KissMeData/004590/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	184200	266739400	4155	4155	4155	4155	351
3	20240617	184100	266739400	4155	4155	4155	4155	0
4	20240617	184000	266739400	4155	4155	4155	4155	0
5	20240617	183900	266739400	4155	4155	4155	4155	0
6	20240617	183800	266739400	4155	4155	4155	4155	0
7	20240617	183700	266739400	4155	4155	4155	4155	0
8	20240617	183600	266739400	4155	4155	4155	4155	0
9	20240617	183500	266739400	4155	4155	4155	4155	0
10	20240617	183400	266739400	4155	4155	4155	4155	0
11	20240617	183300	266739400	4155	4155	4155	4155	0
12	20240617	183200	266739400	4155	4155	4155	4155	0
13	20240617	183100	266739400	4155	4155	4155	4155	0
14	20240617	183000	266739400	4155	4155	4155	4155	0
15	20240617	182900	266739400	4155	4155	4155	4155	0
16	20240617	182800	266739400	4155	4155	4155	4155	0
17	20240617	182700	266739400	4155	4155	4155	4155	0
18	20240617	182600	266739400	4155	4155	4155	4155	0
19	20240617	182500	266739400	4155	4155	4155	4155	0
20	20240617	182400	266739400	4155	4155	4155	4155	0
21	20240617	182300	266739400	4155	4155	4155	4155	0
22	20240617	182200	266739400	4155	4155	4155	4155	0
23	20240617	182100	266739400	4155	4155	4155	4155	0
24	20240617	182000	266739400	4155	4155	4155	4155	0
25	20240617	181900	266739400	4155	4155	4155	4155	0
26	20240617	181800	266739400	4155	4155	4155	4155	0
27	20240617	181700	266739400	4155	4155	4155	4155	0
28	20240617	181600	266739400	4155	4155	4155	4155	0
29	20240617	181500	266739400	4155	4155	4155	4155	0
30	20240617	181400	266739400	4155	4155	4155	4155	0
31	20240617	181300	266739400	4155	4155	4155	4155	0
32	20240617	181200	266739400	4155	4155	4155	4155	351
33	20240617	181100	266739400	4155	4155	4155	4155	0
34	20240617	181000	266739400	4155	4155	4155	4155	0
35	20240617	180900	266739400	4155	4155	4155	4155	0
36	20240617	180800	266739400	4155	4155	4155	4155	0
37	20240617	180700	266739400	4155	4155	4155	4155	0
38	20240617	180600	266739400	4155	4155	4155	4155	0
39	20240617	180500	266739400	4155	4155	4155	4155	0
40	20240617	180400	266739400	4155	4155	4155	4155	0
41	20240617	180300	266739400	4155	4155	4155	4155	0
42	20240617	180200	266739400	4155	4155	4155	4155	0
43	20240617	180100	266739400	4155	4155	4155	4155	0
44	20240617	180000	266739400	4155	4155	4155	4155	0
45	20240617	175900	266739400	4155	4155	4155	4155	0
46	20240617	175800	266739400	4155	4155	4155	4155	0
47	20240617	175700	266739400	4155	4155	4155	4155	0
48	20240617	175600	266739400	4155	4155	4155	4155	0
49	20240617	175500	266739400	4155	4155	4155	4155	0
50	20240617	175400	266739400	4155	4155	4155	4155	0
51	20240617	175300	266739400	4155	4155	4155	4155	0
52	20240617	175200	266739400	4155	4155	4155	4155	0
53	20240617	175100	266739400	4155	4155	4155	4155	0
54	20240617	175000	266739400	4155	4155	4155	4155	0
55	20240617	174900	266739400	4155	4155	4155	4155	0
56	20240617	174800	266739400	4155	4155	4155	4155	0
57	20240617	174700	266739400	4155	4155	4155	4155	0
58	20240617	174600	266739400	4155	4155	4155	4155	0
59	20240617	174500	266739400	4155	4155	4155	4155	0
60	20240617	174400	266739400	4155	4155	4155	4155	0
61	20240617	174300	266739400	4155	4155	4155	4155	0
62	20240617	174200	266739400	4155	4155	4155	4155	351
63	20240617	174100	266739400	4155	4155	4155	4155	0
64	20240617	174000	266739400	4155	4155	4155	4155	0
65	20240617	173900	266739400	4155	4155	4155	4155	0
66	20240617	173800	266739400	4155	4155	4155	4155	0
67	20240617	173700	266739400	4155	4155	4155	4155	0
68	20240617	173600	266739400	4155	4155	4155	4155	0
69	20240617	173500	266739400	4155	4155	4155	4155	0
70	20240617	173400	266739400	4155	4155	4155	4155	0
71	20240617	173300	266739400	4155	4155	4155	4155	0
72	20240617	173200	266739400	4155	4155	4155	4155	0
73	20240617	173100	266739400	4155	4155	4155	4155	0
74	20240617	173000	266739400	4155	4155	4155	4155	0
75	20240617	172900	266739400	4155	4155	4155	4155	0
76	20240617	172800	266739400	4155	4155	4155	4155	0
77	20240617	172700	266739400	4155	4155	4155	4155	0
78	20240617	172600	266739400	4155	4155	4155	4155	0
79	20240617	172500	266739400	4155	4155	4155	4155	0
80	20240617	172400	266739400	4155	4155	4155	4155	0
81	20240617	172300	266739400	4155	4155	4155	4155	0
82	20240617	172200	266739400	4155	4155	4155	4155	0
83	20240617	172100	266739400	4155	4155	4155	4155	0
84	20240617	172000	266739400	4155	4155	4155	4155	0
85	20240617	171900	266739400	4155	4155	4155	4155	0
86	20240617	171800	266739400	4155	4155	4155	4155	0
87	20240617	171700	266739400	4155	4155	4155	4155	0
88	20240617	171600	266739400	4155	4155	4155	4155	0
89	20240617	171500	266739400	4155	4155	4155	4155	0
90	20240617	171400	266739400	4155	4155	4155	4155	0
91	20240617	171300	266739400	4155	4155	4155	4155	0
92	20240617	171200	266739400	4155	4155	4155	4155	351
93	20240617	171100	266739400	4155	4155	4155	4155	0
94	20240617	171000	266739400	4155	4155	4155	4155	0
95	20240617	170900	266739400	4155	4155	4155	4155	0
96	20240617	170800	266739400	4155	4155	4155	4155	0
97	20240617	170700	266739400	4155	4155	4155	4155	0
98	20240617	170600	266739400	4155	4155	4155	4155	0
99	20240617	170500	266739400	4155	4155	4155	4155	0
100	20240617	170400	266739400	4155	4155	4155	4155	0
101	20240617	170300	266739400	4155	4155	4155	4155	0
102	20240617	170200	266739400	4155	4155	4155	4155	0
103	20240617	170100	266739400	4155	4155	4155	4155	0
104	20240617	170000	266739400	4155	4155	4155	4155	0
105	20240617	165900	266739400	4155	4155	4155	4155	0
106	20240617	165800	266739400	4155	4155	4155	4155	0
107	20240617	165700	266739400	4155	4155	4155	4155	0
108	20240617	165600	266739400	4155	4155	4155	4155	0
109	20240617	165500	266739400	4155	4155	4155	4155	0
110	20240617	165400	266739400	4155	4155	4155	4155	0
111	20240617	165300	266739400	4155	4155	4155	4155	0
112	20240617	165200	266739400	4155	4155	4155	4155	0
113	20240617	165100	266739400	4155	4155	4155	4155	0
114	20240617	165000	266739400	4155	4155	4155	4155	0
115	20240617	164900	266739400	4155	4155	4155	4155	0
116	20240617	164800	266739400	4155	4155	4155	4155	0
117	20240617	164700	266739400	4155	4155	4155	4155	0
118	20240617	164600	266739400	4155	4155	4155	4155	0
119	20240617	164500	266739400	4155	4155	4155	4155	0
120	20240617	164400	266739400	4155	4155	4155	4155	0
121	20240617	164300	266739400	4155	4155	4155	4155	0
122	20240617	164200	266739400	4155	4155	4155	4155	351
123	20240617	164100	266739400	4155	4155	4155	4155	0
124	20240617	164000	266739400	4155	4155	4155	4155	0
125	20240617	163900	266739400	4155	4155	4155	4155	0
126	20240617	163800	266739400	4155	4155	4155	4155	0
127	20240617	163700	266739400	4155	4155	4155	4155	0
128	20240617	163600	266739400	4155	4155	4155	4155	0
129	20240617	163500	266739400	4155	4155	4155	4155	0
130	20240617	163400	266739400	4155	4155	4155	4155	0
131	20240617	163300	266739400	4155	4155	4155	4155	0
132	20240617	163200	266739400	4155	4155	4155	4155	0
133	20240617	163100	266739400	4155	4155	4155	4155	0
134	20240617	163000	266739400	4155	4155	4155	4155	0
135	20240617	162900	266739400	4155	4155	4155	4155	0
136	20240617	162800	266739400	4155	4155	4155	4155	0
137	20240617	162700	266739400	4155	4155	4155	4155	0
138	20240617	162600	266739400	4155	4155	4155	4155	0
139	20240617	162500	266739400	4155	4155	4155	4155	0
140	20240617	162400	266739400	4155	4155	4155	4155	0
141	20240617	162300	266739400	4155	4155	4155	4155	0
142	20240617	162200	266739400	4155	4155	4155	4155	0
143	20240617	162100	266739400	4155	4155	4155	4155	0
144	20240617	162000	266739400	4155	4155	4155	4155	0
145	20240617	161900	266739400	4155	4155	4155	4155	0
146	20240617	161800	266739400	4155	4155	4155	4155	0
147	20240617	161700	266739400	4155	4155	4155	4155	0
148	20240617	161600	266739400	4155	4155	4155	4155	0
149	20240617	161500	266739400	4155	4155	4155	4155	0
150	20240617	161400	266739400	4155	4155	4155	4155	0
151	20240617	161300	266739400	4155	4155	4155	4155	0
152	20240617	161200	266739400	4155	4155	4155	4155	351
153	20240617	161100	266739400	4155	4155	4155	4155	0
154	20240617	161000	266739400	4155	4155	4155	4155	0
155	20240617	160900	266739400	4155	4155	4155	4155	0
156	20240617	160800	266739400	4155	4155	4155	4155	0
157	20240617	160700	266739400	4155	4155	4155	4155	0
158	20240617	160600	266739400	4155	4155	4155	4155	0
159	20240617	160500	266739400	4155	4155	4155	4155	0
160	20240617	160400	266739400	4155	4155	4155	4155	0
161	20240617	160300	266739400	4155	4155	4155	4155	0
162	20240617	160200	266739400	4155	4155	4155	4155	0
163	20240617	160100	266739400	4155	4155	4155	4155	0
164	20240617	160000	266739400	4155	4155	4155	4155	0
165	20240617	155900	266739400	4155	4155	4155	4155	0
166	20240617	155800	266739400	4155	4155	4155	4155	0
167	20240617	155700	266739400	4155	4155	4155	4155	0
168	20240617	155600	266739400	4155	4155	4155	4155	0
169	20240617	155500	266739400	4155	4155	4155	4155	0
170	20240617	155400	266739400	4155	4155	4155	4155	0
171	20240617	155300	266739400	4155	4155	4155	4155	0
172	20240617	155200	266739400	4155	4155	4155	4155	0
173	20240617	155100	266739400	4155	4155	4155	4155	0
174	20240617	155000	266739400	4155	4155	4155	4155	0
175	20240617	154900	266739400	4155	4155	4155	4155	0
176	20240617	154800	266739400	4155	4155	4155	4155	0
177	20240617	154700	266739400	4155	4155	4155	4155	0
178	20240617	154600	266739400	4155	4155	4155	4155	0
179	20240617	154500	266739400	4155	4155	4155	4155	0
180	20240617	154400	266739400	4155	4155	4155	4155	0
181	20240617	154300	266739400	4155	4155	4155	4155	0
182	20240617	154200	266739400	4155	4155	4155	4155	351
183	20240617	154100	266739400	4155	4155	4155	4155	0
184	20240617	154000	266739400	4155	4155	4155	4155	0
185	20240617	153900	266739400	4155	4155	4155	4155	0
186	20240617	153800	266739400	4155	4155	4155	4155	0
187	20240617	153700	266739400	4155	4155	4155	4155	0
188	20240617	153600	266739400	4155	4155	4155	4155	0
189	20240617	153500	266739400	4155	4155	4155	4155	0
190	20240617	153400	266739400	4155	4155	4155	4155	0
191	20240617	153300	266739400	4155	4155	4155	4155	0
192	20240617	153200	266739400	4155	4155	4155	4155	0
193	20240617	153100	266739400	4155	4155	4155	4155	0
194	20240617	153000	266739400	4155	4155	4155	4155	351
195	20240617	152900	265280995	4175	4175	4175	4175	0
196	20240617	152800	265280995	4175	4175	4175	4175	0
197	20240617	152700	265280995	4175	4175	4175	4175	0
198	20240617	152600	265280995	4175	4175	4175	4175	0
199	20240617	152500	265280995	4175	4175	4175	4175	0
200	20240617	152400	265280995	4175	4175	4175	4175	0
201	20240617	152300	265280995	4175	4175	4175	4175	0
202	20240617	152200	265280995	4175	4175	4175	4175	0
203	20240617	152100	265280995	4175	4175	4175	4175	0
204	20240617	152000	265280995	4175	4175	4175	4175	0
205	20240617	151900	265280995	4175	4175	4175	4175	5
206	20240617	151800	265260120	4175	4175	4175	4175	0
207	20240617	151700	265260120	4175	4175	4175	4175	0
208	20240617	151600	265260120	4175	4175	4175	4175	0
209	20240617	151500	265260120	4175	4175	4175	4175	4
210	20240617	151400	265243420	4175	4175	4175	4175	0
211	20240617	151300	265243420	4175	4175	4175	4175	0
212	20240617	151200	265243420	4175	4170	4175	4170	364
213	20240617	151100	263724335	4175	4160	4175	4160	1107
214	20240617	151000	259113730	4160	4150	4160	4150	100
215	20240617	150900	258698190	4150	4150	4150	4150	10
216	20240617	150800	258656690	4150	4145	4150	4145	7251
217	20240617	150700	228568000	4140	4140	4140	4140	0
218	20240617	150600	228568000	4140	4140	4140	4140	0
219	20240617	150500	228568000	4140	4140	4140	4140	0
220	20240617	150400	228568000	4140	4140	4140	4140	0
221	20240617	150300	228568000	4140	4140	4140	4140	0
222	20240617	150200	228568000	4140	4140	4140	4140	0
223	20240617	150100	228568000	4140	4140	4140	4140	0
224	20240617	150000	228568000	4140	4140	4140	4140	0
225	20240617	145900	228568000	4140	4140	4140	4140	1
226	20240617	145800	228563860	4145	4145	4145	4145	1
227	20240617	145700	228559715	4135	4135	4135	4135	0
228	20240617	145600	228559715	4135	4135	4135	4135	0
229	20240617	145500	228559715	4135	4135	4135	4135	0
230	20240617	145400	228559715	4135	4135	4135	4135	0
231	20240617	145300	228559715	4135	4135	4135	4135	1
232	20240617	145200	228555580	4140	4140	4140	4140	57
233	20240617	145100	228319600	4145	4145	4145	4145	0
234	20240617	145000	228319600	4145	4145	4145	4145	0
235	20240617	144900	228319600	4145	4145	4145	4145	0
236	20240617	144800	228319600	4145	4145	4145	4145	0
237	20240617	144700	228319600	4145	4145	4145	4145	0
238	20240617	144600	228319600	4145	4145	4145	4145	0
239	20240617	144500	228319600	4145	4145	4145	4145	27
240	20240617	144400	228207685	4145	4145	4145	4145	50
241	20240617	144300	228000435	4150	4150	4150	4150	0
242	20240617	144200	228000435	4150	4150	4150	4150	0
243	20240617	144100	228000435	4150	4150	4150	4150	0
244	20240617	144000	228000435	4150	4150	4150	4150	0
245	20240617	143900	228000435	4150	4150	4150	4150	0
246	20240617	143800	228000435	4150	4150	4150	4150	0
247	20240617	143700	228000435	4150	4150	4150	4150	0
248	20240617	143600	228000435	4150	4150	4150	4150	0
249	20240617	143500	228000435	4150	4150	4150	4150	0
250	20240617	143400	228000435	4150	4150	4150	4150	0
251	20240617	143300	228000435	4150	4150	4150	4150	1
252	20240617	143200	227996285	4150	4150	4150	4150	10
253	20240617	143100	227954785	4165	4165	4165	4165	0
254	20240617	143000	227954785	4165	4165	4165	4165	0
255	20240617	142900	227954785	4165	4165	4165	4165	0
256	20240617	142800	227954785	4165	4165	4165	4165	10
257	20240617	142700	227913135	4165	4165	4165	4165	0
258	20240617	142600	227913135	4165	4165	4165	4165	1
259	20240617	142500	227908970	4165	4165	4165	4165	0
260	20240617	142400	227908970	4165	4150	4165	4150	224
261	20240617	142300	226976085	4165	4165	4165	4165	0
262	20240617	142200	226976085	4165	4150	4165	4150	1000
263	20240617	142100	222811780	4150	4150	4150	4150	3
264	20240617	142000	222799330	4150	4150	4150	4150	18
265	20240617	141900	222724630	4155	4155	4155	4155	0
266	20240617	141800	222724630	4155	4155	4155	4155	6
267	20240617	141700	222699700	4140	4140	4140	4140	0
268	20240617	141600	222699700	4140	4140	4140	4140	6
269	20240617	141500	222674860	4140	4140	4140	4140	0
270	20240617	141400	222674860	4140	4140	4140	4140	0
271	20240617	141300	222674860	4140	4140	4140	4140	0
272	20240617	141200	222674860	4140	4140	4140	4140	0
273	20240617	141100	222674860	4140	4145	4145	4140	3
274	20240617	141000	222662435	4165	4145	4165	4130	476
275	20240617	140900	220683990	4150	4150	4150	4150	0
276	20240617	140800	220683990	4150	4150	4150	4150	0
277	20240617	140700	220683990	4150	4150	4150	4150	0
278	20240617	140600	220683990	4150	4150	4150	4150	0
279	20240617	140500	220683990	4150	4150	4150	4150	0
280	20240617	140400	220683990	4150	4150	4150	4150	0
281	20240617	140300	220683990	4150	4150	4150	4150	0
282	20240617	140200	220683990	4150	4150	4150	4150	0
283	20240617	140100	220683990	4150	4150	4150	4150	0
284	20240617	140000	220683990	4150	4150	4150	4150	1
285	20240617	135900	220679840	4130	4130	4130	4130	1
286	20240617	135800	220675710	4155	4135	4155	4135	135
287	20240617	135700	220115465	4140	4140	4140	4140	0
288	20240617	135600	220115465	4140	4140	4140	4140	0
289	20240617	135500	220115465	4140	4140	4140	4140	0
290	20240617	135400	220115465	4140	4140	4140	4140	0
291	20240617	135300	220115465	4140	4140	4140	4140	0
292	20240617	135200	220115465	4140	4140	4140	4140	0
293	20240617	135100	220115465	4140	4140	4140	4140	0
294	20240617	135000	220115465	4140	4140	4140	4140	5
295	20240617	134900	220094765	4140	4140	4140	4140	0
296	20240617	134800	220094765	4140	4140	4140	4140	0
297	20240617	134700	220094765	4140	4140	4140	4140	120
298	20240617	134600	219597965	4165	4110	4165	4105	9100
299	20240617	134500	182179340	4110	4110	4110	4110	0
300	20240617	134400	182179340	4110	4110	4110	4110	0
301	20240617	134300	182179340	4110	4110	4110	4110	0
302	20240617	134200	182179340	4110	4110	4110	4110	0
303	20240617	134100	182179340	4110	4110	4110	4110	0
304	20240617	134000	182179340	4110	4110	4110	4110	0
305	20240617	133900	182179340	4110	4110	4110	4110	0
306	20240617	133800	182179340	4110	4110	4110	4110	0
307	20240617	133700	182179340	4110	4110	4110	4110	0
308	20240617	133600	182179340	4110	4110	4110	4110	0
309	20240617	133500	182179340	4110	4110	4110	4110	1000
310	20240617	133400	178069340	4110	4110	4110	4110	0
311	20240617	133300	178069340	4110	4110	4110	4110	0
312	20240617	133200	178069340	4110	4110	4110	4110	0
313	20240617	133100	178069340	4110	4110	4110	4110	0
314	20240617	133000	178069340	4110	4110	4110	4110	0
315	20240617	132900	178069340	4110	4110	4110	4110	400
316	20240617	132800	176425340	4110	4110	4110	4110	0
317	20240617	132700	176425340	4110	4110	4110	4110	0
318	20240617	132600	176425340	4110	4110	4110	4110	0
319	20240617	132500	176425340	4110	4110	4110	4110	0
320	20240617	132400	176425340	4110	4110	4110	4110	0
321	20240617	132300	176425340	4110	4110	4110	4110	0
322	20240617	132200	176425340	4110	4110	4110	4110	1
323	20240617	132100	176421230	4115	4115	4115	4115	0
324	20240617	132000	176421230	4115	4115	4115	4115	0
325	20240617	131900	176421230	4115	4110	4115	4110	702
326	20240617	131800	173536000	4110	4110	4110	4110	0
327	20240617	131700	173536000	4110	4110	4110	4110	2
328	20240617	131600	173527780	4110	4110	4110	4110	100
329	20240617	131500	173116780	4110	4125	4125	4110	3523
330	20240617	131400	158627510	4130	4130	4130	4130	0
331	20240617	131300	158627510	4130	4130	4130	4130	0
332	20240617	131200	158627510	4130	4130	4130	4130	1
333	20240617	131100	158623380	4130	4130	4130	4130	0
334	20240617	131000	158623380	4130	4130	4130	4130	0
335	20240617	130900	158623380	4130	4130	4130	4130	0
336	20240617	130800	158623380	4130	4130	4130	4130	0
337	20240617	130700	158623380	4130	4130	4130	4130	0
338	20240617	130600	158623380	4130	4130	4130	4130	0
339	20240617	130500	158623380	4130	4130	4130	4130	1
340	20240617	130400	158619250	4125	4125	4125	4125	0
341	20240617	130300	158619250	4125	4125	4125	4125	100
342	20240617	130200	158206750	4130	4130	4130	4130	0
343	20240617	130100	158206750	4130	4130	4130	4130	0
344	20240617	130000	158206750	4130	4130	4130	4130	2
345	20240617	125900	158198490	4125	4125	4125	4125	41
346	20240617	125800	158029365	4130	4130	4130	4130	0
347	20240617	125700	158029365	4130	4130	4130	4130	0
348	20240617	125600	158029365	4130	4130	4130	4130	0
349	20240617	125500	158029365	4130	4130	4130	4130	0
350	20240617	125400	158029365	4130	4130	4130	4130	0
351	20240617	125300	158029365	4130	4130	4130	4130	0
352	20240617	125200	158029365	4130	4130	4130	4130	5
353	20240617	125100	158008715	4130	4130	4130	4130	132
354	20240617	125000	157463555	4130	4130	4130	4130	0
355	20240617	124900	157463555	4130	4130	4130	4130	8
356	20240617	124800	157430515	4130	4130	4130	4130	0
357	20240617	124700	157430515	4130	4130	4130	4130	0
358	20240617	124600	157430515	4130	4130	4130	4130	0
359	20240617	124500	157430515	4130	4130	4130	4130	41
360	20240617	124400	157261185	4130	4130	4130	4130	1
361	20240617	124300	157257055	4135	4135	4135	4135	0
362	20240617	124200	157257055	4135	4135	4135	4135	0
363	20240617	124100	157257055	4135	4135	4135	4135	0
364	20240617	124000	157257055	4135	4135	4135	4135	0
365	20240617	123900	157257055	4135	4135	4135	4135	0
366	20240617	123800	157257055	4135	4135	4135	4135	0
367	20240617	123700	157257055	4135	4135	4135	4135	0
368	20240617	123600	157257055	4135	4135	4135	4135	0
369	20240617	123500	157257055	4135	4135	4135	4135	0
370	20240617	123400	157257055	4135	4135	4140	4135	38
371	20240617	123300	157099920	4135	4135	4135	4135	68
372	20240617	123200	156818740	4140	4140	4140	4140	30
373	20240617	123100	156694540	4140	4140	4140	4140	1
374	20240617	123000	156690400	4135	4135	4135	4135	10
375	20240617	122900	156649050	4140	4140	4140	4140	0
376	20240617	122800	156649050	4140	4140	4140	4140	10
377	20240617	122700	156607650	4140	4140	4140	4140	20
378	20240617	122600	156524850	4140	4140	4140	4140	0
379	20240617	122500	156524850	4140	4130	4140	4130	114
380	20240617	122400	156053870	4130	4130	4130	4130	4
381	20240617	122300	156037350	4135	4135	4135	4135	0
382	20240617	122200	156037350	4135	4135	4135	4135	0
383	20240617	122100	156037350	4135	4135	4135	4135	11
384	20240617	122000	155991865	4135	4135	4135	4135	0
385	20240617	121900	155991865	4135	4135	4135	4135	0
386	20240617	121800	155991865	4135	4135	4135	4135	0
387	20240617	121700	155991865	4135	4130	4135	4130	15
388	20240617	121600	155929845	4140	4140	4140	4140	0
389	20240617	121500	155929845	4140	4140	4140	4140	0
390	20240617	121400	155929845	4140	4140	4140	4140	0
391	20240617	121300	155929845	4140	4140	4140	4140	0
392	20240617	121200	155929845	4140	4140	4140	4140	0
393	20240617	121100	155929845	4140	4140	4140	4140	0
394	20240617	121000	155929845	4140	4140	4140	4140	0
395	20240617	120900	155929845	4140	4135	4140	4135	80
396	20240617	120800	155598745	4135	4135	4135	4135	0
397	20240617	120700	155598745	4135	4135	4135	4135	0
398	20240617	120600	155598745	4135	4135	4135	4135	0
399	20240617	120500	155598745	4135	4135	4135	4135	5
400	20240617	120400	155578070	4135	4135	4135	4135	0
401	20240617	120300	155578070	4135	4135	4135	4135	60
402	20240617	120200	155329970	4125	4125	4125	4125	0
403	20240617	120100	155329970	4125	4125	4125	4125	0
404	20240617	120000	155329970	4125	4125	4125	4125	37
405	20240617	115900	155177345	4130	4130	4130	4130	0
406	20240617	115800	155177345	4130	4130	4130	4130	0
407	20240617	115700	155177345	4130	4130	4130	4130	0
408	20240617	115600	155177345	4130	4130	4130	4130	25
409	20240617	115500	155074095	4130	4130	4130	4130	0
410	20240617	115400	155074095	4130	4130	4130	4130	0
411	20240617	115300	155074095	4130	4130	4130	4130	0
412	20240617	115200	155074095	4130	4130	4130	4130	0
413	20240617	115100	155074095	4130	4130	4130	4130	0
414	20240617	115000	155074095	4130	4130	4130	4130	0
415	20240617	114900	155074095	4130	4130	4130	4130	0
416	20240617	114800	155074095	4130	4130	4130	4130	0
417	20240617	114700	155074095	4130	4130	4130	4130	0
418	20240617	114600	155074095	4130	4130	4130	4130	0
419	20240617	114500	155074095	4130	4130	4130	4130	0
420	20240617	114400	155074095	4130	4130	4130	4130	0
421	20240617	114300	155074095	4130	4130	4130	4130	0
422	20240617	114200	155074095	4130	4130	4130	4130	0
423	20240617	114100	155074095	4130	4130	4130	4130	0
424	20240617	114000	155074095	4130	4130	4130	4130	0
425	20240617	113900	155074095	4130	4130	4130	4130	20
426	20240617	113800	154991495	4140	4140	4140	4140	0
427	20240617	113700	154991495	4140	4140	4140	4140	1
428	20240617	113600	154987355	4140	4140	4140	4140	0
429	20240617	113500	154987355	4140	4140	4140	4140	0
430	20240617	113400	154987355	4140	4130	4140	4130	3000
431	20240617	113300	142573025	4130	4130	4130	4130	5
432	20240617	113200	142552375	4130	4130	4130	4130	0
433	20240617	113100	142552375	4130	4130	4130	4130	0
434	20240617	113000	142552375	4130	4130	4130	4130	0
435	20240617	112900	142552375	4130	4130	4130	4130	0
436	20240617	112800	142552375	4130	4130	4130	4130	453
437	20240617	112700	140681485	4130	4130	4130	4130	0
438	20240617	112600	140681485	4130	4130	4130	4130	20
439	20240617	112500	140598885	4130	4130	4130	4130	0
440	20240617	112400	140598885	4130	4130	4130	4130	3
441	20240617	112300	140586495	4135	4135	4135	4135	0
442	20240617	112200	140586495	4135	4135	4135	4135	0
443	20240617	112100	140586495	4135	4135	4135	4135	0
444	20240617	112000	140586495	4135	4135	4135	4135	1
445	20240617	111900	140582360	4135	4135	4135	4135	1
446	20240617	111800	140578225	4135	4135	4135	4135	0
447	20240617	111700	140578225	4135	4135	4135	4135	0
448	20240617	111600	140578225	4135	4135	4135	4135	0
449	20240617	111500	140578225	4135	4135	4135	4135	0
450	20240617	111400	140578225	4135	4135	4135	4135	0
451	20240617	111300	140578225	4135	4135	4135	4135	80
452	20240617	111200	140247425	4130	4130	4130	4130	0
453	20240617	111100	140247425	4130	4130	4130	4130	1
454	20240617	111000	140243295	4135	4135	4135	4135	0
455	20240617	110900	140243295	4135	4135	4135	4135	0
456	20240617	110800	140243295	4135	4135	4135	4135	20
457	20240617	110700	140160595	4135	4135	4135	4135	69
458	20240617	110600	139875280	4130	4130	4130	4130	0
459	20240617	110500	139875280	4130	4130	4130	4130	0
460	20240617	110400	139875280	4130	4130	4130	4130	0
461	20240617	110300	139875280	4130	4130	4130	4130	33
462	20240617	110200	139738990	4130	4130	4130	4130	1
463	20240617	110100	139734860	4120	4120	4120	4120	0
464	20240617	110000	139734860	4120	4120	4120	4120	0
465	20240617	105900	139734860	4120	4120	4120	4120	0
466	20240617	105800	139734860	4120	4120	4120	4120	0
467	20240617	105700	139734860	4120	4120	4120	4120	0
468	20240617	105600	139734860	4120	4120	4120	4120	0
469	20240617	105500	139734860	4120	4120	4120	4120	1
470	20240617	105400	139730740	4115	4115	4115	4115	0
471	20240617	105300	139730740	4115	4115	4115	4115	0
472	20240617	105200	139730740	4115	4115	4115	4115	0
473	20240617	105100	139730740	4115	4120	4120	4115	62
474	20240617	105000	139475605	4115	4115	4115	4115	30
475	20240617	104900	139352155	4115	4115	4115	4115	0
476	20240617	104800	139352155	4115	4115	4115	4115	20
477	20240617	104700	139269855	4115	4115	4115	4115	0
478	20240617	104600	139269855	4115	4115	4115	4115	0
479	20240617	104500	139269855	4115	4115	4115	4115	10
480	20240617	104400	139228705	4130	4130	4130	4130	20
481	20240617	104300	139146105	4130	4130	4130	4130	0
482	20240617	104200	139146105	4130	4125	4130	4125	10
483	20240617	104100	139104835	4125	4125	4125	4125	0
484	20240617	104000	139104835	4125	4115	4125	4110	138
485	20240617	103900	138536835	4115	4115	4115	4115	81
486	20240617	103800	138203520	4130	4130	4130	4130	0
487	20240617	103700	138203520	4130	4120	4130	4115	2125
488	20240617	103600	129453515	4120	4120	4120	4120	0
489	20240617	103500	129453515	4120	4120	4120	4120	0
490	20240617	103400	129453515	4120	4120	4120	4120	0
491	20240617	103300	129453515	4120	4120	4120	4120	470
492	20240617	103200	127517115	4130	4130	4130	4130	1
493	20240617	103100	127512985	4130	4130	4130	4130	0
494	20240617	103000	127512985	4130	4130	4130	4130	0
495	20240617	102900	127512985	4130	4130	4130	4130	489
496	20240617	102800	125493415	4130	4130	4130	4130	0
497	20240617	102700	125493415	4130	4130	4130	4130	0
498	20240617	102600	125493415	4130	4130	4130	4130	0
499	20240617	102500	125493415	4130	4130	4130	4130	0
500	20240617	102400	125493415	4130	4130	4130	4130	50
501	20240617	102300	125286915	4130	4130	4130	4130	284
502	20240617	102200	124113995	4130	4130	4130	4130	0
503	20240617	102100	124113995	4130	4130	4130	4130	24
504	20240617	102000	124014875	4130	4130	4130	4130	46
505	20240617	101900	123824895	4130	4130	4130	4130	0
506	20240617	101800	123824895	4130	4130	4135	4130	207
507	20240617	101700	122969700	4130	4130	4130	4130	209
508	20240617	101600	122106530	4130	4130	4130	4130	0
509	20240617	101500	122106530	4130	4120	4135	4120	372
510	20240617	101400	120569805	4120	4130	4130	4120	11
511	20240617	101300	120524385	4130	4130	4130	4130	0
512	20240617	101200	120524385	4130	4130	4130	4130	0
513	20240617	101100	120524385	4130	4130	4130	4130	3
514	20240617	101000	120511995	4120	4120	4120	4120	8274
515	20240617	100900	86423115	4130	4130	4130	4130	1
516	20240617	100800	86418985	4125	4125	4125	4125	0
517	20240617	100700	86418985	4125	4125	4125	4125	11
518	20240617	100600	86373610	4125	4125	4125	4120	108
519	20240617	100500	85928605	4130	4130	4130	4130	0
520	20240617	100400	85928605	4130	4130	4130	4130	0
521	20240617	100300	85928605	4130	4130	4130	4130	0
522	20240617	100200	85928605	4130	4130	4130	4130	0
523	20240617	100100	85928605	4130	4130	4130	4130	2
524	20240617	100000	85920345	4125	4125	4125	4125	10
525	20240617	095900	85879095	4125	4125	4125	4125	0
526	20240617	095800	85879095	4125	4125	4125	4125	0
527	20240617	095700	85879095	4125	4125	4125	4125	42
528	20240617	095600	85705845	4125	4125	4125	4125	0
529	20240617	095500	85705845	4125	4125	4125	4125	1
530	20240617	095400	85701720	4125	4125	4125	4125	232
531	20240617	095300	84744720	4125	4125	4125	4125	0
532	20240617	095200	84744720	4125	4125	4125	4125	0
533	20240617	095100	84744720	4125	4125	4125	4125	0
534	20240617	095000	84744720	4125	4125	4125	4125	1
535	20240617	094900	84740595	4120	4120	4120	4120	0
536	20240617	094800	84740595	4120	4120	4120	4120	34
537	20240617	094700	84600515	4120	4120	4120	4120	0
538	20240617	094600	84600515	4120	4120	4120	4120	36
539	20240617	094500	84452195	4120	4120	4120	4120	60
540	20240617	094400	84204995	4120	4120	4120	4120	170
541	20240617	094300	83504595	4125	4125	4125	4125	0
542	20240617	094200	83504595	4125	4125	4125	4120	355
543	20240617	094100	82040225	4125	4125	4125	4125	0
544	20240617	094000	82040225	4125	4125	4125	4125	0
545	20240617	093900	82040225	4125	4125	4125	4125	1
546	20240617	093800	82036100	4130	4135	4135	4130	148
547	20240617	093700	81424760	4130	4135	4135	4130	36
548	20240617	093600	81276025	4135	4135	4135	4135	32
549	20240617	093500	81143705	4125	4125	4125	4125	0
550	20240617	093400	81143705	4125	4125	4125	4125	0
551	20240617	093300	81143705	4125	4130	4130	4125	4575
552	20240617	093200	62271655	4130	4135	4135	4130	378
553	20240617	093100	60710475	4135	4140	4140	4130	1000
554	20240617	093000	56575455	4140	4140	4140	4140	0
555	20240617	092900	56575455	4140	4135	4140	4135	157
556	20240617	092800	55926255	4135	4140	4140	4135	371
557	20240617	092700	54391095	4140	4140	4140	4140	216
558	20240617	092600	53496855	4140	4140	4140	4140	333
559	20240617	092500	52118235	4145	4145	4145	4145	427
560	20240617	092400	50348320	4145	4145	4145	4145	0
561	20240617	092300	50348320	4145	4145	4145	4145	160
562	20240617	092200	49685120	4145	4145	4155	4145	250
563	20240617	092100	48647915	4145	4145	4145	4145	0
564	20240617	092000	48647915	4145	4145	4145	4145	1
565	20240617	091900	48643770	4140	4140	4140	4140	0
566	20240617	091800	48643770	4140	4150	4150	4140	1612
567	20240617	091700	41965265	4150	4150	4150	4150	250
568	20240617	091600	40927765	4155	4160	4160	4155	676
569	20240617	091500	38117560	4160	4160	4160	4160	137
570	20240617	091400	37547640	4170	4170	4170	4170	1000
571	20240617	091300	33377640	4160	4160	4160	4160	0
572	20240617	091200	33377640	4160	4170	4170	4160	538
573	20240617	091100	31136225	4170	4180	4180	4170	432
574	20240617	091000	29334465	4180	4180	4180	4180	258
575	20240617	090900	28256025	4180	4170	4180	4170	700
576	20240617	090800	25335175	4170	4165	4170	4165	231
577	20240617	090700	24372320	4160	4165	4165	4160	1151
578	20240617	090600	19583160	4160	4160	4160	4160	25
579	20240617	090500	19479160	4160	4175	4175	4160	613
580	20240617	090400	16928815	4175	4175	4175	4175	389
581	20240617	090300	15304740	4180	4165	4180	4160	37
582	20240617	090200	15150580	4155	4155	4165	4155	1634
583	20240617	090100	8361300	4155	4150	4155	4150	14
584	20240617	090000	8303195	4150	4145	4150	4145	2002