KissMeData/004150/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	183800	105009690	2715	2715	2715	2715	321
3	20240614	183700	105009690	2715	2715	2715	2715	0
4	20240614	183600	105009690	2715	2715	2715	2715	0
5	20240614	183500	105009690	2715	2715	2715	2715	0
6	20240614	183400	105009690	2715	2715	2715	2715	0
7	20240614	183300	105009690	2715	2715	2715	2715	0
8	20240614	183200	105009690	2715	2715	2715	2715	0
9	20240614	183100	105009690	2715	2715	2715	2715	0
10	20240614	183000	105009690	2715	2715	2715	2715	0
11	20240614	182900	105009690	2715	2715	2715	2715	0
12	20240614	182800	105009690	2715	2715	2715	2715	0
13	20240614	182700	105009690	2715	2715	2715	2715	0
14	20240614	182600	105009690	2715	2715	2715	2715	0
15	20240614	182500	105009690	2715	2715	2715	2715	0
16	20240614	182400	105009690	2715	2715	2715	2715	0
17	20240614	182300	105009690	2715	2715	2715	2715	0
18	20240614	182200	105009690	2715	2715	2715	2715	0
19	20240614	182100	105009690	2715	2715	2715	2715	0
20	20240614	182000	105009690	2715	2715	2715	2715	0
21	20240614	181900	105009690	2715	2715	2715	2715	0
22	20240614	181800	105009690	2715	2715	2715	2715	0
23	20240614	181700	105009690	2715	2715	2715	2715	0
24	20240614	181600	105009690	2715	2715	2715	2715	0
25	20240614	181500	105009690	2715	2715	2715	2715	0
26	20240614	181400	105009690	2715	2715	2715	2715	0
27	20240614	181300	105009690	2715	2715	2715	2715	0
28	20240614	181200	105009690	2715	2715	2715	2715	0
29	20240614	181100	105009690	2715	2715	2715	2715	0
30	20240614	181000	105009690	2715	2715	2715	2715	0
31	20240614	180900	105009690	2715	2715	2715	2715	0
32	20240614	180800	105009690	2715	2715	2715	2715	321
33	20240614	180700	105009690	2715	2715	2715	2715	0
34	20240614	180600	105009690	2715	2715	2715	2715	0
35	20240614	180500	105009690	2715	2715	2715	2715	0
36	20240614	180400	105009690	2715	2715	2715	2715	0
37	20240614	180300	105009690	2715	2715	2715	2715	0
38	20240614	180200	105009690	2715	2715	2715	2715	0
39	20240614	180100	105009690	2715	2715	2715	2715	0
40	20240614	180000	105009690	2715	2715	2715	2715	0
41	20240614	175900	105009690	2715	2715	2715	2715	0
42	20240614	175800	105009690	2715	2715	2715	2715	0
43	20240614	175700	105009690	2715	2715	2715	2715	0
44	20240614	175600	105009690	2715	2715	2715	2715	0
45	20240614	175500	105009690	2715	2715	2715	2715	0
46	20240614	175400	105009690	2715	2715	2715	2715	0
47	20240614	175300	105009690	2715	2715	2715	2715	0
48	20240614	175200	105009690	2715	2715	2715	2715	0
49	20240614	175100	105009690	2715	2715	2715	2715	0
50	20240614	175000	105009690	2715	2715	2715	2715	0
51	20240614	174900	105009690	2715	2715	2715	2715	0
52	20240614	174800	105009690	2715	2715	2715	2715	0
53	20240614	174700	105009690	2715	2715	2715	2715	0
54	20240614	174600	105009690	2715	2715	2715	2715	0
55	20240614	174500	105009690	2715	2715	2715	2715	0
56	20240614	174400	105009690	2715	2715	2715	2715	0
57	20240614	174300	105009690	2715	2715	2715	2715	0
58	20240614	174200	105009690	2715	2715	2715	2715	0
59	20240614	174100	105009690	2715	2715	2715	2715	0
60	20240614	174000	105009690	2715	2715	2715	2715	0
61	20240614	173900	105009690	2715	2715	2715	2715	0
62	20240614	173800	105009690	2715	2715	2715	2715	321
63	20240614	173700	105009690	2715	2715	2715	2715	0
64	20240614	173600	105009690	2715	2715	2715	2715	0
65	20240614	173500	105009690	2715	2715	2715	2715	0
66	20240614	173400	105009690	2715	2715	2715	2715	0
67	20240614	173300	105009690	2715	2715	2715	2715	0
68	20240614	173200	105009690	2715	2715	2715	2715	0
69	20240614	173100	105009690	2715	2715	2715	2715	0
70	20240614	173000	105009690	2715	2715	2715	2715	0
71	20240614	172900	105009690	2715	2715	2715	2715	0
72	20240614	172800	105009690	2715	2715	2715	2715	0
73	20240614	172700	105009690	2715	2715	2715	2715	0
74	20240614	172600	105009690	2715	2715	2715	2715	0
75	20240614	172500	105009690	2715	2715	2715	2715	0
76	20240614	172400	105009690	2715	2715	2715	2715	0
77	20240614	172300	105009690	2715	2715	2715	2715	0
78	20240614	172200	105009690	2715	2715	2715	2715	0
79	20240614	172100	105009690	2715	2715	2715	2715	0
80	20240614	172000	105009690	2715	2715	2715	2715	0
81	20240614	171900	105009690	2715	2715	2715	2715	0
82	20240614	171800	105009690	2715	2715	2715	2715	0
83	20240614	171700	105009690	2715	2715	2715	2715	0
84	20240614	171600	105009690	2715	2715	2715	2715	0
85	20240614	171500	105009690	2715	2715	2715	2715	0
86	20240614	171400	105009690	2715	2715	2715	2715	0
87	20240614	171300	105009690	2715	2715	2715	2715	0
88	20240614	171200	105009690	2715	2715	2715	2715	0
89	20240614	171100	105009690	2715	2715	2715	2715	0
90	20240614	171000	105009690	2715	2715	2715	2715	0
91	20240614	170900	105009690	2715	2715	2715	2715	0
92	20240614	170800	105009690	2715	2715	2715	2715	321
93	20240614	170700	105009690	2715	2715	2715	2715	0
94	20240614	170600	105009690	2715	2715	2715	2715	0
95	20240614	170500	105009690	2715	2715	2715	2715	0
96	20240614	170400	105009690	2715	2715	2715	2715	0
97	20240614	170300	105009690	2715	2715	2715	2715	0
98	20240614	170200	105009690	2715	2715	2715	2715	0
99	20240614	170100	105009690	2715	2715	2715	2715	0
100	20240614	170000	105009690	2715	2715	2715	2715	0
101	20240614	165900	105009690	2715	2715	2715	2715	0
102	20240614	165800	105009690	2715	2715	2715	2715	0
103	20240614	165700	105009690	2715	2715	2715	2715	0
104	20240614	165600	105009690	2715	2715	2715	2715	0
105	20240614	165500	105009690	2715	2715	2715	2715	0
106	20240614	165400	105009690	2715	2715	2715	2715	0
107	20240614	165300	105009690	2715	2715	2715	2715	0
108	20240614	165200	105009690	2715	2715	2715	2715	0
109	20240614	165100	105009690	2715	2715	2715	2715	0
110	20240614	165000	105009690	2715	2715	2715	2715	0
111	20240614	164900	105009690	2715	2715	2715	2715	0
112	20240614	164800	105009690	2715	2715	2715	2715	0
113	20240614	164700	105009690	2715	2715	2715	2715	0
114	20240614	164600	105009690	2715	2715	2715	2715	0
115	20240614	164500	105009690	2715	2715	2715	2715	0
116	20240614	164400	105009690	2715	2715	2715	2715	0
117	20240614	164300	105009690	2715	2715	2715	2715	0
118	20240614	164200	105009690	2715	2715	2715	2715	0
119	20240614	164100	105009690	2715	2715	2715	2715	0
120	20240614	164000	105009690	2715	2715	2715	2715	0
121	20240614	163900	105009690	2715	2715	2715	2715	0
122	20240614	163800	105009690	2715	2715	2715	2715	321
123	20240614	163700	105009690	2715	2715	2715	2715	0
124	20240614	163600	105009690	2715	2715	2715	2715	0
125	20240614	163500	105009690	2715	2715	2715	2715	0
126	20240614	163400	105009690	2715	2715	2715	2715	0
127	20240614	163300	105009690	2715	2715	2715	2715	0
128	20240614	163200	105009690	2715	2715	2715	2715	0
129	20240614	163100	105009690	2715	2715	2715	2715	0
130	20240614	163000	105009690	2715	2715	2715	2715	0
131	20240614	162900	105009690	2715	2715	2715	2715	0
132	20240614	162800	105009690	2715	2715	2715	2715	0
133	20240614	162700	105009690	2715	2715	2715	2715	0
134	20240614	162600	105009690	2715	2715	2715	2715	0
135	20240614	162500	105009690	2715	2715	2715	2715	0
136	20240614	162400	105009690	2715	2715	2715	2715	0
137	20240614	162300	105009690	2715	2715	2715	2715	0
138	20240614	162200	105009690	2715	2715	2715	2715	0
139	20240614	162100	105009690	2715	2715	2715	2715	0
140	20240614	162000	105009690	2715	2715	2715	2715	0
141	20240614	161900	105009690	2715	2715	2715	2715	0
142	20240614	161800	105009690	2715	2715	2715	2715	0
143	20240614	161700	105009690	2715	2715	2715	2715	0
144	20240614	161600	105009690	2715	2715	2715	2715	0
145	20240614	161500	105009690	2715	2715	2715	2715	0
146	20240614	161400	105009690	2715	2715	2715	2715	0
147	20240614	161300	105009690	2715	2715	2715	2715	0
148	20240614	161200	105009690	2715	2715	2715	2715	0
149	20240614	161100	105009690	2715	2715	2715	2715	0
150	20240614	161000	105009690	2715	2715	2715	2715	0
151	20240614	160900	105009690	2715	2715	2715	2715	0
152	20240614	160800	105009690	2715	2715	2715	2715	321
153	20240614	160700	105009690	2715	2715	2715	2715	0
154	20240614	160600	105009690	2715	2715	2715	2715	0
155	20240614	160500	105009690	2715	2715	2715	2715	0
156	20240614	160400	105009690	2715	2715	2715	2715	0
157	20240614	160300	105009690	2715	2715	2715	2715	0
158	20240614	160200	105009690	2715	2715	2715	2715	0
159	20240614	160100	105009690	2715	2715	2715	2715	0
160	20240614	160000	105009690	2715	2715	2715	2715	0
161	20240614	155900	105009690	2715	2715	2715	2715	0
162	20240614	155800	105009690	2715	2715	2715	2715	0
163	20240614	155700	105009690	2715	2715	2715	2715	0
164	20240614	155600	105009690	2715	2715	2715	2715	0
165	20240614	155500	105009690	2715	2715	2715	2715	0
166	20240614	155400	105009690	2715	2715	2715	2715	0
167	20240614	155300	105009690	2715	2715	2715	2715	0
168	20240614	155200	105009690	2715	2715	2715	2715	0
169	20240614	155100	105009690	2715	2715	2715	2715	0
170	20240614	155000	105009690	2715	2715	2715	2715	0
171	20240614	154900	105009690	2715	2715	2715	2715	0
172	20240614	154800	105009690	2715	2715	2715	2715	0
173	20240614	154700	105009690	2715	2715	2715	2715	0
174	20240614	154600	105009690	2715	2715	2715	2715	0
175	20240614	154500	105009690	2715	2715	2715	2715	0
176	20240614	154400	105009690	2715	2715	2715	2715	0
177	20240614	154300	105009690	2715	2715	2715	2715	0
178	20240614	154200	105009690	2715	2715	2715	2715	0
179	20240614	154100	105009690	2715	2715	2715	2715	0
180	20240614	154000	105009690	2715	2715	2715	2715	0
181	20240614	153900	105009690	2715	2715	2715	2715	0
182	20240614	153800	105009690	2715	2715	2715	2715	321
183	20240614	153700	105009690	2715	2715	2715	2715	0
184	20240614	153600	105009690	2715	2715	2715	2715	0
185	20240614	153500	105009690	2715	2715	2715	2715	0
186	20240614	153400	105009690	2715	2715	2715	2715	0
187	20240614	153300	105009690	2715	2715	2715	2715	0
188	20240614	153200	105009690	2715	2715	2715	2715	0
189	20240614	153100	105009690	2715	2715	2715	2715	0
190	20240614	153000	105009690	2715	2715	2715	2715	321
191	20240614	152900	104138175	2705	2705	2705	2705	0
192	20240614	152800	104138175	2705	2705	2705	2705	0
193	20240614	152700	104138175	2705	2705	2705	2705	0
194	20240614	152600	104138175	2705	2705	2705	2705	0
195	20240614	152500	104138175	2705	2705	2705	2705	0
196	20240614	152400	104138175	2705	2705	2705	2705	0
197	20240614	152300	104138175	2705	2705	2705	2705	0
198	20240614	152200	104138175	2705	2705	2705	2705	0
199	20240614	152100	104138175	2705	2705	2705	2705	0
200	20240614	152000	104138175	2705	2705	2705	2705	0
201	20240614	151900	104138175	2705	2710	2710	2705	1185
202	20240614	151800	100927305	2710	2710	2710	2710	23
203	20240614	151700	100864975	2710	2710	2710	2710	18
204	20240614	151600	100816195	2710	2710	2710	2710	102
205	20240614	151500	100539775	2710	2710	2710	2710	1
206	20240614	151400	100537065	2710	2710	2710	2710	36
207	20240614	151300	100439505	2710	2710	2715	2710	3531
208	20240614	151200	90870490	2710	2710	2710	2710	9
209	20240614	151100	90846100	2710	2710	2710	2710	0
210	20240614	151000	90846100	2710	2710	2710	2710	0
211	20240614	150900	90846100	2710	2710	2710	2710	2084
212	20240614	150800	85198460	2710	2710	2710	2710	57
213	20240614	150700	85043990	2710	2720	2720	2710	350
214	20240614	150600	84093460	2715	2720	2720	2715	216
215	20240614	150500	83506030	2715	2715	2715	2715	0
216	20240614	150400	83506030	2715	2715	2715	2715	19
217	20240614	150300	83454445	2715	2715	2715	2715	0
218	20240614	150200	83454445	2715	2715	2715	2715	0
219	20240614	150100	83454445	2715	2715	2715	2715	42
220	20240614	150000	83340415	2715	2715	2715	2715	0
221	20240614	145900	83340415	2715	2715	2715	2715	0
222	20240614	145800	83340415	2715	2715	2715	2715	0
223	20240614	145700	83340415	2715	2715	2715	2715	56
224	20240614	145600	83188375	2715	2715	2715	2715	15
225	20240614	145500	83147650	2720	2720	2720	2720	0
226	20240614	145400	83147650	2720	2720	2720	2720	2
227	20240614	145300	83142210	2715	2720	2720	2715	74
228	20240614	145200	82941285	2715	2715	2715	2715	0
229	20240614	145100	82941285	2715	2715	2715	2715	2
230	20240614	145000	82935855	2715	2720	2720	2715	220
231	20240614	144900	82337555	2715	2720	2720	2715	235
232	20240614	144800	81698845	2715	2715	2715	2715	0
233	20240614	144700	81698845	2715	2715	2715	2715	9
234	20240614	144600	81674410	2715	2715	2715	2715	100
235	20240614	144500	81402910	2715	2715	2715	2715	0
236	20240614	144400	81402910	2715	2715	2715	2715	0
237	20240614	144300	81402910	2715	2715	2720	2715	70
238	20240614	144200	81212835	2715	2715	2715	2715	0
239	20240614	144100	81212835	2715	2715	2715	2715	0
240	20240614	144000	81212835	2715	2715	2715	2715	0
241	20240614	143900	81212835	2715	2715	2715	2715	0
242	20240614	143800	81212835	2715	2715	2715	2715	0
243	20240614	143700	81212835	2715	2715	2715	2715	0
244	20240614	143600	81212835	2715	2715	2715	2715	1
245	20240614	143500	81210120	2715	2720	2720	2715	207
246	20240614	143400	80647500	2715	2710	2720	2710	690
247	20240614	143300	78773185	2710	2710	2710	2710	733
248	20240614	143200	76786755	2710	2710	2710	2710	1351
249	20240614	143100	73125545	2710	2715	2715	2710	1251
250	20240614	143000	69730135	2715	2715	2715	2715	0
251	20240614	142900	69730135	2715	2715	2715	2715	0
252	20240614	142800	69730135	2715	2715	2715	2715	0
253	20240614	142700	69730135	2715	2715	2715	2715	8
254	20240614	142600	69708415	2715	2715	2715	2715	0
255	20240614	142500	69708415	2715	2715	2715	2715	0
256	20240614	142400	69708415	2715	2715	2715	2715	0
257	20240614	142300	69708415	2715	2715	2715	2715	0
258	20240614	142200	69708415	2715	2715	2715	2715	151
259	20240614	142100	69298450	2715	2715	2715	2715	0
260	20240614	142000	69298450	2715	2715	2715	2715	0
261	20240614	141900	69298450	2715	2715	2715	2715	0
262	20240614	141800	69298450	2715	2715	2715	2715	0
263	20240614	141700	69298450	2715	2715	2715	2715	0
264	20240614	141600	69298450	2715	2715	2715	2715	0
265	20240614	141500	69298450	2715	2715	2715	2715	0
266	20240614	141400	69298450	2715	2715	2715	2715	0
267	20240614	141300	69298450	2715	2715	2715	2715	0
268	20240614	141200	69298450	2715	2715	2715	2715	0
269	20240614	141100	69298450	2715	2715	2715	2715	0
270	20240614	141000	69298450	2715	2715	2715	2715	0
271	20240614	140900	69298450	2715	2715	2715	2715	0
272	20240614	140800	69298450	2715	2715	2715	2715	0
273	20240614	140700	69298450	2715	2715	2715	2715	0
274	20240614	140600	69298450	2715	2715	2715	2715	0
275	20240614	140500	69298450	2715	2715	2715	2715	76
276	20240614	140400	69092110	2720	2720	2720	2720	0
277	20240614	140300	69092110	2720	2720	2720	2720	0
278	20240614	140200	69092110	2720	2720	2720	2720	0
279	20240614	140100	69092110	2720	2720	2720	2720	0
280	20240614	140000	69092110	2720	2720	2720	2720	0
281	20240614	135900	69092110	2720	2720	2720	2720	1
282	20240614	135800	69089390	2715	2715	2715	2715	0
283	20240614	135700	69089390	2715	2715	2715	2715	41
284	20240614	135600	68978075	2720	2720	2720	2720	0
285	20240614	135500	68978075	2720	2720	2720	2720	0
286	20240614	135400	68978075	2720	2720	2720	2720	3
287	20240614	135300	68969915	2715	2715	2715	2715	0
288	20240614	135200	68969915	2715	2715	2715	2715	0
289	20240614	135100	68969915	2715	2715	2715	2715	0
290	20240614	135000	68969915	2715	2715	2715	2715	78
291	20240614	134900	68758145	2715	2715	2715	2715	157
292	20240614	134800	68331890	2715	2715	2715	2715	1
293	20240614	134700	68329175	2710	2710	2710	2710	0
294	20240614	134600	68329175	2710	2710	2710	2710	0
295	20240614	134500	68329175	2710	2710	2710	2710	0
296	20240614	134400	68329175	2710	2710	2710	2710	0
297	20240614	134300	68329175	2710	2710	2710	2710	0
298	20240614	134200	68329175	2710	2710	2710	2710	45
299	20240614	134100	68207225	2715	2715	2715	2715	0
300	20240614	134000	68207225	2715	2715	2715	2715	465
301	20240614	133900	66944750	2710	2710	2710	2710	0
302	20240614	133800	66944750	2710	2710	2710	2710	0
303	20240614	133700	66944750	2710	2710	2710	2710	0
304	20240614	133600	66944750	2710	2710	2710	2710	0
305	20240614	133500	66944750	2710	2710	2710	2710	0
306	20240614	133400	66944750	2710	2710	2710	2710	0
307	20240614	133300	66944750	2710	2710	2710	2710	48
308	20240614	133200	66814670	2715	2715	2715	2715	0
309	20240614	133100	66814670	2715	2715	2715	2715	15
310	20240614	133000	66773945	2710	2710	2710	2710	0
311	20240614	132900	66773945	2710	2710	2710	2710	38
312	20240614	132800	66670965	2710	2710	2710	2710	0
313	20240614	132700	66670965	2710	2710	2710	2710	0
314	20240614	132600	66670965	2710	2710	2710	2710	0
315	20240614	132500	66670965	2710	2715	2715	2710	3485
316	20240614	132400	57213050	2715	2715	2715	2715	0
317	20240614	132300	57213050	2715	2715	2715	2715	0
318	20240614	132200	57213050	2715	2715	2715	2715	0
319	20240614	132100	57213050	2715	2715	2715	2715	0
320	20240614	132000	57213050	2715	2715	2715	2715	0
321	20240614	131900	57213050	2715	2715	2715	2715	0
322	20240614	131800	57213050	2715	2715	2715	2715	0
323	20240614	131700	57213050	2715	2715	2715	2715	63
324	20240614	131600	57042005	2715	2715	2715	2715	43
325	20240614	131500	56925260	2720	2720	2720	2720	2
326	20240614	131400	56919820	2715	2715	2715	2715	0
327	20240614	131300	56919820	2715	2715	2715	2715	0
328	20240614	131200	56919820	2715	2715	2715	2715	1
329	20240614	131100	56917105	2720	2720	2720	2720	0
330	20240614	131000	56917105	2720	2720	2720	2720	0
331	20240614	130900	56917105	2720	2720	2720	2720	0
332	20240614	130800	56917105	2720	2720	2720	2720	0
333	20240614	130700	56917105	2720	2720	2720	2720	7
334	20240614	130600	56898065	2715	2715	2715	2715	0
335	20240614	130500	56898065	2715	2715	2715	2715	5
336	20240614	130400	56884490	2715	2715	2715	2715	43
337	20240614	130300	56767745	2715	2715	2715	2715	0
338	20240614	130200	56767745	2715	2715	2715	2715	0
339	20240614	130100	56767745	2715	2715	2715	2715	0
340	20240614	130000	56767745	2715	2715	2715	2715	0
341	20240614	125900	56767745	2715	2715	2715	2715	0
342	20240614	125800	56767745	2715	2715	2715	2715	0
343	20240614	125700	56767745	2715	2715	2715	2715	0
344	20240614	125600	56767745	2715	2715	2715	2715	0
345	20240614	125500	56767745	2715	2715	2715	2715	0
346	20240614	125400	56767745	2715	2715	2715	2715	0
347	20240614	125300	56767745	2715	2715	2715	2715	3
348	20240614	125200	56759600	2715	2715	2715	2715	0
349	20240614	125100	56759600	2715	2715	2715	2715	0
350	20240614	125000	56759600	2715	2715	2715	2715	0
351	20240614	124900	56759600	2715	2715	2715	2715	0
352	20240614	124800	56759600	2715	2715	2715	2715	0
353	20240614	124700	56759600	2715	2715	2715	2715	0
354	20240614	124600	56759600	2715	2715	2715	2715	55
355	20240614	124500	56610275	2715	2715	2715	2715	300
356	20240614	124400	55795775	2715	2715	2715	2715	0
357	20240614	124300	55795775	2715	2715	2715	2715	0
358	20240614	124200	55795775	2715	2715	2715	2715	0
359	20240614	124100	55795775	2715	2715	2715	2715	0
360	20240614	124000	55795775	2715	2715	2715	2715	0
361	20240614	123900	55795775	2715	2715	2715	2715	0
362	20240614	123800	55795775	2715	2715	2715	2715	0
363	20240614	123700	55795775	2715	2715	2715	2715	0
364	20240614	123600	55795775	2715	2715	2715	2715	0
365	20240614	123500	55795775	2715	2715	2715	2715	0
366	20240614	123400	55795775	2715	2715	2715	2715	0
367	20240614	123300	55795775	2715	2715	2715	2715	0
368	20240614	123200	55795775	2715	2715	2715	2715	0
369	20240614	123100	55795775	2715	2715	2715	2715	0
370	20240614	123000	55795775	2715	2715	2715	2715	0
371	20240614	122900	55795775	2715	2720	2720	2715	36
372	20240614	122800	55697865	2715	2715	2715	2715	54
373	20240614	122700	55551255	2715	2715	2715	2715	0
374	20240614	122600	55551255	2715	2715	2715	2715	0
375	20240614	122500	55551255	2715	2715	2715	2715	0
376	20240614	122400	55551255	2715	2715	2715	2715	0
377	20240614	122300	55551255	2715	2715	2715	2715	0
378	20240614	122200	55551255	2715	2715	2715	2715	15
379	20240614	122100	55510530	2715	2715	2715	2715	0
380	20240614	122000	55510530	2715	2715	2715	2715	0
381	20240614	121900	55510530	2715	2715	2715	2715	0
382	20240614	121800	55510530	2715	2715	2715	2715	53
383	20240614	121700	55366635	2715	2715	2715	2715	89
384	20240614	121600	55125000	2715	2715	2715	2715	0
385	20240614	121500	55125000	2715	2715	2715	2715	0
386	20240614	121400	55125000	2715	2715	2715	2715	0
387	20240614	121300	55125000	2715	2715	2715	2715	0
388	20240614	121200	55125000	2715	2715	2715	2715	0
389	20240614	121100	55125000	2715	2715	2715	2715	0
390	20240614	121000	55125000	2715	2715	2715	2715	0
391	20240614	120900	55125000	2715	2715	2715	2715	54
392	20240614	120800	54978390	2715	2715	2715	2715	0
393	20240614	120700	54978390	2715	2715	2715	2715	0
394	20240614	120600	54978390	2715	2715	2715	2715	0
395	20240614	120500	54978390	2715	2715	2715	2715	0
396	20240614	120400	54978390	2715	2715	2715	2715	0
397	20240614	120300	54978390	2715	2715	2715	2715	0
398	20240614	120200	54978390	2715	2715	2715	2715	0
399	20240614	120100	54978390	2715	2715	2715	2715	54
400	20240614	120000	54831780	2715	2715	2715	2715	5
401	20240614	115900	54818205	2715	2715	2715	2715	0
402	20240614	115800	54818205	2715	2715	2715	2715	0
403	20240614	115700	54818205	2715	2715	2715	2715	0
404	20240614	115600	54818205	2715	2715	2715	2715	0
405	20240614	115500	54818205	2715	2715	2715	2715	0
406	20240614	115400	54818205	2715	2715	2715	2715	7
407	20240614	115300	54799200	2715	2715	2715	2715	0
408	20240614	115200	54799200	2715	2715	2715	2715	50
409	20240614	115100	54663450	2715	2715	2715	2715	0
410	20240614	115000	54663450	2715	2715	2715	2715	0
411	20240614	114900	54663450	2715	2715	2715	2715	1
412	20240614	114800	54660735	2720	2720	2720	2720	2
413	20240614	114700	54655295	2715	2715	2715	2715	0
414	20240614	114600	54655295	2715	2715	2715	2715	133
415	20240614	114500	54294200	2710	2710	2710	2710	0
416	20240614	114400	54294200	2710	2710	2710	2710	52
417	20240614	114300	54153280	2720	2720	2720	2720	0
418	20240614	114200	54153280	2720	2720	2720	2720	0
419	20240614	114100	54153280	2720	2720	2720	2720	1
420	20240614	114000	54150560	2720	2710	2720	2710	816
421	20240614	113900	51937555	2710	2710	2710	2710	0
422	20240614	113800	51937555	2710	2710	2710	2710	0
423	20240614	113700	51937555	2710	2710	2710	2710	0
424	20240614	113600	51937555	2710	2710	2710	2710	0
425	20240614	113500	51937555	2710	2715	2715	2710	1026
426	20240614	113400	49152255	2715	2715	2715	2715	0
427	20240614	113300	49152255	2715	2715	2715	2715	0
428	20240614	113200	49152255	2715	2715	2715	2715	63
429	20240614	113100	48981210	2715	2715	2720	2715	16
430	20240614	113000	48937720	2715	2715	2715	2715	41
431	20240614	112900	48826405	2715	2715	2715	2715	0
432	20240614	112800	48826405	2715	2715	2715	2715	203
433	20240614	112700	48275260	2715	2720	2720	2715	1254
434	20240614	112600	44865650	2715	2715	2715	2715	0
435	20240614	112500	44865650	2715	2715	2715	2715	0
436	20240614	112400	44865650	2715	2715	2715	2715	0
437	20240614	112300	44865650	2715	2715	2715	2715	0
438	20240614	112200	44865650	2715	2715	2715	2715	0
439	20240614	112100	44865650	2715	2715	2715	2715	0
440	20240614	112000	44865650	2715	2715	2715	2715	0
441	20240614	111900	44865650	2715	2715	2715	2715	0
442	20240614	111800	44865650	2715	2715	2715	2715	0
443	20240614	111700	44865650	2715	2715	2715	2715	0
444	20240614	111600	44865650	2715	2715	2715	2715	0
445	20240614	111500	44865650	2715	2715	2715	2715	0
446	20240614	111400	44865650	2715	2715	2715	2715	0
447	20240614	111300	44865650	2715	2715	2715	2715	0
448	20240614	111200	44865650	2715	2715	2715	2715	0
449	20240614	111100	44865650	2715	2715	2715	2715	0
450	20240614	111000	44865650	2715	2715	2715	2715	0
451	20240614	110900	44865650	2715	2715	2715	2715	0
452	20240614	110800	44865650	2715	2715	2715	2715	0
453	20240614	110700	44865650	2715	2715	2715	2715	0
454	20240614	110600	44865650	2715	2715	2715	2715	0
455	20240614	110500	44865650	2715	2715	2715	2715	0
456	20240614	110400	44865650	2715	2715	2715	2715	0
457	20240614	110300	44865650	2715	2715	2715	2715	0
458	20240614	110200	44865650	2715	2715	2715	2715	0
459	20240614	110100	44865650	2715	2715	2715	2715	0
460	20240614	110000	44865650	2715	2715	2715	2715	0
461	20240614	105900	44865650	2715	2715	2715	2715	0
462	20240614	105800	44865650	2715	2715	2715	2715	0
463	20240614	105700	44865650	2715	2715	2715	2715	0
464	20240614	105600	44865650	2715	2715	2715	2715	0
465	20240614	105500	44865650	2715	2715	2715	2715	0
466	20240614	105400	44865650	2715	2715	2715	2715	0
467	20240614	105300	44865650	2715	2715	2715	2715	0
468	20240614	105200	44865650	2715	2715	2715	2715	0
469	20240614	105100	44865650	2715	2715	2715	2715	9
470	20240614	105000	44841215	2720	2720	2720	2720	0
471	20240614	104900	44841215	2720	2720	2720	2720	1779
472	20240614	104800	40002335	2715	2715	2715	2715	0
473	20240614	104700	40002335	2715	2715	2715	2715	0
474	20240614	104600	40002335	2715	2715	2715	2715	0
475	20240614	104500	40002335	2715	2715	2715	2715	0
476	20240614	104400	40002335	2715	2715	2715	2715	0
477	20240614	104300	40002335	2715	2715	2715	2715	0
478	20240614	104200	40002335	2715	2715	2715	2715	2265
479	20240614	104100	33852860	2715	2715	2715	2715	0
480	20240614	104000	33852860	2715	2720	2720	2715	61
481	20240614	103900	33686950	2720	2720	2720	2720	3
482	20240614	103800	33678790	2715	2715	2715	2715	0
483	20240614	103700	33678790	2715	2715	2715	2715	1
484	20240614	103600	33676075	2720	2720	2720	2720	1
485	20240614	103500	33673355	2715	2715	2715	2715	0
486	20240614	103400	33673355	2715	2715	2715	2715	0
487	20240614	103300	33673355	2715	2715	2715	2715	0
488	20240614	103200	33673355	2715	2715	2715	2715	0
489	20240614	103100	33673355	2715	2715	2715	2715	0
490	20240614	103000	33673355	2715	2715	2715	2715	0
491	20240614	102900	33673355	2715	2715	2715	2715	0
492	20240614	102800	33673355	2715	2715	2715	2715	0
493	20240614	102700	33673355	2715	2715	2715	2715	0
494	20240614	102600	33673355	2715	2715	2715	2715	0
495	20240614	102500	33673355	2715	2715	2715	2715	0
496	20240614	102400	33673355	2715	2715	2715	2715	0
497	20240614	102300	33673355	2715	2715	2715	2715	0
498	20240614	102200	33673355	2715	2715	2715	2715	0
499	20240614	102100	33673355	2715	2715	2715	2715	0
500	20240614	102000	33673355	2715	2715	2715	2715	0
501	20240614	101900	33673355	2715	2715	2715	2715	0
502	20240614	101800	33673355	2715	2715	2715	2715	14
503	20240614	101700	33635345	2715	2715	2715	2715	288
504	20240614	101600	32853425	2725	2725	2725	2725	0
505	20240614	101500	32853425	2725	2720	2725	2720	1000
506	20240614	101400	30129930	2710	2710	2710	2710	0
507	20240614	101300	30129930	2710	2715	2715	2710	5240
508	20240614	101200	15904165	2715	2715	2715	2715	0
509	20240614	101100	15904165	2715	2715	2715	2715	0
510	20240614	101000	15904165	2715	2715	2715	2715	0
511	20240614	100900	15904165	2715	2715	2715	2715	0
512	20240614	100800	15904165	2715	2715	2715	2715	0
513	20240614	100700	15904165	2715	2715	2715	2715	0
514	20240614	100600	15904165	2715	2715	2715	2715	0
515	20240614	100500	15904165	2715	2715	2715	2715	1
516	20240614	100400	15901450	2715	2715	2715	2715	0
517	20240614	100300	15901450	2715	2715	2715	2715	1
518	20240614	100200	15898735	2710	2715	2715	2710	17
519	20240614	100100	15852590	2710	2710	2710	2710	0
520	20240614	100000	15852590	2710	2710	2710	2710	0
521	20240614	095900	15852590	2710	2710	2710	2710	0
522	20240614	095800	15852590	2710	2710	2710	2710	5
523	20240614	095700	15839040	2715	2715	2715	2715	0
524	20240614	095600	15839040	2715	2715	2715	2715	37
525	20240614	095500	15738585	2710	2710	2710	2710	0
526	20240614	095400	15738585	2710	2710	2710	2710	0
527	20240614	095300	15738585	2710	2710	2710	2710	0
528	20240614	095200	15738585	2710	2710	2710	2710	0
529	20240614	095100	15738585	2710	2710	2710	2710	0
530	20240614	095000	15738585	2710	2710	2710	2710	11
531	20240614	094900	15708775	2710	2715	2715	2710	82
532	20240614	094800	15486455	2715	2715	2715	2715	5
533	20240614	094700	15472880	2710	2710	2710	2710	0
534	20240614	094600	15472880	2710	2710	2710	2710	564
535	20240614	094500	13944440	2710	2710	2710	2710	151
536	20240614	094400	13535230	2710	2710	2710	2710	123
537	20240614	094300	13201900	2705	2705	2705	2705	0
538	20240614	094200	13201900	2705	2705	2705	2705	0
539	20240614	094100	13201900	2705	2710	2710	2705	3869
540	20240614	094000	2725760	2715	2715	2715	2715	0
541	20240614	093900	2725760	2715	2715	2715	2715	0
542	20240614	093800	2725760	2715	2715	2715	2715	130
543	20240614	093700	2372810	2715	2715	2715	2715	2
544	20240614	093600	2367380	2710	2710	2710	2710	0
545	20240614	093500	2367380	2710	2710	2710	2710	0
546	20240614	093400	2367380	2710	2710	2710	2710	0
547	20240614	093300	2367380	2710	2710	2710	2710	38
548	20240614	093200	2264400	2715	2715	2715	2715	0
549	20240614	093100	2264400	2715	2715	2715	2715	0
550	20240614	093000	2264400	2715	2705	2715	2705	195
551	20240614	092900	1735915	2710	2710	2710	2710	0
552	20240614	092800	1735915	2710	2710	2710	2710	0
553	20240614	092700	1735915	2710	2710	2710	2710	0
554	20240614	092600	1735915	2710	2710	2710	2710	2
555	20240614	092500	1730495	2705	2705	2705	2705	11
556	20240614	092400	1700740	2710	2710	2710	2710	0
557	20240614	092300	1700740	2710	2710	2710	2710	60
558	20240614	092200	1538140	2710	2710	2715	2710	73
559	20240614	092100	1340305	2710	2715	2715	2710	2
560	20240614	092000	1334880	2710	2710	2710	2710	0
561	20240614	091900	1334880	2710	2710	2710	2710	142
562	20240614	091800	950060	2705	2705	2705	2705	0
563	20240614	091700	950060	2705	2705	2705	2705	0
564	20240614	091600	950060	2705	2705	2705	2705	0
565	20240614	091500	950060	2705	2705	2705	2705	0
566	20240614	091400	950060	2705	2705	2705	2705	0
567	20240614	091300	950060	2705	2705	2705	2705	0
568	20240614	091200	950060	2705	2705	2705	2705	0
569	20240614	091100	950060	2705	2705	2705	2705	235
570	20240614	091000	314385	2710	2710	2710	2710	0
571	20240614	090900	314385	2710	2710	2710	2710	0
572	20240614	090800	314385	2710	2710	2710	2705	108
573	20240614	090700	21725	2710	2710	2710	2710	0
574	20240614	090600	21725	2710	2710	2710	2710	1
575	20240614	090500	19015	2720	2720	2720	2720	0
576	20240614	090400	19015	2720	2720	2720	2720	0
577	20240614	090300	19015	2720	2720	2720	2720	0
578	20240614	090200	19015	2720	2720	2720	2720	1
579	20240614	090100	16295	2715	2715	2715	2715	0
580	20240614	090000	16295	2715	2720	2720	2715	6