610	182600	70201870	4130	4130	4130	4130	0
37	20240610	182500	70201870	4130	4130	4130	4130	0
38	20240610	182400	70201870	4130	4130	4130	4130	0
39	20240610	182300	70201870	4130	4130	4130	4130	0
40	20240610	182200	70201870	4130	4130	4130	4130	0
41	20240610	182100	70201870	4130	4130	4130	4130	0
42	20240610	182000	70201870	4130	4130	4130	4130	0
43	20240610	181900	70201870	4130	4130	4130	4130	0
44	20240610	181800	70201870	4130	4130	4130	4130	0
45	20240610	181700	70201870	4130	4130	4130	4130	0
46	20240610	181600	70201870	4130	4130	4130	4130	0
47	20240610	181500	70201870	4130	4130	4130	4130	0
48	20240610	181400	70201870	4130	4130	4130	4130	0
49	20240610	181300	70201870	4130	4130	4130	4130	0
50	20240610	181200	70201870	4130	4130	4130	4130	0
51	20240610	181100	70201870	4130	4130	4130	4130	0
52	20240610	181000	70201870	4130	4130	4130	4130	0
53	20240610	180900	70201870	4130	4130	4130	4130	0
54	20240610	180800	70201870	4130	4130	4130	4130	0
55	20240610	180700	70201870	4130	4130	4130	4130	0
56	20240610	180600	70201870	4130	4130	4130	4130	0
57	20240610	180500	70201870	4130	4130	4130	4130	0
58	20240610	180400	70201870	4130	4130	4130	4130	0
59	20240610	180300	70201870	4130	4130	4130	4130	0
60	20240610	180200	70201870	4130	4130	4130	4130	0
61	20240610	180100	70201870	4130	4130	4130	4130	0
62	20240610	180000	70201870	4130	4130	4130	4130	226
63	20240610	175900	70201870	4130	4130	4130	4130	0
64	20240610	175800	70201870	4130	4130	4130	4130	0
65	20240610	175700	70201870	4130	4130	4130	4130	0
66	20240610	175600	70201870	4130	4130	4130	4130	0
67	20240610	175500	70201870	4130	4130	4130	4130	0
68	20240610	175400	70201870	4130	4130	4130	4130	0
69	20240610	175300	70201870	4130	4130	4130	4130	0
70	20240610	175200	70201870	4130	4130	4130	4130	0
71	20240610	175100	70201870	4130	4130	4130	4130	0
72	20240610	175000	70201870	4130	4130	4130	4130	0
73	20240610	174900	70201870	4130	4130	4130	4130	0
74	20240610	174800	70201870	4130	4130	4130	4130	0
75	20240610	174700	70201870	4130	4130	4130	4130	0
76	20240610	174600	70201870	4130	4130	4130	4130	0
77	20240610	174500	70201870	4130	4130	4130	4130	0
78	20240610	174400	70201870	4130	4130	4130	4130	0
79	20240610	174300	70201870	4130	4130	4130	4130	0
80	20240610	174200	70201870	4130	4130	4130	4130	0
81	20240610	174100	70201870	4130	4130	4130	4130	0
82	20240610	174000	70201870	4130	4130	4130	4130	0
83	20240610	173900	70201870	4130	4130	4130	4130	0
84	20240610	173800	70201870	4130	4130	4130	4130	0
85	20240610	173700	70201870	4130	4130	4130	4130	0
86	20240610	173600	70201870	4130	4130	4130	4130	0
87	20240610	173500	70201870	4130	4130	4130	4130	0
88	20240610	173400	70201870	4130	4130	4130	4130	0
89	20240610	173300	70201870	4130	4130	4130	4130	0
90	20240610	173200	70201870	4130	4130	4130	4130	0
91	20240610	173100	70201870	4130	4130	4130	4130	0
92	20240610	173000	70201870	4130	4130	4130	4130	226
93	20240610	172900	70201870	4130	4130	4130	4130	0
94	20240610	172800	70201870	4130	4130	4130	4130	0
95	20240610	172700	70201870	4130	4130	4130	4130	0
96	20240610	172600	70201870	4130	4130	4130	4130	0
97	20240610	172500	70201870	4130	4130	4130	4130	0
98	20240610	172400	70201870	4130	4130	4130	4130	0
99	20240610	172300	70201870	4130	4130	4130	4130	0
100	20240610	172200	70201870	4130	4130	4130	4130	0
101	20240610	172100	70201870	4130	4130	4130	4130	0
102	20240610	172000	70201870	4130	4130	4130	4130	0
103	20240610	171900	70201870	4130	4130	4130	4130	0
104	20240610	171800	70201870	4130	4130	4130	4130	0
105	20240610	171700	70201870	4130	4130	4130	4130	0
106	20240610	171600	70201870	4130	4130	4130	4130	0
107	20240610	171500	70201870	4130	4130	4130	4130	0
108	20240610	171400	70201870	4130	4130	4130	4130	0
109	20240610	171300	70201870	4130	4130	4130	4130	0
110	20240610	171200	70201870	4130	4130	4130	4130	0
111	20240610	171100	70201870	4130	4130	4130	4130	0
112	20240610	171000	70201870	4130	4130	4130	4130	0
113	20240610	170900	70201870	4130	4130	4130	4130	0
114	20240610	170800	70201870	4130	4130	4130	4130	0
115	20240610	170700	70201870	4130	4130	4130	4130	0
116	20240610	170600	70201870	4130	4130	4130	4130	0
117	20240610	170500	70201870	4130	4130	4130	4130	0
118	20240610	170400	70201870	4130	4130	4130	4130	0
119	20240610	170300	70201870	4130	4130	4130	4130	0
120	20240610	170200	70201870	4130	4130	4130	4130	0
121	20240610	170100	70201870	4130	4130	4130	4130	0
122	20240610	170000	70201870	4130	4130	4130	4130	226
123	20240610	165900	70201870	4130	4130	4130	4130	0
124	20240610	165800	70201870	4130	4130	4130	4130	0
125	20240610	165700	70201870	4130	4130	4130	4130	0
126	20240610	165600	70201870	4130	4130	4130	4130	0
127	20240610	165500	70201870	4130	4130	4130	4130	0
128	20240610	165400	70201870	4130	4130	4130	4130	0
129	20240610	165300	70201870	4130	4130	4130	4130	0
130	20240610	165200	70201870	4130	4130	4130	4130	0
131	20240610	165100	70201870	4130	4130	4130	4130	0
132	20240610	165000	70201870	4130	4130	4130	4130	0
133	20240610	164900	70201870	4130	4130	4130	4130	0
134	20240610	164800	70201870	4130	4130	4130	4130	0
135	20240610	164700	70201870	4130	4130	4130	4130	0
136	20240610	164600	70201870	4130	4130	4130	4130	0
137	20240610	164500	70201870	4130	4130	4130	4130	0
138	20240610	164400	70201870	4130	4130	4130	4130	0
139	20240610	164300	70201870	4130	4130	4130	4130	0
140	20240610	164200	70201870	4130	4130	4130	4130	0
141	20240610	164100	70201870	4130	4130	4130	4130	0
142	20240610	164000	70201870	4130	4130	4130	4130	0
143	20240610	163900	70201870	4130	4130	4130	4130	0
144	20240610	163800	70201870	4130	4130	4130	4130	0
145	20240610	163700	70201870	4130	4130	4130	4130	0
146	20240610	163600	70201870	4130	4130	4130	4130	0
147	20240610	163500	70201870	4130	4130	4130	4130	0
148	20240610	163400	70201870	4130	4130	4130	4130	0
149	20240610	163300	70201870	4130	4130	4130	4130	0
150	20240610	163200	70201870	4130	4130	4130	4130	0
151	20240610	163100	70201870	4130	4130	4130	4130	0
152	20240610	163000	70201870	4130	4130	4130	4130	226
153	20240610	162900	70201870	4130	4130	4130	4130	0
154	20240610	162800	70201870	4130	4130	4130	4130	0
155	20240610	162700	70201870	4130	4130	4130	4130	0
156	20240610	162600	70201870	4130	4130	4130	4130	0
157	20240610	162500	70201870	4130	4130	4130	4130	0
158	20240610	162400	70201870	4130	4130	4130	4130	0
159	20240610	162300	70201870	4130	4130	4130	4130	0
160	20240610	162200	70201870	4130	4130	4130	4130	0
161	20240610	162100	70201870	4130	4130	4130	4130	0
162	20240610	162000	70201870	4130	4130	4130	4130	0
163	20240610	161900	70201870	4130	4130	4130	4130	0
164	20240610	161800	70201870	4130	4130	4130	4130	0
165	20240610	161700	70201870	4130	4130	4130	4130	0
166	20240610	161600	70201870	4130	4130	4130	4130	0
167	20240610	161500	70201870	4130	4130	4130	4130	0
168	20240610	161400	70201870	4130	4130	4130	4130	0
169	20240610	161300	70201870	4130	4130	4130	4130	0
170	20240610	161200	70201870	4130	4130	4130	4130	0
171	20240610	161100	70201870	4130	4130	4130	4130	0
172	20240610	161000	70201870	4130	4130	4130	4130	0
173	20240610	160900	70201870	4130	4130	4130	4130	0
174	20240610	160800	70201870	4130	4130	4130	4130	0
175	20240610	160700	70201870	4130	4130	4130	4130	0
176	20240610	160600	70201870	4130	4130	4130	4130	0
177	20240610	160500	70201870	4130	4130	4130	4130	0
178	20240610	160400	70201870	4130	4130	4130	4130	0
179	20240610	160300	70201870	4130	4130	4130	4130	0
180	20240610	160200	70201870	4130	4130	4130	4130	0
181	20240610	160100	70201870	4130	4130	4130	4130	0
182	20240610	160000	70201870	4130	4130	4130	4130	226
183	20240610	155900	70201870	4130	4130	4130	4130	0
184	20240610	155800	70201870	4130	4130	4130	4130	0
185	20240610	155700	70201870	4130	4130	4130	4130	0
186	20240610	155600	70201870	4130	4130	4130	4130	0
187	20240610	155500	70201870	4130	4130	4130	4130	0
188	20240610	155400	70201870	4130	4130	4130	4130	0
189	20240610	155300	70201870	4130	4130	4130	4130	0
190	20240610	155200	70201870	4130	4130	4130	4130	0
191	20240610	155100	70201870	4130	4130	4130	4130	0
192	20240610	155000	70201870	4130	4130	4130	4130	0
193	20240610	154900	70201870	4130	4130	4130	4130	0
194	20240610	154800	70201870	4130	4130	4130	4130	0
195	20240610	154700	70201870	4130	4130	4130	4130	0
196	20240610	154600	70201870	4130	4130	4130	4130	0
197	20240610	154500	70201870	4130	4130	4130	4130	0
198	20240610	154400	70201870	4130	4130	4130	4130	0
199	20240610	154300	70201870	4130	4130	4130	4130	0
200	20240610	154200	70201870	4130	4130	4130	4130	0
201	20240610	154100	70201870	4130	4130	4130	4130	0
202	20240610	154000	70201870	4130	4130	4130	4130	0
203	20240610	153900	70201870	4130	4130	4130	4130	0
204	20240610	153800	70201870	4130	4130	4130	4130	0
205	20240610	153700	70201870	4130	4130	4130	4130	0
206	20240610	153600	70201870	4130	4130	4130	4130	0
207	20240610	153500	70201870	4130	4130	4130	4130	0
208	20240610	153400	70201870	4130	4130	4130	4130	0
209	20240610	153300	70201870	4130	4130	4130	4130	0
210	20240610	153200	70201870	4130	4130	4130	4130	0
211	20240610	153100	70201870	4130	4130	4130	4130	0
212	20240610	153000	70201870	4130	4130	4130	4130	452
213	20240610	152900	69268490	4095	4095	4095	4095	0
214	20240610	152800	69268490	4095	4095	4095	4095	0
215	20240610	152700	69268490	4095	4095	4095	4095	0
216	20240610	152600	69268490	4095	4095	4095	4095	0
217	20240610	152500	69268490	4095	4095	4095	4095	0
218	20240610	152400	69268490	4095	4095	4095	4095	0
219	20240610	152300	69268490	4095	4095	4095	4095	0
220	20240610	152200	69268490	4095	4095	4095	4095	0
221	20240610	152100	69268490	4095	4095	4095	4095	0
222	20240610	152000	69268490	4095	4095	4095	4095	0
223	20240610	151900	69268490	4095	4095	4095	4095	0
224	20240610	151800	69268490	4095	4095	4095	4095	75
225	20240610	151700	68961365	4100	4100	4100	4100	0
226	20240610	151600	68961365	4100	4100	4100	4100	0
227	20240610	151500	68961365	4100	4100	4100	4100	44
228	20240610	151400	68780965	4125	4125	4125	4125	0
229	20240610	151300	68780965	4125	4125	4125	4125	0
230	20240610	151200	68780965	4125	4125	4125	4125	0
231	20240610	151100	68780965	4125	4125	4125	4125	0
232	20240610	151000	68780965	4125	4125	4125	4125	0
233	20240610	150900	68780965	4125	4125	4125	4125	0
234	20240610	150800	68780965	4125	4125	4125	4125	0
235	20240610	150700	68780965	4125	4125	4125	4125	0
236	20240610	150600	68780965	4125	4125	4125	4125	0
237	20240610	150500	68780965	4125	4110	4135	4110	782
238	20240610	150400	65562725	4100	4100	4100	4100	100
239	20240610	150300	65152725	4100	4100	4100	4100	0
240	20240610	150200	65152725	4100	4100	4100	4100	0
241	20240610	150100	65152725	4100	4100	4100	4100	948
242	20240610	150000	61265925	4100	4100	4100	4100	400
243	20240610	145900	59625925	4100	4100	4100	4100	0
244	20240610	145800	59625925	4100	4100	4100	4100	0
245	20240610	145700	59625925	4100	4100	4100	4100	0
246	20240610	145600	59625925	4100	4100	4100	4100	36
247	20240610	145500	59478325	4100	4100	4100	4100	0
248	20240610	145400	59478325	4100	4100	4100	4100	0
249	20240610	145300	59478325	4100	4100	4100	4100	0
250	20240610	145200	59478325	4100	4100	4100	4100	0
251	20240610	145100	59478325	4100	4100	4100	4100	200
252	20240610	145000	58658325	4095	4095	4095	4095	0
253	20240610	144900	58658325	4095	4095	4095	4095	0
254	20240610	144800	58658325	4095	4095	4095	4095	6
255	20240610	144700	58633755	4095	4095	4095	4095	0
256	20240610	144600	58633755	4095	4100	4100	4095	30
257	20240610	144500	58510900	4105	4105	4105	4105	0
258	20240610	144400	58510900	4105	4105	4105	4105	0
259	20240610	144300	58510900	4105	4105	4105	4105	0
260	20240610	144200	58510900	4105	4105	4105	4105	0
261	20240610	144100	58510900	4105	4105	4105	4105	20
262	20240610	144000	58428800	4105	4105	4105	4105	0
263	20240610	143900	58428800	4105	4105	4105	4105	1
264	20240610	143800	58424695	4095	4095	4095	4095	0
265	20240610	143700	58424695	4095	4095	4095	4095	0
266	20240610	143600	58424695	4095	4095	4095	4095	99
267	20240610	143500	58019290	4095	4095	4095	4095	0
268	20240610	143400	58019290	4095	4095	4095	4095	0
269	20240610	143300	58019290	4095	4095	4095	4095	0
270	20240610	143200	58019290	4095	4095	4095	4095	0
271	20240610	143100	58019290	4095	4095	4095	4095	0
272	20240610	143000	58019290	4095	4095	4095	4095	0
273	20240610	142900	58019290	4095	4095	4095	4095	0
274	20240610	142800	58019290	4095	4095	4095	4095	0
275	20240610	142700	58019290	4095	4095	4095	4095	0
276	20240610	142600	58019290	4095	4095	4095	4095	0
277	20240610	142500	58019290	4095	4095	4095	4095	61
278	20240610	142400	57769495	4095	4095	4095	4095	0
279	20240610	142300	57769495	4095	4095	4095	4095	0
280	20240610	142200	57769495	4095	4095	4095	4095	1
281	20240610	142100	57765400	4105	4105	4105	4105	0
282	20240610	142000	57765400	4105	4105	4105	4105	0
283	20240610	141900	57765400	4105	4105	4105	4105	0
284	20240610	141800	57765400	4105	4105	4105	4105	0
285	20240610	141700	57765400	4105	4105	4105	4105	0
286	20240610	141600	57765400	4105	4105	4105	4105	0
287	20240610	141500	57765400	4105	4105	4105	4105	0
288	20240610	141400	57765400	4105	4105	4105	4105	0
289	20240610	141300	57765400	4105	4105	4105	4105	0
290	20240610	141200	57765400	4105	4105	4105	4105	0
291	20240610	141100	57765400	4105	4105	4105	4105	0
292	20240610	141000	57765400	4105	4105	4105	4105	0
293	20240610	140900	57765400	4105	4105	4105	4105	2
294	20240610	140800	57757190	4105	4105	4105	4105	0
295	20240610	140700	57757190	4105	4105	4105	4105	1
296	20240610	140600	57753085	4105	4105	4105	4105	10
297	20240610	140500	57712035	4090	4090	4090	4090	0
298	20240610	140400	57712035	4090	4090	4090	4090	0
299	20240610	140300	57712035	4090	4090	4090	4090	0
300	20240610	140200	57712035	4090	4090	4090	4090	0
301	20240610	140100	57712035	4090	4090	4090	4090	0
302	20240610	140000	57712035	4090	4090	4090	4090	0
303	20240610	135900	57712035	4090	4090	4090	4090	60
304	20240610	135800	57466635	4090	4090	4090	4090	0
305	20240610	135700	57466635	4090	4100	4100	4090	343
306	20240610	135600	56062195	4100	4100	4100	4100	0
307	20240610	135500	56062195	4100	4100	4100	4100	0
308	20240610	135400	56062195	4100	4100	4100	4100	0
309	20240610	135300	56062195	4100	4100	4100	4100	0
310	20240610	135200	56062195	4100	4100	4100	4100	0
311	20240610	135100	56062195	4100	4100	4100	4100	0
312	20240610	135000	56062195	4100	4100	4100	4100	0
313	20240610	134900	56062195	4100	4100	4100	4100	0
314	20240610	134800	56062195	4100	4100	4100	4100	761
315	20240610	134700	52942095	4100	4100	4100	4100	0
316	20240610	134600	52942095	4100	4100	4100	4100	0
317	20240610	134500	52942095	4100	4100	4100	4100	84
318	20240610	134400	52597695	4100	4100	4100	4100	0
319	20240610	134300	52597695	4100	4100	4100	4100	0
320	20240610	134200	52597695	4100	4100	4100	4100	0
321	20240610	134100	52597695	4100	4100	4100	4100	0
322	20240610	134000	52597695	4100	4100	4100	4100	0
323	20240610	133900	52597695	4100	4100	4100	4100	0
324	20240610	133800	52597695	4100	4100	4100	4100	0
325	20240610	133700	52597695	4100	4100	4100	4100	0
326	20240610	133600	52597695	4100	4100	4100	4100	0
327	20240610	133500	52597695	4100	4100	4100	4100	0
328	20240610	133400	52597695	4100	4100	4100	4100	0
329	20240610	133300	52597695	4100	4100	4100	4100	0
330	20240610	133200	52597695	4100	4100	4100	4100	0
331	20240610	133100	52597695	4100	4100	4100	4100	0
332	20240610	133000	52597695	4100	4100	4100	4100	0
333	20240610	132900	52597695	4100	4100	4100	4100	0
334	20240610	132800	52597695	4100	4100	4100	4100	0
335	20240610	132700	52597695	4100	4100	4100	4100	0
336	20240610	132600	52597695	4100	4100	4100	4100	0
337	20240610	132500	52597695	4100	4100	4100	4100	0
338	20240610	132400	52597695	4100	4100	4100	4100	0
339	20240610	132300	52597695	4100	4100	4100	4100	0
340	20240610	132200	52597695	4100	4100	4100	4100	0
341	20240610	132100	52597695	4100	4100	4100	4100	0
342	20240610	132000	52597695	4100	4100	4100	4100	0
343	20240610	131900	52597695	4100	4100	4100	4100	0
344	20240610	131800	52597695	4100	4100	4100	4100	0
345	20240610	131700	52597695	4100	4100	4100	4100	20
346	20240610	131600	52515695	4100	4100	4100	4100	0
347	20240610	131500	52515695	4100	4100	4100	4100	0
348	20240610	131400	52515695	4100	4100	4100	4100	15
349	20240610	131300	52454195	4080	4080	4080	4080	0
350	20240610	131200	52454195	4080	4080	4080	4080	0
351	20240610	131100	52454195	4080	4085	4085	4080	553
352	20240610	131000	50196955	4080	4080	4080	4080	0
353	20240610	130900	50196955	4080	4080	4080	4080	0
354	20240610	130800	50196955	4080	4080	4080	4080	0
355	20240610	130700	50196955	4080	4080	4080	4080	0
356	20240610	130600	50196955	4080	4080	4080	4080	0
357	20240610	130500	50196955	4080	4080	4080	4080	0
358	20240610	130400	50196955	4080	4080	4080	4080	0
359	20240610	130300	50196955	4080	4080	4080	4080	0
360	20240610	130200	50196955	4080	4080	4080	4080	0
361	20240610	130100	50196955	4080	4080	4080	4080	0
362	20240610	130000	50196955	4080	4080	4080	4080	0
363	20240610	125900	50196955	4080	4080	4080	4080	0
364	20240610	125800	50196955	4080	4080	4080	4080	0
365	20240610	125700	50196955	4080	4080	4080	4080	0
366	20240610	125600	50196955	4080	4080	4080	4080	0
367	20240610	125500	50196955	4080	4080	4080	4080	0
368	20240610	125400	50196955	4080	4080	4080	4080	0
369	20240610	125300	50196955	4080	4080	4080	4080	0
370	20240610	125200	50196955	4080	4080	4080	4080	0
371	20240610	125100	50196955	4080	4080	4080	4080	0
372	20240610	125000	50196955	4080	4080	4080	4080	0
373	20240610	124900	50196955	4080	4080	4080	4080	0
374	20240610	124800	50196955	4080	4080	4080	4080	0
375	20240610	124700	50196955	4080	4080	4080	4080	0
376	20240610	124600	50196955	4080	4080	4080	4080	0
377	20240610	124500	50196955	4080	4080	4080	4080	0
378	20240610	124400	50196955	4080	4080	4080	4080	0
379	20240610	124300	50196955	4080	4080	4080	4080	0
380	20240610	124200	50196955	4080	4080	4080	4080	0
381	20240610	124100	50196955	4080	4080	4080	4080	36
382	20240610	124000	50050075	4080	4080	4080	4080	0
383	20240610	123900	50050075	4080	4080	4080	4080	0
384	20240610	123800	50050075	4080	4080	4080	4080	0
385	20240610	123700	50050075	4080	4080	4080	4080	24
386	20240610	123600	49952155	4080	4080	4080	4080	0
387	20240610	123500	49952155	4080	4080	4080	4080	0
388	20240610	123400	49952155	4080	4080	4080	4080	0
389	20240610	123300	49952155	4080	4080	4080	4080	0
390	20240610	123200	49952155	4080	4080	4080	4080	60
391	20240610	123100	49707355	4080	4080	4080	4080	0
392	20240610	123000	49707355	4080	4080	4080	4080	0
393	20240610	122900	49707355	4080	4080	4080	4080	4
394	20240610	122800	49691035	4085	4085	4085	4085	0
395	20240610	122700	49691035	4085	4085	4085	4085	0
396	20240610	122600	49691035	4085	4085	4085	4085	0
397	20240610	122500	49691035	4085	4085	4085	4085	0
398	20240610	122400	49691035	4085	4100	4100	4085	300
399	20240610	122300	48463395	4100	4100	4100	4100	0
400	20240610	122200	48463395	4100	4100	4100	4100	0
401	20240610	122100	48463395	4100	4100	4100	4100	0
402	20240610	122000	48463395	4100	4100	4100	4100	0
403	20240610	121900	48463395	4100	4100	4100	4100	0
404	20240610	121800	48463395	4100	4100	4100	4100	0
405	20240610	121700	48463395	4100	4100	4100	4100	0
406	20240610	121600	48463395	4100	4100	4100	4100	0
407	20240610	121500	48463395	4100	4100	4100	4100	211
408	20240610	121400	47598295	4100	4100	4100	4100	0
409	20240610	121300	47598295	4100	4100	4100	4100	0
410	20240610	121200	47598295	4100	4100	4100	4100	0
411	20240610	121100	47598295	4100	4100	4100	4100	1
412	20240610	121000	47594195	4100	4100	4100	4100	0
413	20240610	120900	47594195	4100	4100	4100	4100	0
414	20240610	120800	47594195	4100	4100	4100	4100	0
415	20240610	120700	47594195	4100	4100	4100	4100	0
416	20240610	120600	47594195	4100	4100	4100	4100	0
417	20240610	120500	47594195	4100	4100	4100	4100	0
418	20240610	120400	47594195	4100	4100	4100	4100	0
419	20240610	120300	47594195	4100	4100	4100	4100	173
420	20240610	120200	46884895	4085	4085	4085	4085	204
421	20240610	120100	46051555	4075	4075	4075	4075	0
422	20240610	120000	46051555	4075	4075	4075	4075	0
423	20240610	115900	46051555	4075	4075	4075	4075	0
424	20240610	115800	46051555	4075	4075	4075	4075	0
425	20240610	115700	46051555	4075	4075	4075	4075	0
426	20240610	115600	46051555	4075	4075	4075	4075	0
427	20240610	115500	46051555	4075	4075	4075	4075	20
428	20240610	115400	45970055	4075	4075	4075	4075	0
429	20240610	115300	45970055	4075	4075	4075	4075	0
430	20240610	115200	45970055	4075	4075	4075	4075	0
431	20240610	115100	45970055	4075	4075	4075	4075	0
432	20240610	115000	45970055	4075	4075	4075	4075	0
433	20240610	114900	45970055	4075	4075	4075	4075	0
434	20240610	114800	45970055	4075	4075	4075	4075	19
435	20240610	114700	45892630	4080	4080	4080	4080	10
436	20240610	114600	45851830	4080	4080	4080	4080	0
437	20240610	114500	45851830	4080	4080	4080	4080	100
438	20240610	114400	45443830	4080	4080	4080	4080	0
439	20240610	114300	45443830	4080	4080	4080	4080	0
440	20240610	114200	45443830	4080	4080	4080	4080	1
441	20240610	114100	45439750	4085	4085	4085	4085	8
442	20240610	114000	45407070	4085	4085	4085	4085	0
443	20240610	113900	45407070	4085	4085	4085	4085	0
444	20240610	113800	45407070	4085	4085	4085	4085	0
445	20240610	113700	45407070	4085	4085	4085	4085	0
446	20240610	113600	45407070	4085	4085	4085	4085	0
447	20240610	113500	45407070	4085	4085	4085	4085	3
448	20240610	113400	45394815	4080	4080	4080	4080	0
449	20240610	113300	45394815	4080	4080	4080	4080	0
450	20240610	113200	45394815	4080	4080	4080	4080	0
451	20240610	113100	45394815	4080	4080	4080	4080	0
452	20240610	113000	45394815	4080	4080	4080	4080	0
453	20240610	112900	45394815	4080	4080	4080	4080	0
454	20240610	112800	45394815	4080	4080	4080	4080	30
455	20240610	112700	45272415	4080	4080	4080	4080	0
456	20240610	112600	45272415	4080	4080	4080	4080	0
457	20240610	112500	45272415	4080	4090	4090	4080	100
458	20240610	112400	44864270	4090	4090	4090	4090	0
459	20240610	112300	44864270	4090	4090	4090	4090	0
460	20240610	112200	44864270	4090	4090	4090	4090	0
461	20240610	112100	44864270	4090	4090	4090	4090	0
462	20240610	112000	44864270	4090	4090	4090	4090	0
463	20240610	111900	44864270	4090	4090	4090	4090	0
464	20240610	111800	44864270	4090	4090	4090	4090	0
465	20240610	111700	44864270	4090	4090	4090	4090	148
466	20240610	111600	44258950	4100	4100	4100	4100	1
467	20240610	111500	44254850	4090	4090	4090	4090	0
468	20240610	111400	44254850	4090	4090	4090	4090	0
469	20240610	111300	44254850	4090	4090	4090	4090	0
470	20240610	111200	44254850	4090	4090	4090	4090	0
471	20240610	111100	44254850	4090	4090	4090	4090	0
472	20240610	111000	44254850	4090	4090	4090	4090	0
473	20240610	110900	44254850	4090	4090	4090	4090	1
474	20240610	110800	44250760	4090	4090	4090	4090	0
475	20240610	110700	44250760	4090	4090	4090	4090	0
476	20240610	110600	44250760	4090	4090	4090	4090	0
477	20240610	110500	44250760	4090	4090	4090	4090	4
478	20240610	110400	44234400	4100	4100	4100	4100	0
479	20240610	110300	44234400	4100	4100	4100	4100	0
480	20240610	110200	44234400	4100	4100	4100	4100	0
481	20240610	110100	44234400	4100	4100	4100	4100	0
482	20240610	110000	44234400	4100	4100	4100	4100	0
483	20240610	105900	44234400	4100	4100	4100	4100	0
484	20240610	105800	44234400	4100	4100	4100	4100	0
485	20240610	105700	44234400	4100	4100	4100	4100	0
486	20240610	105600	44234400	4100	4100	4100	4100	0
487	20240610	105500	44234400	4100	4100	4100	4100	0
488	20240610	105400	44234400	4100	4100	4100	4100	0
489	20240610	105300	44234400	4100	4100	4100	4100	115
490	20240610	105200	43762900	4100	4100	4100	4100	0
491	20240610	105100	43762900	4100	4100	4100	4100	5
492	20240610	105000	43742400	4100	4100	4100	4100	100
493	20240610	104900	43332400	4100	4100	4100	4100	0
494	20240610	104800	43332400	4100	4100	4100	4100	0
495	20240610	104700	43332400	4100	4100	4100	4100	0
496	20240610	104600	43332400	4100	4100	4100	4100	151
497	20240610	104500	42713300	4100	4100	4100	4100	0
498	20240610	104400	42713300	4100	4100	4100	4100	0
499	20240610	104300	42713300	4100	4100	4100	4100	0
500	20240610	104200	42713300	4100	4100	4100	4100	0
501	20240610	104100	42713300	4100	4100	4100	4100	0
502	20240610	104000	42713300	4100	4100	4100	4100	0
503	20240610	103900	42713300	4100	4100	4100	4100	0
504	20240610	103800	42713300	4100	4100	4100	4100	1
505	20240610	103700	42709200	4095	4095	4095	4095	0
506	20240610	103600	42709200	4095	4095	4095	4095	0
507	20240610	103500	42709200	4095	4095	4095	4095	0
508	20240610	103400	42709200	4095	4095	4095	4095	0
509	20240610	103300	42709200	4095	4095	4095	4095	1
510	20240610	103200	42705105	4095	4100	4100	4095	10
511	20240610	103100	42664150	4100	4100	4100	4100	0
512	20240610	103000	42664150	4100	4100	4100	4100	0
513	20240610	102900	42664150	4100	4100	4100	4100	0
514	20240610	102800	42664150	4100	4100	4100	4100	0
515	20240610	102700	42664150	4100	4100	4100	4100	237
516	20240610	102600	41692450	4100	4100	4100	4100	0
517	20240610	102500	41692450	4100	4100	4100	4100	0
518	20240610	102400	41692450	4100	4100	4100	4100	50
519	20240610	102300	41487450	4095	4095	4095	4095	0
520	20240610	102200	41487450	4095	4095	4095	4095	0
521	20240610	102100	41487450	4095	4095	4095	4095	0
522	20240610	102000	41487450	4095	4095	4095	4095	0
523	20240610	101900	41487450	4095	4095	4095	4095	0
524	20240610	101800	41487450	4095	4095	4095	4095	1
525	20240610	101700	41483355	4105	4105	4105	4105	0
526	20240610	101600	41483355	4105	4105	4105	4105	0
527	20240610	101500	41483355	4105	4105	4105	4105	0
528	20240610	101400	41483355	4105	4105	4105	4105	0
529	20240610	101300	41483355	4105	4105	4105	4105	0
530	20240610	101200	41483355	4105	4105	4105	4105	0
531	20240610	101100	41483355	4105	4105	4105	4105	0
532	20240610	101000	41483355	4105	4105	4105	4105	0
533	20240610	100900	41483355	4105	4105	4105	4105	0
534	20240610	100800	41483355	4105	4105	4105	4105	10
535	20240610	100700	41442305	4105	4105	4105	4105	0
536	20240610	100600	41442305	4105	4105	4105	4105	0
537	20240610	100500	41442305	4105	4105	4105	4105	0
538	20240610	100400	41442305	4105	4105	4105	4105	0
539	20240610	100300	41442305	4105	4105	4105	4105	0
540	20240610	100200	41442305	4105	4105	4105	4105	0
541	20240610	100100	41442305	4105	4105	4105	4105	0
542	20240610	100000	41442305	4105	4105	4105	4105	0
543	20240610	095900	41442305	4105	4105	4105	4105	0
544	20240610	095800	41442305	4105	4105	4105	4105	0
545	20240610	095700	41442305	4105	4105	4105	4105	0
546	20240610	095600	41442305	4105	4105	4105	4105	0
547	20240610	095500	41442305	4105	4105	4105	4105	0
548	20240610	095400	41442305	4105	4105	4105	4105	10
549	20240610	095300	41401255	4095	4095	4095	4095	0
550	20240610	095200	41401255	4095	4095	4095	4095	0
551	20240610	095100	41401255	4095	4095	4095	4095	0
552	20240610	095000	41401255	4095	4095	4095	4095	0
553	20240610	094900	41401255	4095	4095	4095	4095	35
554	20240610	094800	41257930	4085	4080	4085	4080	1032
555	20240610	094700	37047315	4080	4080	4080	4080	0
556	20240610	094600	37047315	4080	4080	4080	4080	1
557	20240610	094500	37043235	4055	4055	4055	4055	0
558	20240610	094400	37043235	4055	4055	4055	4055	80
559	20240610	094300	36718835	4055	4055	4055	4055	2
560	20240610	094200	36710725	4085	4085	4085	4085	0
561	20240610	094100	36710725	4085	4085	4085	4085	10
562	20240610	094000	36669875	4040	4065	4065	4040	70
563	20240610	093900	36386335	4065	4095	4095	4065	81
564	20240610	093800	36057040	4070	4070	4070	4070	0
565	20240610	093700	36057040	4070	4065	4070	4055	1931
566	20240610	093600	28223335	4075	4085	4085	4075	263
567	20240610	093500	27150255	4095	4095	4095	4095	0
568	20240610	093400	27150255	4095	4100	4100	4095	1380
569	20240610	093300	21492265	4100	4100	4100	4100	0
570	20240610	093200	21492265	4100	4100	4100	4100	0
571	20240610	093100	21492265	4100	4100	4100	4100	0
572	20240610	093000	21492265	4100	4100	4100	4100	209
573	20240610	092900	20635365	4100	4100	4100	4100	0
574	20240610	092800	20635365	4100	4100	4100	4100	0
575	20240610	092700	20635365	4100	4100	4100	4100	0
576	20240610	092600	20635365	4100	4100	4100	4100	0
577	20240610	092500	20635365	4100	4100	4100	4100	1
578	20240610	092400	20631265	4100	4100	4100	4100	0
579	20240610	092300	20631265	4100	4100	4100	4100	0
580	20240610	092200	20631265	4100	4100	4100	4100	370
581	20240610	092100	19114265	4100	4100	4100	4100	0
582	20240610	092000	19114265	4100	4100	4100	4100	0
583	20240610	091900	19114265	4100	4100	4100	4100	0
584	20240610	091800	19114265	4100	4100	4100	4100	0
585	20240610	091700	19114265	4100	4100	4100	4100	0
586	20240610	091600	19114265	4100	4100	4100	4100	400
587	20240610	091500	17474265	4100	4100	4100	4100	0
588	20240610	091400	17474265	4100	4100	4100	4100	300
589	20240610	091300	16244265	4100	4115	4115	4100	2326
590	20240610	091200	6696065	4120	4120	4120	4120	20
591	20240610	091100	6613665	4120	4120	4120	4120	0
592	20240610	091000	6613665	4120	4120	4120	4120	55
593	20240610	090900	6387065	4120	4120	4120	4120	500
594	20240610	090800	4327065	4120	4120	4120	4120	74
595	20240610	090700	4022185	4115	4115	4115	4115	30
596	20240610	090600	3898735	4110	4110	4110	4110	0
597	20240610	090500	3898735	4110	4110	4110	4110	0
598	20240610	090400	3898735	4110	4110	4110	4110	0
599	20240610	090300	3898735	4110	4110	4110	4110	0
600	20240610	090200	3898735	4110	4130	4130	4110	232
601	20240610	090100	2943995	4130	4140	4140	4130	215
602	20240610	090000	2055920	4145	4145	4145	4145	496