KissMeData/015710/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190000	41886615	4115	4115	4115	4115	250
3	20240619	185900	41886615	4115	4115	4115	4115	0
4	20240619	185800	41886615	4115	4115	4115	4115	0
5	20240619	185700	41886615	4115	4115	4115	4115	0
6	20240619	185600	41886615	4115	4115	4115	4115	0
7	20240619	185500	41886615	4115	4115	4115	4115	0
8	20240619	185400	41886615	4115	4115	4115	4115	0
9	20240619	185300	41886615	4115	4115	4115	4115	0
10	20240619	185200	41886615	4115	4115	4115	4115	0
11	20240619	185100	41886615	4115	4115	4115	4115	0
12	20240619	185000	41886615	4115	4115	4115	4115	0
13	20240619	184900	41886615	4115	4115	4115	4115	0
14	20240619	184800	41886615	4115	4115	4115	4115	0
15	20240619	184700	41886615	4115	4115	4115	4115	0
16	20240619	184600	41886615	4115	4115	4115	4115	0
17	20240619	184500	41886615	4115	4115	4115	4115	0
18	20240619	184400	41886615	4115	4115	4115	4115	0
19	20240619	184300	41886615	4115	4115	4115	4115	0
20	20240619	184200	41886615	4115	4115	4115	4115	0
21	20240619	184100	41886615	4115	4115	4115	4115	0
22	20240619	184000	41886615	4115	4115	4115	4115	0
23	20240619	183900	41886615	4115	4115	4115	4115	0
24	20240619	183800	41886615	4115	4115	4115	4115	0
25	20240619	183700	41886615	4115	4115	4115	4115	0
26	20240619	183600	41886615	4115	4115	4115	4115	0
27	20240619	183500	41886615	4115	4115	4115	4115	0
28	20240619	183400	41886615	4115	4115	4115	4115	0
29	20240619	183300	41886615	4115	4115	4115	4115	0
30	20240619	183200	41886615	4115	4115	4115	4115	0
31	20240619	183100	41886615	4115	4115	4115	4115	0
32	20240619	183000	41886615	4115	4115	4115	4115	250
33	20240619	182900	41886615	4115	4115	4115	4115	0
34	20240619	182800	41886615	4115	4115	4115	4115	0
35	20240619	182700	41886615	4115	4115	4115	4115	0
36	20240619	182600	41886615	4115	4115	4115	4115	0
37	20240619	182500	41886615	4115	4115	4115	4115	0
38	20240619	182400	41886615	4115	4115	4115	4115	0
39	20240619	182300	41886615	4115	4115	4115	4115	0
40	20240619	182200	41886615	4115	4115	4115	4115	0
41	20240619	182100	41886615	4115	4115	4115	4115	0
42	20240619	182000	41886615	4115	4115	4115	4115	0
43	20240619	181900	41886615	4115	4115	4115	4115	0
44	20240619	181800	41886615	4115	4115	4115	4115	0
45	20240619	181700	41886615	4115	4115	4115	4115	0
46	20240619	181600	41886615	4115	4115	4115	4115	0
47	20240619	181500	41886615	4115	4115	4115	4115	0
48	20240619	181400	41886615	4115	4115	4115	4115	0
49	20240619	181300	41886615	4115	4115	4115	4115	0
50	20240619	181200	41886615	4115	4115	4115	4115	0
51	20240619	181100	41886615	4115	4115	4115	4115	0
52	20240619	181000	41886615	4115	4115	4115	4115	0
53	20240619	180900	41886615	4115	4115	4115	4115	0
54	20240619	180800	41886615	4115	4115	4115	4115	0
55	20240619	180700	41886615	4115	4115	4115	4115	0
56	20240619	180600	41886615	4115	4115	4115	4115	0
57	20240619	180500	41886615	4115	4115	4115	4115	0
58	20240619	180400	41886615	4115	4115	4115	4115	0
59	20240619	180300	41886615	4115	4115	4115	4115	0
60	20240619	180200	41886615	4115	4115	4115	4115	0
61	20240619	180100	41886615	4115	4115	4115	4115	0
62	20240619	180000	41886615	4115	4115	4115	4115	250
63	20240619	175900	41886615	4115	4115	4115	4115	0
64	20240619	175800	41886615	4115	4115	4115	4115	0
65	20240619	175700	41886615	4115	4115	4115	4115	0
66	20240619	175600	41886615	4115	4115	4115	4115	0
67	20240619	175500	41886615	4115	4115	4115	4115	0
68	20240619	175400	41886615	4115	4115	4115	4115	0
69	20240619	175300	41886615	4115	4115	4115	4115	0
70	20240619	175200	41886615	4115	4115	4115	4115	0
71	20240619	175100	41886615	4115	4115	4115	4115	0
72	20240619	175000	41886615	4115	4115	4115	4115	0
73	20240619	174900	41886615	4115	4115	4115	4115	0
74	20240619	174800	41886615	4115	4115	4115	4115	0
75	20240619	174700	41886615	4115	4115	4115	4115	0
76	20240619	174600	41886615	4115	4115	4115	4115	0
77	20240619	174500	41886615	4115	4115	4115	4115	0
78	20240619	174400	41886615	4115	4115	4115	4115	0
79	20240619	174300	41886615	4115	4115	4115	4115	0
80	20240619	174200	41886615	4115	4115	4115	4115	0
81	20240619	174100	41886615	4115	4115	4115	4115	0
82	20240619	174000	41886615	4115	4115	4115	4115	0
83	20240619	173900	41886615	4115	4115	4115	4115	0
84	20240619	173800	41886615	4115	4115	4115	4115	0
85	20240619	173700	41886615	4115	4115	4115	4115	0
86	20240619	173600	41886615	4115	4115	4115	4115	0
87	20240619	173500	41886615	4115	4115	4115	4115	0
88	20240619	173400	41886615	4115	4115	4115	4115	0
89	20240619	173300	41886615	4115	4115	4115	4115	0
90	20240619	173200	41886615	4115	4115	4115	4115	0
91	20240619	173100	41886615	4115	4115	4115	4115	0
92	20240619	173000	41886615	4115	4115	4115	4115	250
93	20240619	172900	41886615	4115	4115	4115	4115	0
94	20240619	172800	41886615	4115	4115	4115	4115	0
95	20240619	172700	41886615	4115	4115	4115	4115	0
96	20240619	172600	41886615	4115	4115	4115	4115	0
97	20240619	172500	41886615	4115	4115	4115	4115	0
98	20240619	172400	41886615	4115	4115	4115	4115	0
99	20240619	172300	41886615	4115	4115	4115	4115	0
100	20240619	172200	41886615	4115	4115	4115	4115	0
101	20240619	172100	41886615	4115	4115	4115	4115	0
102	20240619	172000	41886615	4115	4115	4115	4115	0
103	20240619	171900	41886615	4115	4115	4115	4115	0
104	20240619	171800	41886615	4115	4115	4115	4115	0
105	20240619	171700	41886615	4115	4115	4115	4115	0
106	20240619	171600	41886615	4115	4115	4115	4115	0
107	20240619	171500	41886615	4115	4115	4115	4115	0
108	20240619	171400	41886615	4115	4115	4115	4115	0
109	20240619	171300	41886615	4115	4115	4115	4115	0
110	20240619	171200	41886615	4115	4115	4115	4115	0
111	20240619	171100	41886615	4115	4115	4115	4115	0
112	20240619	171000	41886615	4115	4115	4115	4115	0
113	20240619	170900	41886615	4115	4115	4115	4115	0
114	20240619	170800	41886615	4115	4115	4115	4115	0
115	20240619	170700	41886615	4115	4115	4115	4115	0
116	20240619	170600	41886615	4115	4115	4115	4115	0
117	20240619	170500	41886615	4115	4115	4115	4115	0
118	20240619	170400	41886615	4115	4115	4115	4115	0
119	20240619	170300	41886615	4115	4115	4115	4115	0
120	20240619	170200	41886615	4115	4115	4115	4115	0
121	20240619	170100	41886615	4115	4115	4115	4115	0
122	20240619	170000	41886615	4115	4115	4115	4115	250
123	20240619	165900	41886615	4115	4115	4115	4115	0
124	20240619	165800	41886615	4115	4115	4115	4115	0
125	20240619	165700	41886615	4115	4115	4115	4115	0
126	20240619	165600	41886615	4115	4115	4115	4115	0
127	20240619	165500	41886615	4115	4115	4115	4115	0
128	20240619	165400	41886615	4115	4115	4115	4115	0
129	20240619	165300	41886615	4115	4115	4115	4115	0
130	20240619	165200	41886615	4115	4115	4115	4115	0
131	20240619	165100	41886615	4115	4115	4115	4115	0
132	20240619	165000	41886615	4115	4115	4115	4115	0
133	20240619	164900	41886615	4115	4115	4115	4115	0
134	20240619	164800	41886615	4115	4115	4115	4115	0
135	20240619	164700	41886615	4115	4115	4115	4115	0
136	20240619	164600	41886615	4115	4115	4115	4115	0
137	20240619	164500	41886615	4115	4115	4115	4115	0
138	20240619	164400	41886615	4115	4115	4115	4115	0
139	20240619	164300	41886615	4115	4115	4115	4115	0
140	20240619	164200	41886615	4115	4115	4115	4115	0
141	20240619	164100	41886615	4115	4115	4115	4115	0
142	20240619	164000	41886615	4115	4115	4115	4115	0
143	20240619	163900	41886615	4115	4115	4115	4115	0
144	20240619	163800	41886615	4115	4115	4115	4115	0
145	20240619	163700	41886615	4115	4115	4115	4115	0
146	20240619	163600	41886615	4115	4115	4115	4115	0
147	20240619	163500	41886615	4115	4115	4115	4115	0
148	20240619	163400	41886615	4115	4115	4115	4115	0
149	20240619	163300	41886615	4115	4115	4115	4115	0
150	20240619	163200	41886615	4115	4115	4115	4115	0
151	20240619	163100	41886615	4115	4115	4115	4115	0
152	20240619	163000	41886615	4115	4115	4115	4115	250
153	20240619	162900	41886615	4115	4115	4115	4115	0
154	20240619	162800	41886615	4115	4115	4115	4115	0
155	20240619	162700	41886615	4115	4115	4115	4115	0
156	20240619	162600	41886615	4115	4115	4115	4115	0
157	20240619	162500	41886615	4115	4115	4115	4115	0
158	20240619	162400	41886615	4115	4115	4115	4115	0
159	20240619	162300	41886615	4115	4115	4115	4115	0
160	20240619	162200	41886615	4115	4115	4115	4115	0
161	20240619	162100	41886615	4115	4115	4115	4115	0
162	20240619	162000	41886615	4115	4115	4115	4115	0
163	20240619	161900	41886615	4115	4115	4115	4115	0
164	20240619	161800	41886615	4115	4115	4115	4115	0
165	20240619	161700	41886615	4115	4115	4115	4115	0
166	20240619	161600	41886615	4115	4115	4115	4115	0
167	20240619	161500	41886615	4115	4115	4115	4115	0
168	20240619	161400	41886615	4115	4115	4115	4115	0
169	20240619	161300	41886615	4115	4115	4115	4115	0
170	20240619	161200	41886615	4115	4115	4115	4115	0
171	20240619	161100	41886615	4115	4115	4115	4115	0
172	20240619	161000	41886615	4115	4115	4115	4115	0
173	20240619	160900	41886615	4115	4115	4115	4115	0
174	20240619	160800	41886615	4115	4115	4115	4115	0
175	20240619	160700	41886615	4115	4115	4115	4115	0
176	20240619	160600	41886615	4115	4115	4115	4115	0
177	20240619	160500	41886615	4115	4115	4115	4115	0
178	20240619	160400	41886615	4115	4115	4115	4115	0
179	20240619	160300	41886615	4115	4115	4115	4115	0
180	20240619	160200	41886615	4115	4115	4115	4115	0
181	20240619	160100	41886615	4115	4115	4115	4115	0
182	20240619	160000	41886615	4115	4115	4115	4115	250
183	20240619	155900	41886615	4115	4115	4115	4115	0
184	20240619	155800	41886615	4115	4115	4115	4115	0
185	20240619	155700	41886615	4115	4115	4115	4115	0
186	20240619	155600	41886615	4115	4115	4115	4115	0
187	20240619	155500	41886615	4115	4115	4115	4115	0
188	20240619	155400	41886615	4115	4115	4115	4115	0
189	20240619	155300	41886615	4115	4115	4115	4115	0
190	20240619	155200	41886615	4115	4115	4115	4115	0
191	20240619	155100	41886615	4115	4115	4115	4115	0
192	20240619	155000	41886615	4115	4115	4115	4115	0
193	20240619	154900	41886615	4115	4115	4115	4115	0
194	20240619	154800	41886615	4115	4115	4115	4115	0
195	20240619	154700	41886615	4115	4115	4115	4115	0
196	20240619	154600	41886615	4115	4115	4115	4115	0
197	20240619	154500	41886615	4115	4115	4115	4115	0
198	20240619	154400	41886615	4115	4115	4115	4115	0
199	20240619	154300	41886615	4115	4115	4115	4115	0
200	20240619	154200	41886615	4115	4115	4115	4115	0
201	20240619	154100	41886615	4115	4115	4115	4115	0
202	20240619	154000	41886615	4115	4115	4115	4115	0
203	20240619	153900	41886615	4115	4115	4115	4115	0
204	20240619	153800	41886615	4115	4115	4115	4115	0
205	20240619	153700	41886615	4115	4115	4115	4115	0
206	20240619	153600	41886615	4115	4115	4115	4115	0
207	20240619	153500	41886615	4115	4115	4115	4115	0
208	20240619	153400	41886615	4115	4115	4115	4115	0
209	20240619	153300	41886615	4115	4115	4115	4115	0
210	20240619	153200	41886615	4115	4115	4115	4115	0
211	20240619	153100	41886615	4115	4115	4115	4115	0
212	20240619	153000	41886615	4115	4115	4115	4115	500
213	20240619	152900	40857865	4115	4115	4115	4115	0
214	20240619	152800	40857865	4115	4115	4115	4115	0
215	20240619	152700	40857865	4115	4115	4115	4115	0
216	20240619	152600	40857865	4115	4115	4115	4115	0
217	20240619	152500	40857865	4115	4115	4115	4115	0
218	20240619	152400	40857865	4115	4115	4115	4115	0
219	20240619	152300	40857865	4115	4115	4115	4115	0
220	20240619	152200	40857865	4115	4115	4115	4115	0
221	20240619	152100	40857865	4115	4115	4115	4115	0
222	20240619	152000	40857865	4115	4115	4115	4115	0
223	20240619	151900	40857865	4115	4115	4115	4115	0
224	20240619	151800	40857865	4115	4115	4115	4115	1
225	20240619	151700	40853750	4110	4110	4110	4110	250
226	20240619	151600	39826250	4110	4110	4110	4110	1
227	20240619	151500	39822140	4105	4105	4105	4105	526
228	20240619	151400	37662910	4110	4110	4110	4110	0
229	20240619	151300	37662910	4110	4105	4110	4105	2
230	20240619	151200	37654695	4110	4105	4110	4105	2
231	20240619	151100	37646480	4105	4105	4105	4105	126
232	20240619	151000	37129250	4105	4100	4110	4100	37
233	20240619	150900	36977510	4100	4105	4105	4100	70
234	20240619	150800	36690260	4110	4110	4110	4110	2
235	20240619	150700	36682040	4105	4105	4105	4105	0
236	20240619	150600	36682040	4105	4105	4105	4105	0
237	20240619	150500	36682040	4105	4105	4105	4105	0
238	20240619	150400	36682040	4105	4105	4105	4105	20
239	20240619	150300	36599940	4115	4115	4115	4115	0
240	20240619	150200	36599940	4115	4110	4115	4110	10
241	20240619	150100	36558835	4100	4100	4100	4100	0
242	20240619	150000	36558835	4100	4100	4100	4100	100
243	20240619	145900	36148835	4110	4110	4110	4110	0
244	20240619	145800	36148835	4110	4110	4110	4110	30
245	20240619	145700	36025535	4110	4110	4110	4110	243
246	20240619	145600	35026805	4110	4110	4110	4110	0
247	20240619	145500	35026805	4110	4110	4110	4110	0
248	20240619	145400	35026805	4110	4110	4110	4110	0
249	20240619	145300	35026805	4110	4110	4110	4110	2
250	20240619	145200	35018585	4100	4100	4100	4100	450
251	20240619	145100	33173585	4110	4100	4110	4100	66
252	20240619	145000	32902965	4110	4110	4110	4110	1
253	20240619	144900	32898855	4105	4105	4105	4105	0
254	20240619	144800	32898855	4105	4110	4110	4105	3
255	20240619	144700	32886535	4105	4105	4105	4105	1
256	20240619	144600	32882430	4120	4120	4120	4120	0
257	20240619	144500	32882430	4120	4120	4120	4120	0
258	20240619	144400	32882430	4120	4120	4120	4120	0
259	20240619	144300	32882430	4120	4110	4120	4110	2
260	20240619	144200	32874200	4120	4120	4120	4120	2
261	20240619	144100	32865960	4120	4105	4120	4105	11
262	20240619	144000	32820790	4120	4120	4120	4120	0
263	20240619	143900	32820790	4120	4120	4120	4120	3
264	20240619	143800	32808430	4105	4105	4105	4105	10
265	20240619	143700	32767380	4125	4125	4125	4125	0
266	20240619	143600	32767380	4125	4125	4125	4125	0
267	20240619	143500	32767380	4125	4125	4125	4125	0
268	20240619	143400	32767380	4125	4125	4125	4125	0
269	20240619	143300	32767380	4125	4125	4125	4125	0
270	20240619	143200	32767380	4125	4125	4125	4125	0
271	20240619	143100	32767380	4125	4125	4125	4125	0
272	20240619	143000	32767380	4125	4100	4125	4100	244
273	20240619	142900	31766900	4125	4125	4125	4125	0
274	20240619	142800	31766900	4125	4125	4125	4125	0
275	20240619	142700	31766900	4125	4125	4125	4125	0
276	20240619	142600	31766900	4125	4125	4125	4125	0
277	20240619	142500	31766900	4125	4125	4125	4125	0
278	20240619	142400	31766900	4125	4100	4125	4100	27
279	20240619	142300	31655575	4125	4125	4125	4125	0
280	20240619	142200	31655575	4125	4125	4125	4125	0
281	20240619	142100	31655575	4125	4125	4125	4125	0
282	20240619	142000	31655575	4125	4125	4125	4125	0
283	20240619	141900	31655575	4125	4125	4125	4125	0
284	20240619	141800	31655575	4125	4125	4125	4125	0
285	20240619	141700	31655575	4125	4125	4125	4125	0
286	20240619	141600	31655575	4125	4100	4125	4100	232
287	20240619	141500	30704325	4130	4130	4130	4130	0
288	20240619	141400	30704325	4130	4125	4130	4125	11
289	20240619	141300	30658945	4110	4105	4130	4105	31
290	20240619	141200	30531635	4105	4105	4105	4105	0
291	20240619	141100	30531635	4105	4105	4105	4105	0
292	20240619	141000	30531635	4105	4105	4105	4105	0
293	20240619	140900	30531635	4105	4105	4105	4105	0
294	20240619	140800	30531635	4105	4105	4105	4105	10
295	20240619	140700	30490585	4115	4115	4115	4115	0
296	20240619	140600	30490585	4115	4115	4115	4115	0
297	20240619	140500	30490585	4115	4115	4115	4115	0
298	20240619	140400	30490585	4115	4105	4115	4100	139
299	20240619	140300	29920455	4125	4125	4125	4125	0
300	20240619	140200	29920455	4125	4125	4125	4125	0
301	20240619	140100	29920455	4125	4125	4125	4125	0
302	20240619	140000	29920455	4125	4125	4125	4125	0
303	20240619	135900	29920455	4125	4125	4125	4125	1
304	20240619	135800	29916330	4110	4110	4110	4110	0
305	20240619	135700	29916330	4110	4110	4110	4110	2
306	20240619	135600	29908110	4110	4110	4110	4110	0
307	20240619	135500	29908110	4110	4110	4110	4110	0
308	20240619	135400	29908110	4110	4110	4110	4110	0
309	20240619	135300	29908110	4110	4110	4110	4110	0
310	20240619	135200	29908110	4110	4110	4110	4110	1
311	20240619	135100	29904000	4125	4125	4125	4125	0
312	20240619	135000	29904000	4125	4125	4125	4125	0
313	20240619	134900	29904000	4125	4125	4125	4125	0
314	20240619	134800	29904000	4125	4125	4125	4125	2
315	20240619	134700	29895750	4100	4100	4100	4100	0
316	20240619	134600	29895750	4100	4100	4100	4100	367
317	20240619	134500	28391050	4100	4100	4100	4100	0
318	20240619	134400	28391050	4100	4110	4110	4100	1000
319	20240619	134300	24288110	4130	4130	4130	4130	0
320	20240619	134200	24288110	4130	4130	4130	4130	0
321	20240619	134100	24288110	4130	4130	4130	4130	0
322	20240619	134000	24288110	4130	4130	4130	4130	0
323	20240619	133900	24288110	4130	4130	4130	4130	0
324	20240619	133800	24288110	4130	4130	4130	4130	0
325	20240619	133700	24288110	4130	4130	4130	4130	0
326	20240619	133600	24288110	4130	4110	4130	4110	550
327	20240619	133500	22017805	4105	4105	4105	4105	0
328	20240619	133400	22017805	4105	4105	4105	4105	0
329	20240619	133300	22017805	4105	4105	4105	4105	0
330	20240619	133200	22017805	4105	4105	4105	4105	0
331	20240619	133100	22017805	4105	4105	4105	4105	0
332	20240619	133000	22017805	4105	4105	4105	4105	41
333	20240619	132900	21849500	4105	4105	4105	4105	1
334	20240619	132800	21845395	4110	4110	4110	4110	0
335	20240619	132700	21845395	4110	4110	4110	4110	250
336	20240619	132600	20817895	4115	4115	4115	4115	0
337	20240619	132500	20817895	4115	4115	4115	4115	0
338	20240619	132400	20817895	4115	4115	4115	4115	0
339	20240619	132300	20817895	4115	4115	4115	4115	0
340	20240619	132200	20817895	4115	4115	4115	4115	0
341	20240619	132100	20817895	4115	4115	4115	4115	1
342	20240619	132000	20813780	4125	4125	4125	4125	0
343	20240619	131900	20813780	4125	4125	4125	4125	0
344	20240619	131800	20813780	4125	4125	4125	4125	0
345	20240619	131700	20813780	4125	4125	4125	4125	0
346	20240619	131600	20813780	4125	4125	4125	4125	0
347	20240619	131500	20813780	4125	4125	4125	4125	0
348	20240619	131400	20813780	4125	4125	4125	4125	0
349	20240619	131300	20813780	4125	4125	4125	4125	0
350	20240619	131200	20813780	4125	4125	4125	4125	0
351	20240619	131100	20813780	4125	4125	4125	4125	0
352	20240619	131000	20813780	4125	4125	4125	4125	0
353	20240619	130900	20813780	4125	4125	4125	4125	0
354	20240619	130800	20813780	4125	4125	4125	4125	0
355	20240619	130700	20813780	4125	4125	4125	4125	0
356	20240619	130600	20813780	4125	4125	4125	4125	0
357	20240619	130500	20813780	4125	4125	4125	4125	0
358	20240619	130400	20813780	4125	4125	4125	4125	0
359	20240619	130300	20813780	4125	4125	4125	4125	0
360	20240619	130200	20813780	4125	4125	4125	4125	25
361	20240619	130100	20710655	4125	4125	4125	4125	0
362	20240619	130000	20710655	4125	4110	4125	4110	86
363	20240619	125900	20357180	4125	4125	4125	4125	0
364	20240619	125800	20357180	4125	4125	4125	4125	0
365	20240619	125700	20357180	4125	4115	4125	4115	39
366	20240619	125600	20196685	4130	4130	4130	4130	0
367	20240619	125500	20196685	4130	4130	4130	4130	0
368	20240619	125400	20196685	4130	4130	4130	4130	0
369	20240619	125300	20196685	4130	4130	4130	4130	0
370	20240619	125200	20196685	4130	4130	4130	4130	0
371	20240619	125100	20196685	4130	4130	4130	4130	0
372	20240619	125000	20196685	4130	4130	4130	4130	0
373	20240619	124900	20196685	4130	4130	4130	4130	0
374	20240619	124800	20196685	4130	4130	4130	4130	0
375	20240619	124700	20196685	4130	4130	4130	4130	0
376	20240619	124600	20196685	4130	4130	4130	4130	0
377	20240619	124500	20196685	4130	4130	4130	4130	0
378	20240619	124400	20196685	4130	4130	4130	4130	0
379	20240619	124300	20196685	4130	4125	4130	4125	60
380	20240619	124200	19949180	4125	4125	4125	4125	0
381	20240619	124100	19949180	4125	4125	4125	4125	0
382	20240619	124000	19949180	4125	4125	4125	4125	0
383	20240619	123900	19949180	4125	4125	4125	4125	0
384	20240619	123800	19949180	4125	4125	4125	4125	10
385	20240619	123700	19907930	4125	4125	4125	4125	0
386	20240619	123600	19907930	4125	4125	4125	4125	0
387	20240619	123500	19907930	4125	4125	4125	4125	0
388	20240619	123400	19907930	4125	4125	4125	4125	0
389	20240619	123300	19907930	4125	4125	4125	4125	0
390	20240619	123200	19907930	4125	4125	4125	4125	0
391	20240619	123100	19907930	4125	4125	4125	4125	0
392	20240619	123000	19907930	4125	4125	4125	4125	0
393	20240619	122900	19907930	4125	4125	4125	4125	0
394	20240619	122800	19907930	4125	4125	4125	4125	0
395	20240619	122700	19907930	4125	4125	4125	4125	0
396	20240619	122600	19907930	4125	4125	4125	4125	0
397	20240619	122500	19907930	4125	4125	4125	4125	0
398	20240619	122400	19907930	4125	4125	4125	4125	0
399	20240619	122300	19907930	4125	4125	4125	4125	0
400	20240619	122200	19907930	4125	4125	4125	4125	0
401	20240619	122100	19907930	4125	4125	4125	4125	0
402	20240619	122000	19907930	4125	4125	4125	4125	0
403	20240619	121900	19907930	4125	4125	4125	4125	0
404	20240619	121800	19907930	4125	4125	4125	4125	0
405	20240619	121700	19907930	4125	4125	4125	4125	50
406	20240619	121600	19701680	4125	4125	4125	4125	100
407	20240619	121500	19289180	4125	4125	4125	4125	0
408	20240619	121400	19289180	4125	4125	4125	4125	0
409	20240619	121300	19289180	4125	4125	4125	4125	0
410	20240619	121200	19289180	4125	4125	4125	4125	0
411	20240619	121100	19289180	4125	4125	4125	4125	1
412	20240619	121000	19285055	4115	4115	4115	4115	15
413	20240619	120900	19223330	4120	4120	4120	4120	0
414	20240619	120800	19223330	4120	4120	4120	4120	10
415	20240619	120700	19182130	4130	4130	4130	4130	1
416	20240619	120600	19178000	4120	4120	4120	4120	0
417	20240619	120500	19178000	4120	4120	4120	4120	5
418	20240619	120400	19157400	4130	4130	4130	4130	0
419	20240619	120300	19157400	4130	4130	4130	4130	155
420	20240619	120200	18517250	4130	4130	4130	4130	0
421	20240619	120100	18517250	4130	4130	4130	4130	0
422	20240619	120000	18517250	4130	4130	4130	4130	0
423	20240619	115900	18517250	4130	4130	4130	4130	0
424	20240619	115800	18517250	4130	4130	4130	4130	0
425	20240619	115700	18517250	4130	4130	4130	4130	0
426	20240619	115600	18517250	4130	4130	4130	4130	0
427	20240619	115500	18517250	4130	4130	4130	4130	0
428	20240619	115400	18517250	4130	4130	4130	4130	0
429	20240619	115300	18517250	4130	4130	4130	4130	0
430	20240619	115200	18517250	4130	4130	4130	4130	0
431	20240619	115100	18517250	4130	4130	4130	4130	0
432	20240619	115000	18517250	4130	4130	4130	4130	0
433	20240619	114900	18517250	4130	4130	4130	4130	0
434	20240619	114800	18517250	4130	4130	4130	4130	0
435	20240619	114700	18517250	4130	4130	4130	4130	0
436	20240619	114600	18517250	4130	4130	4130	4130	0
437	20240619	114500	18517250	4130	4130	4130	4130	0
438	20240619	114400	18517250	4130	4130	4130	4130	0
439	20240619	114300	18517250	4130	4130	4130	4130	0
440	20240619	114200	18517250	4130	4130	4130	4130	0
441	20240619	114100	18517250	4130	4130	4130	4130	2
442	20240619	114000	18508990	4110	4110	4110	4110	0
443	20240619	113900	18508990	4110	4110	4110	4110	0
444	20240619	113800	18508990	4110	4110	4110	4110	0
445	20240619	113700	18508990	4110	4110	4110	4110	0
446	20240619	113600	18508990	4110	4110	4110	4110	0
447	20240619	113500	18508990	4110	4110	4110	4110	5
448	20240619	113400	18488440	4130	4130	4130	4130	0
449	20240619	113300	18488440	4130	4130	4130	4130	0
450	20240619	113200	18488440	4130	4130	4130	4130	0
451	20240619	113100	18488440	4130	4130	4130	4130	0
452	20240619	113000	18488440	4130	4130	4130	4130	0
453	20240619	112900	18488440	4130	4130	4130	4130	1
454	20240619	112800	18484310	4130	4130	4130	4130	0
455	20240619	112700	18484310	4130	4130	4130	4130	0
456	20240619	112600	18484310	4130	4130	4130	4130	0
457	20240619	112500	18484310	4130	4130	4130	4130	0
458	20240619	112400	18484310	4130	4130	4130	4130	0
459	20240619	112300	18484310	4130	4130	4130	4130	0
460	20240619	112200	18484310	4130	4130	4130	4130	0
461	20240619	112100	18484310	4130	4130	4130	4130	0
462	20240619	112000	18484310	4130	4130	4130	4130	0
463	20240619	111900	18484310	4130	4130	4130	4130	0
464	20240619	111800	18484310	4130	4130	4130	4130	0
465	20240619	111700	18484310	4130	4130	4130	4130	0
466	20240619	111600	18484310	4130	4130	4130	4130	0
467	20240619	111500	18484310	4130	4130	4130	4130	0
468	20240619	111400	18484310	4130	4130	4130	4130	0
469	20240619	111300	18484310	4130	4130	4130	4130	0
470	20240619	111200	18484310	4130	4130	4130	4130	1
471	20240619	111100	18480180	4120	4120	4120	4120	1
472	20240619	111000	18476060	4130	4130	4130	4130	0
473	20240619	110900	18476060	4130	4125	4130	4125	2
474	20240619	110800	18467805	4130	4105	4130	4105	4
475	20240619	110700	18451310	4105	4105	4105	4105	0
476	20240619	110600	18451310	4105	4115	4115	4105	475
477	20240619	110500	16499445	4120	4120	4120	4120	325
478	20240619	110400	15160445	4130	4130	4130	4130	0
479	20240619	110300	15160445	4130	4130	4130	4130	1
480	20240619	110200	15156315	4135	4135	4135	4135	1
481	20240619	110100	15152180	4130	4135	4135	4130	2
482	20240619	110000	15143915	4130	4130	4130	4130	1
483	20240619	105900	15139785	4135	4135	4135	4135	0
484	20240619	105800	15139785	4135	4135	4135	4135	0
485	20240619	105700	15139785	4135	4135	4135	4135	0
486	20240619	105600	15139785	4135	4135	4135	4135	20
487	20240619	105500	15057085	4125	4125	4125	4125	235
488	20240619	105400	14087710	4130	4130	4130	4130	1
489	20240619	105300	14083580	4130	4130	4130	4130	0
490	20240619	105200	14083580	4130	4130	4130	4130	0
491	20240619	105100	14083580	4130	4130	4130	4130	0
492	20240619	105000	14083580	4130	4130	4130	4130	0
493	20240619	104900	14083580	4130	4130	4130	4130	0
494	20240619	104800	14083580	4130	4130	4130	4125	114
495	20240619	104700	13612780	4130	4130	4130	4130	0
496	20240619	104600	13612780	4130	4130	4130	4130	0
497	20240619	104500	13612780	4130	4130	4130	4130	10
498	20240619	104400	13571480	4130	4130	4130	4130	0
499	20240619	104300	13571480	4130	4130	4130	4130	0
500	20240619	104200	13571480	4130	4130	4130	4130	0
501	20240619	104100	13571480	4130	4130	4130	4130	0
502	20240619	104000	13571480	4130	4130	4130	4130	0
503	20240619	103900	13571480	4130	4130	4130	4130	0
504	20240619	103800	13571480	4130	4130	4130	4130	0
505	20240619	103700	13571480	4130	4130	4130	4130	0
506	20240619	103600	13571480	4130	4130	4130	4130	0
507	20240619	103500	13571480	4130	4130	4130	4130	2
508	20240619	103400	13563220	4130	4130	4130	4130	0
509	20240619	103300	13563220	4130	4130	4130	4130	0
510	20240619	103200	13563220	4130	4130	4130	4130	0
511	20240619	103100	13563220	4130	4130	4130	4130	0
512	20240619	103000	13563220	4130	4130	4130	4130	0
513	20240619	102900	13563220	4130	4130	4130	4130	0
514	20240619	102800	13563220	4130	4130	4130	4130	5
515	20240619	102700	13542570	4120	4120	4120	4120	1
516	20240619	102600	13538450	4125	4125	4125	4125	0
517	20240619	102500	13538450	4125	4125	4125	4125	0
518	20240619	102400	13538450	4125	4125	4125	4125	0
519	20240619	102300	13538450	4125	4125	4125	4125	0
520	20240619	102200	13538450	4125	4125	4125	4125	0
521	20240619	102100	13538450	4125	4125	4125	4125	0
522	20240619	102000	13538450	4125	4125	4125	4125	0
523	20240619	101900	13538450	4125	4125	4125	4125	1
524	20240619	101800	13534325	4130	4130	4130	4130	0
525	20240619	101700	13534325	4130	4130	4130	4130	200
526	20240619	101600	12708325	4130	4130	4130	4130	0
527	20240619	101500	12708325	4130	4130	4130	4130	0
528	20240619	101400	12708325	4130	4130	4130	4130	0
529	20240619	101300	12708325	4130	4130	4130	4130	0
530	20240619	101200	12708325	4130	4130	4130	4130	0
531	20240619	101100	12708325	4130	4130	4130	4130	0
532	20240619	101000	12708325	4130	4130	4130	4130	0
533	20240619	100900	12708325	4130	4130	4130	4130	0
534	20240619	100800	12708325	4130	4130	4130	4130	0
535	20240619	100700	12708325	4130	4130	4130	4130	0
536	20240619	100600	12708325	4130	4130	4130	4130	0
537	20240619	100500	12708325	4130	4130	4130	4130	0
538	20240619	100400	12708325	4130	4125	4130	4125	4
539	20240619	100300	12691815	4130	4125	4130	4125	92
540	20240619	100200	12312310	4120	4120	4120	4120	4
541	20240619	100100	12295830	4125	4125	4125	4125	0
542	20240619	100000	12295830	4125	4125	4125	4125	0
543	20240619	095900	12295830	4125	4125	4125	4125	0
544	20240619	095800	12295830	4125	4125	4125	4125	0
545	20240619	095700	12295830	4125	4125	4125	4125	5
546	20240619	095600	12275205	4125	4125	4125	4125	2
547	20240619	095500	12266955	4125	4125	4125	4125	0
548	20240619	095400	12266955	4125	4125	4125	4125	0
549	20240619	095300	12266955	4125	4125	4125	4125	0
550	20240619	095200	12266955	4125	4125	4125	4125	0
551	20240619	095100	12266955	4125	4125	4125	4125	0
552	20240619	095000	12266955	4125	4125	4125	4125	0
553	20240619	094900	12266955	4125	4125	4125	4125	0
554	20240619	094800	12266955	4125	4125	4125	4125	0
555	20240619	094700	12266955	4125	4125	4125	4125	0
556	20240619	094600	12266955	4125	4125	4125	4125	0
557	20240619	094500	12266955	4125	4125	4125	4125	0
558	20240619	094400	12266955	4125	4125	4125	4125	0
559	20240619	094300	12266955	4125	4125	4125	4125	0
560	20240619	094200	12266955	4125	4125	4125	4125	0
561	20240619	094100	12266955	4125	4125	4125	4125	2
562	20240619	094000	12258705	4125	4125	4125	4125	99
563	20240619	093900	11850330	4125	4125	4125	4125	1
564	20240619	093800	11846205	4115	4115	4115	4115	0
565	20240619	093700	11846205	4115	4115	4115	4115	0
566	20240619	093600	11846205	4115	4115	4115	4115	0
567	20240619	093500	11846205	4115	4115	4115	4115	0
568	20240619	093400	11846205	4115	4115	4115	4115	0
569	20240619	093300	11846205	4115	4120	4120	4115	39
570	20240619	093200	11685610	4130	4130	4130	4130	0
571	20240619	093100	11685610	4130	4135	4135	4130	2
572	20240619	093000	11677345	4130	4130	4130	4130	0
573	20240619	092900	11677345	4130	4130	4130	4130	0
574	20240619	092800	11677345	4130	4125	4130	4125	1056
575	20240619	092700	7318330	4120	4115	4120	4115	10
576	20240619	092600	7277135	4120	4120	4120	4120	2
577	20240619	092500	7268895	4125	4125	4125	4125	0
578	20240619	092400	7268895	4125	4125	4125	4125	0
579	20240619	092300	7268895	4125	4125	4125	4125	0
580	20240619	092200	7268895	4125	4125	4125	4125	0
581	20240619	092100	7268895	4125	4125	4125	4125	0
582	20240619	092000	7268895	4125	4125	4125	4125	11
583	20240619	091900	7223520	4115	4115	4115	4115	0
584	20240619	091800	7223520	4115	4115	4115	4115	10
585	20240619	091700	7182370	4130	4130	4130	4130	0
586	20240619	091600	7182370	4130	4125	4130	4125	4
587	20240619	091500	7165865	4130	4130	4130	4130	1
588	20240619	091400	7161735	4100	4125	4125	4100	700
589	20240619	091300	4285955	4130	4130	4130	4130	0
590	20240619	091200	4285955	4130	4130	4130	4130	0
591	20240619	091100	4285955	4130	4130	4130	4130	0
592	20240619	091000	4285955	4130	4130	4130	4130	0
593	20240619	090900	4285955	4130	4130	4130	4130	0
594	20240619	090800	4285955	4130	4125	4130	4115	137
595	20240619	090700	3722175	4130	4130	4130	4130	1
596	20240619	090600	3718045	4130	4130	4130	4130	0
597	20240619	090500	3718045	4130	4130	4130	4130	5
598	20240619	090400	3697395	4130	4125	4130	4125	216
599	20240619	090300	2806060	4125	4120	4125	4120	382
600	20240619	090200	1232215	4120	4120	4120	4120	0
601	20240619	090100	1232215	4120	4120	4120	4120	115
602	20240619	090000	758415	4120	4120	4120	4120	117