KissMeData/004590/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	184400	86834345	4065	4065	4065	4065	142
3	20240628	184300	86834345	4065	4065	4065	4065	0
4	20240628	184200	86834345	4065	4065	4065	4065	0
5	20240628	184100	86834345	4065	4065	4065	4065	0
6	20240628	184000	86834345	4065	4065	4065	4065	0
7	20240628	183900	86834345	4065	4065	4065	4065	0
8	20240628	183800	86834345	4065	4065	4065	4065	0
9	20240628	183700	86834345	4065	4065	4065	4065	0
10	20240628	183600	86834345	4065	4065	4065	4065	0
11	20240628	183500	86834345	4065	4065	4065	4065	0
12	20240628	183400	86834345	4065	4065	4065	4065	0
13	20240628	183300	86834345	4065	4065	4065	4065	0
14	20240628	183200	86834345	4065	4065	4065	4065	0
15	20240628	183100	86834345	4065	4065	4065	4065	0
16	20240628	183000	86834345	4065	4065	4065	4065	0
17	20240628	182900	86834345	4065	4065	4065	4065	0
18	20240628	182800	86834345	4065	4065	4065	4065	0
19	20240628	182700	86834345	4065	4065	4065	4065	0
20	20240628	182600	86834345	4065	4065	4065	4065	0
21	20240628	182500	86834345	4065	4065	4065	4065	0
22	20240628	182400	86834345	4065	4065	4065	4065	0
23	20240628	182300	86834345	4065	4065	4065	4065	0
24	20240628	182200	86834345	4065	4065	4065	4065	0
25	20240628	182100	86834345	4065	4065	4065	4065	0
26	20240628	182000	86834345	4065	4065	4065	4065	0
27	20240628	181900	86834345	4065	4065	4065	4065	0
28	20240628	181800	86834345	4065	4065	4065	4065	0
29	20240628	181700	86834345	4065	4065	4065	4065	0
30	20240628	181600	86834345	4065	4065	4065	4065	0
31	20240628	181500	86834345	4065	4065	4065	4065	0
32	20240628	181400	86834345	4065	4065	4065	4065	142
33	20240628	181300	86834345	4065	4065	4065	4065	0
34	20240628	181200	86834345	4065	4065	4065	4065	0
35	20240628	181100	86834345	4065	4065	4065	4065	0
36	20240628	181000	86834345	4065	4065	4065	4065	0
37	20240628	180900	86834345	4065	4065	4065	4065	0
38	20240628	180800	86834345	4065	4065	4065	4065	0
39	20240628	180700	86834345	4065	4065	4065	4065	0
40	20240628	180600	86834345	4065	4065	4065	4065	0
41	20240628	180500	86834345	4065	4065	4065	4065	0
42	20240628	180400	86834345	4065	4065	4065	4065	0
43	20240628	180300	86834345	4065	4065	4065	4065	0
44	20240628	180200	86834345	4065	4065	4065	4065	0
45	20240628	180100	86834345	4065	4065	4065	4065	0
46	20240628	180000	86834345	4065	4065	4065	4065	0
47	20240628	175900	86834345	4065	4065	4065	4065	0
48	20240628	175800	86834345	4065	4065	4065	4065	0
49	20240628	175700	86834345	4065	4065	4065	4065	0
50	20240628	175600	86834345	4065	4065	4065	4065	0
51	20240628	175500	86834345	4065	4065	4065	4065	0
52	20240628	175400	86834345	4065	4065	4065	4065	0
53	20240628	175300	86834345	4065	4065	4065	4065	0
54	20240628	175200	86834345	4065	4065	4065	4065	0
55	20240628	175100	86834345	4065	4065	4065	4065	0
56	20240628	175000	86834345	4065	4065	4065	4065	0
57	20240628	174900	86834345	4065	4065	4065	4065	0
58	20240628	174800	86834345	4065	4065	4065	4065	0
59	20240628	174700	86834345	4065	4065	4065	4065	0
60	20240628	174600	86834345	4065	4065	4065	4065	0
61	20240628	174500	86834345	4065	4065	4065	4065	0
62	20240628	174400	86834345	4065	4065	4065	4065	142
63	20240628	174300	86834345	4065	4065	4065	4065	0
64	20240628	174200	86834345	4065	4065	4065	4065	0
65	20240628	174100	86834345	4065	4065	4065	4065	0
66	20240628	174000	86834345	4065	4065	4065	4065	0
67	20240628	173900	86834345	4065	4065	4065	4065	0
68	20240628	173800	86834345	4065	4065	4065	4065	0
69	20240628	173700	86834345	4065	4065	4065	4065	0
70	20240628	173600	86834345	4065	4065	4065	4065	0
71	20240628	173500	86834345	4065	4065	4065	4065	0
72	20240628	173400	86834345	4065	4065	4065	4065	0
73	20240628	173300	86834345	4065	4065	4065	4065	0
74	20240628	173200	86834345	4065	4065	4065	4065	0
75	20240628	173100	86834345	4065	4065	4065	4065	0
76	20240628	173000	86834345	4065	4065	4065	4065	0
77	20240628	172900	86834345	4065	4065	4065	4065	0
78	20240628	172800	86834345	4065	4065	4065	4065	0
79	20240628	172700	86834345	4065	4065	4065	4065	0
80	20240628	172600	86834345	4065	4065	4065	4065	0
81	20240628	172500	86834345	4065	4065	4065	4065	0
82	20240628	172400	86834345	4065	4065	4065	4065	0
83	20240628	172300	86834345	4065	4065	4065	4065	0
84	20240628	172200	86834345	4065	4065	4065	4065	0
85	20240628	172100	86834345	4065	4065	4065	4065	0
86	20240628	172000	86834345	4065	4065	4065	4065	0
87	20240628	171900	86834345	4065	4065	4065	4065	0
88	20240628	171800	86834345	4065	4065	4065	4065	0
89	20240628	171700	86834345	4065	4065	4065	4065	0
90	20240628	171600	86834345	4065	4065	4065	4065	0
91	20240628	171500	86834345	4065	4065	4065	4065	0
92	20240628	171400	86834345	4065	4065	4065	4065	142
93	20240628	171300	86834345	4065	4065	4065	4065	0
94	20240628	171200	86834345	4065	4065	4065	4065	0
95	20240628	171100	86834345	4065	4065	4065	4065	0
96	20240628	171000	86834345	4065	4065	4065	4065	0
97	20240628	170900	86834345	4065	4065	4065	4065	0
98	20240628	170800	86834345	4065	4065	4065	4065	0
99	20240628	170700	86834345	4065	4065	4065	4065	0
100	20240628	170600	86834345	4065	4065	4065	4065	0
101	20240628	170500	86834345	4065	4065	4065	4065	0
102	20240628	170400	86834345	4065	4065	4065	4065	0
103	20240628	170300	86834345	4065	4065	4065	4065	0
104	20240628	170200	86834345	4065	4065	4065	4065	0
105	20240628	170100	86834345	4065	4065	4065	4065	0
106	20240628	170000	86834345	4065	4065	4065	4065	0
107	20240628	165900	86834345	4065	4065	4065	4065	0
108	20240628	165800	86834345	4065	4065	4065	4065	0
109	20240628	165700	86834345	4065	4065	4065	4065	0
110	20240628	165600	86834345	4065	4065	4065	4065	0
111	20240628	165500	86834345	4065	4065	4065	4065	0
112	20240628	165400	86834345	4065	4065	4065	4065	0
113	20240628	165300	86834345	4065	4065	4065	4065	0
114	20240628	165200	86834345	4065	4065	4065	4065	0
115	20240628	165100	86834345	4065	4065	4065	4065	0
116	20240628	165000	86834345	4065	4065	4065	4065	0
117	20240628	164900	86834345	4065	4065	4065	4065	0
118	20240628	164800	86834345	4065	4065	4065	4065	0
119	20240628	164700	86834345	4065	4065	4065	4065	0
120	20240628	164600	86834345	4065	4065	4065	4065	0
121	20240628	164500	86834345	4065	4065	4065	4065	0
122	20240628	164400	86834345	4065	4065	4065	4065	142
123	20240628	164300	86834345	4065	4065	4065	4065	0
124	20240628	164200	86834345	4065	4065	4065	4065	0
125	20240628	164100	86834345	4065	4065	4065	4065	0
126	20240628	164000	86834345	4065	4065	4065	4065	0
127	20240628	163900	86834345	4065	4065	4065	4065	0
128	20240628	163800	86834345	4065	4065	4065	4065	0
129	20240628	163700	86834345	4065	4065	4065	4065	0
130	20240628	163600	86834345	4065	4065	4065	4065	0
131	20240628	163500	86834345	4065	4065	4065	4065	0
132	20240628	163400	86834345	4065	4065	4065	4065	0
133	20240628	163300	86834345	4065	4065	4065	4065	0
134	20240628	163200	86834345	4065	4065	4065	4065	0
135	20240628	163100	86834345	4065	4065	4065	4065	0
136	20240628	163000	86834345	4065	4065	4065	4065	0
137	20240628	162900	86834345	4065	4065	4065	4065	0
138	20240628	162800	86834345	4065	4065	4065	4065	0
139	20240628	162700	86834345	4065	4065	4065	4065	0
140	20240628	162600	86834345	4065	4065	4065	4065	0
141	20240628	162500	86834345	4065	4065	4065	4065	0
142	20240628	162400	86834345	4065	4065	4065	4065	0
143	20240628	162300	86834345	4065	4065	4065	4065	0
144	20240628	162200	86834345	4065	4065	4065	4065	0
145	20240628	162100	86834345	4065	4065	4065	4065	0
146	20240628	162000	86834345	4065	4065	4065	4065	0
147	20240628	161900	86834345	4065	4065	4065	4065	0
148	20240628	161800	86834345	4065	4065	4065	4065	0
149	20240628	161700	86834345	4065	4065	4065	4065	0
150	20240628	161600	86834345	4065	4065	4065	4065	0
151	20240628	161500	86834345	4065	4065	4065	4065	0
152	20240628	161400	86834345	4065	4065	4065	4065	142
153	20240628	161300	86834345	4065	4065	4065	4065	0
154	20240628	161200	86834345	4065	4065	4065	4065	0
155	20240628	161100	86834345	4065	4065	4065	4065	0
156	20240628	161000	86834345	4065	4065	4065	4065	0
157	20240628	160900	86834345	4065	4065	4065	4065	0
158	20240628	160800	86834345	4065	4065	4065	4065	0
159	20240628	160700	86834345	4065	4065	4065	4065	0
160	20240628	160600	86834345	4065	4065	4065	4065	0
161	20240628	160500	86834345	4065	4065	4065	4065	0
162	20240628	160400	86834345	4065	4065	4065	4065	0
163	20240628	160300	86834345	4065	4065	4065	4065	0
164	20240628	160200	86834345	4065	4065	4065	4065	0
165	20240628	160100	86834345	4065	4065	4065	4065	0
166	20240628	160000	86834345	4065	4065	4065	4065	0
167	20240628	155900	86834345	4065	4065	4065	4065	0
168	20240628	155800	86834345	4065	4065	4065	4065	0
169	20240628	155700	86834345	4065	4065	4065	4065	0
170	20240628	155600	86834345	4065	4065	4065	4065	0
171	20240628	155500	86834345	4065	4065	4065	4065	0
172	20240628	155400	86834345	4065	4065	4065	4065	0
173	20240628	155300	86834345	4065	4065	4065	4065	0
174	20240628	155200	86834345	4065	4065	4065	4065	0
175	20240628	155100	86834345	4065	4065	4065	4065	0
176	20240628	155000	86834345	4065	4065	4065	4065	0
177	20240628	154900	86834345	4065	4065	4065	4065	0
178	20240628	154800	86834345	4065	4065	4065	4065	0
179	20240628	154700	86834345	4065	4065	4065	4065	0
180	20240628	154600	86834345	4065	4065	4065	4065	0
181	20240628	154500	86834345	4065	4065	4065	4065	0
182	20240628	154400	86834345	4065	4065	4065	4065	142
183	20240628	154300	86834345	4065	4065	4065	4065	0
184	20240628	154200	86834345	4065	4065	4065	4065	0
185	20240628	154100	86834345	4065	4065	4065	4065	0
186	20240628	154000	86834345	4065	4065	4065	4065	0
187	20240628	153900	86834345	4065	4065	4065	4065	0
188	20240628	153800	86834345	4065	4065	4065	4065	0
189	20240628	153700	86834345	4065	4065	4065	4065	0
190	20240628	153600	86834345	4065	4065	4065	4065	0
191	20240628	153500	86834345	4065	4065	4065	4065	0
192	20240628	153400	86834345	4065	4065	4065	4065	0
193	20240628	153300	86834345	4065	4065	4065	4065	0
194	20240628	153200	86834345	4065	4065	4065	4065	0
195	20240628	153100	86834345	4065	4065	4065	4065	0
196	20240628	153000	86834345	4065	4065	4065	4065	142
197	20240628	152900	86257115	4045	4045	4045	4045	0
198	20240628	152800	86257115	4045	4045	4045	4045	0
199	20240628	152700	86257115	4045	4045	4045	4045	0
200	20240628	152600	86257115	4045	4045	4045	4045	0
201	20240628	152500	86257115	4045	4045	4045	4045	0
202	20240628	152400	86257115	4045	4045	4045	4045	0
203	20240628	152300	86257115	4045	4045	4045	4045	0
204	20240628	152200	86257115	4045	4045	4045	4045	0
205	20240628	152100	86257115	4045	4045	4045	4045	0
206	20240628	152000	86257115	4045	4045	4045	4045	0
207	20240628	151900	86257115	4045	4045	4045	4045	0
208	20240628	151800	86257115	4045	4045	4045	4045	951
209	20240628	151700	82410320	4060	4060	4060	4060	0
210	20240628	151600	82410320	4060	4060	4060	4045	105
211	20240628	151500	81984995	4060	4060	4060	4060	0
212	20240628	151400	81984995	4060	4060	4060	4060	0
213	20240628	151300	81984995	4060	4060	4060	4060	20
214	20240628	151200	81903795	4060	4060	4060	4060	0
215	20240628	151100	81903795	4060	4060	4060	4060	30
216	20240628	151000	81781995	4060	4060	4060	4060	2
217	20240628	150900	81773875	4045	4060	4060	4045	1423
218	20240628	150800	76015370	4060	4060	4060	4060	138
219	20240628	150700	75455090	4060	4060	4060	4060	1
220	20240628	150600	75451030	4065	4065	4065	4065	0
221	20240628	150500	75451030	4065	4060	4065	4060	210
222	20240628	150400	74598375	4060	4060	4060	4060	0
223	20240628	150300	74598375	4060	4060	4060	4060	1
224	20240628	150200	74594315	4055	4055	4055	4055	0
225	20240628	150100	74594315	4055	4055	4055	4055	0
226	20240628	150000	74594315	4055	4055	4055	4055	0
227	20240628	145900	74594315	4055	4055	4055	4055	0
228	20240628	145800	74594315	4055	4055	4055	4055	25
229	20240628	145700	74492940	4065	4065	4065	4065	0
230	20240628	145600	74492940	4065	4065	4065	4065	0
231	20240628	145500	74492940	4065	4065	4065	4065	1349
232	20240628	145400	69009255	4055	4055	4055	4055	0
233	20240628	145300	69009255	4055	4055	4055	4055	1
234	20240628	145200	69005200	4050	4050	4050	4050	0
235	20240628	145100	69005200	4050	4050	4050	4050	0
236	20240628	145000	69005200	4050	4050	4050	4050	0
237	20240628	144900	69005200	4050	4050	4050	4050	0
238	20240628	144800	69005200	4050	4050	4050	4050	0
239	20240628	144700	69005200	4050	4050	4050	4050	0
240	20240628	144600	69005200	4050	4050	4050	4050	0
241	20240628	144500	69005200	4050	4050	4050	4050	0
242	20240628	144400	69005200	4050	4050	4050	4050	0
243	20240628	144300	69005200	4050	4050	4050	4050	0
244	20240628	144200	69005200	4050	4050	4050	4050	0
245	20240628	144100	69005200	4050	4050	4050	4050	0
246	20240628	144000	69005200	4050	4050	4050	4050	0
247	20240628	143900	69005200	4050	4050	4050	4050	0
248	20240628	143800	69005200	4050	4050	4050	4050	0
249	20240628	143700	69005200	4050	4050	4050	4050	0
250	20240628	143600	69005200	4050	4050	4050	4050	5
251	20240628	143500	68984950	4065	4065	4065	4065	221
252	20240628	143400	68086585	4065	4065	4065	4065	0
253	20240628	143300	68086585	4065	4065	4065	4065	0
254	20240628	143200	68086585	4065	4065	4065	4065	0
255	20240628	143100	68086585	4065	4065	4065	4065	0
256	20240628	143000	68086585	4065	4065	4065	4065	0
257	20240628	142900	68086585	4065	4065	4065	4065	0
258	20240628	142800	68086585	4065	4065	4065	4065	1
259	20240628	142700	68082520	4050	4050	4050	4050	1
260	20240628	142600	68078470	4065	4065	4065	4065	0
261	20240628	142500	68078470	4065	4065	4065	4065	0
262	20240628	142400	68078470	4065	4065	4065	4065	0
263	20240628	142300	68078470	4065	4065	4065	4065	0
264	20240628	142200	68078470	4065	4065	4065	4065	0
265	20240628	142100	68078470	4065	4065	4065	4065	0
266	20240628	142000	68078470	4065	4065	4065	4065	0
267	20240628	141900	68078470	4065	4065	4065	4065	1
268	20240628	141800	68074405	4050	4050	4050	4050	0
269	20240628	141700	68074405	4050	4050	4050	4050	12
270	20240628	141600	68025805	4065	4065	4065	4065	0
271	20240628	141500	68025805	4065	4065	4065	4065	0
272	20240628	141400	68025805	4065	4065	4065	4065	581
273	20240628	141300	65664040	4065	4065	4065	4065	0
274	20240628	141200	65664040	4065	4065	4065	4065	0
275	20240628	141100	65664040	4065	4065	4065	4065	0
276	20240628	141000	65664040	4065	4065	4065	4065	0
277	20240628	140900	65664040	4065	4065	4065	4065	0
278	20240628	140800	65664040	4065	4065	4065	4065	1
279	20240628	140700	65659975	4050	4050	4050	4050	133
280	20240628	140600	65121325	4045	4045	4045	4045	0
281	20240628	140500	65121325	4045	4045	4045	4045	0
282	20240628	140400	65121325	4045	4045	4045	4045	0
283	20240628	140300	65121325	4045	4045	4045	4045	0
284	20240628	140200	65121325	4045	4045	4045	4045	0
285	20240628	140100	65121325	4045	4045	4045	4045	0
286	20240628	140000	65121325	4045	4045	4045	4045	0
287	20240628	135900	65121325	4045	4045	4045	4045	0
288	20240628	135800	65121325	4045	4045	4045	4045	25
289	20240628	135700	65020200	4050	4050	4050	4050	1
290	20240628	135600	65016150	4055	4055	4055	4055	0
291	20240628	135500	65016150	4055	4055	4055	4055	0
292	20240628	135400	65016150	4055	4055	4055	4055	0
293	20240628	135300	65016150	4055	4055	4055	4055	0
294	20240628	135200	65016150	4055	4055	4055	4055	0
295	20240628	135100	65016150	4055	4055	4055	4055	0
296	20240628	135000	65016150	4055	4055	4055	4055	0
297	20240628	134900	65016150	4055	4055	4055	4055	0
298	20240628	134800	65016150	4055	4055	4055	4055	1
299	20240628	134700	65012095	4045	4045	4045	4045	2
300	20240628	134600	65004005	4055	4055	4055	4055	0
301	20240628	134500	65004005	4055	4055	4055	4055	0
302	20240628	134400	65004005	4055	4055	4055	4055	0
303	20240628	134300	65004005	4055	4055	4055	4055	0
304	20240628	134200	65004005	4055	4055	4055	4055	0
305	20240628	134100	65004005	4055	4055	4055	4055	0
306	20240628	134000	65004005	4055	4055	4055	4055	0
307	20240628	133900	65004005	4055	4055	4055	4055	0
308	20240628	133800	65004005	4055	4055	4055	4055	0
309	20240628	133700	65004005	4055	4055	4055	4055	0
310	20240628	133600	65004005	4055	4055	4055	4055	0
311	20240628	133500	65004005	4055	4055	4055	4055	0
312	20240628	133400	65004005	4055	4055	4055	4055	0
313	20240628	133300	65004005	4055	4055	4055	4055	0
314	20240628	133200	65004005	4055	4055	4055	4055	100
315	20240628	133100	64598505	4060	4060	4060	4060	0
316	20240628	133000	64598505	4060	4060	4060	4060	0
317	20240628	132900	64598505	4060	4060	4060	4060	0
318	20240628	132800	64598505	4060	4060	4060	4060	0
319	20240628	132700	64598505	4060	4060	4060	4060	0
320	20240628	132600	64598505	4060	4060	4060	4060	0
321	20240628	132500	64598505	4060	4060	4060	4060	0
322	20240628	132400	64598505	4060	4060	4060	4060	0
323	20240628	132300	64598505	4060	4060	4060	4060	0
324	20240628	132200	64598505	4060	4060	4060	4060	10
325	20240628	132100	64557905	4060	4060	4060	4060	5
326	20240628	132000	64537605	4065	4065	4065	4065	0
327	20240628	131900	64537605	4065	4065	4065	4065	0
328	20240628	131800	64537605	4065	4065	4065	4065	0
329	20240628	131700	64537605	4065	4065	4065	4065	0
330	20240628	131600	64537605	4065	4065	4065	4065	0
331	20240628	131500	64537605	4065	4065	4065	4065	0
332	20240628	131400	64537605	4065	4065	4065	4065	0
333	20240628	131300	64537605	4065	4065	4065	4065	0
334	20240628	131200	64537605	4065	4065	4065	4065	0
335	20240628	131100	64537605	4065	4065	4065	4065	0
336	20240628	131000	64537605	4065	4065	4065	4065	0
337	20240628	130900	64537605	4065	4065	4065	4065	0
338	20240628	130800	64537605	4065	4065	4065	4065	0
339	20240628	130700	64537605	4065	4065	4065	4065	0
340	20240628	130600	64537605	4065	4065	4065	4065	0
341	20240628	130500	64537605	4065	4065	4065	4065	0
342	20240628	130400	64537605	4065	4065	4065	4065	0
343	20240628	130300	64537605	4065	4065	4065	4065	0
344	20240628	130200	64537605	4065	4065	4065	4065	0
345	20240628	130100	64537605	4065	4065	4065	4065	0
346	20240628	130000	64537605	4065	4065	4065	4065	0
347	20240628	125900	64537605	4065	4065	4065	4065	0
348	20240628	125800	64537605	4065	4065	4065	4065	0
349	20240628	125700	64537605	4065	4065	4065	4065	0
350	20240628	125600	64537605	4065	4065	4065	4065	4
351	20240628	125500	64521345	4065	4065	4065	4065	0
352	20240628	125400	64521345	4065	4065	4065	4065	0
353	20240628	125300	64521345	4065	4065	4065	4065	0
354	20240628	125200	64521345	4065	4065	4065	4065	0
355	20240628	125100	64521345	4065	4060	4065	4060	100
356	20240628	125000	64114910	4065	4065	4065	4065	0
357	20240628	124900	64114910	4065	4065	4065	4065	0
358	20240628	124800	64114910	4065	4065	4065	4065	0
359	20240628	124700	64114910	4065	4065	4065	4065	0
360	20240628	124600	64114910	4065	4065	4065	4065	0
361	20240628	124500	64114910	4065	4065	4065	4065	0
362	20240628	124400	64114910	4065	4065	4065	4065	0
363	20240628	124300	64114910	4065	4065	4065	4065	0
364	20240628	124200	64114910	4065	4065	4065	4065	0
365	20240628	124100	64114910	4065	4065	4065	4065	0
366	20240628	124000	64114910	4065	4065	4065	4065	0
367	20240628	123900	64114910	4065	4065	4065	4065	0
368	20240628	123800	64114910	4065	4065	4065	4065	0
369	20240628	123700	64114910	4065	4065	4065	4065	0
370	20240628	123600	64114910	4065	4065	4065	4065	0
371	20240628	123500	64114910	4065	4065	4065	4065	2
372	20240628	123400	64106780	4060	4060	4060	4060	703
373	20240628	123300	61252600	4060	4060	4060	4060	0
374	20240628	123200	61252600	4060	4060	4060	4060	0
375	20240628	123100	61252600	4060	4060	4060	4060	0
376	20240628	123000	61252600	4060	4060	4060	4060	0
377	20240628	122900	61252600	4060	4060	4060	4060	0
378	20240628	122800	61252600	4060	4060	4060	4060	0
379	20240628	122700	61252600	4060	4060	4060	4060	0
380	20240628	122600	61252600	4060	4060	4060	4060	0
381	20240628	122500	61252600	4060	4060	4060	4060	0
382	20240628	122400	61252600	4060	4060	4060	4060	0
383	20240628	122300	61252600	4060	4060	4060	4060	1
384	20240628	122200	61248540	4045	4045	4045	4045	0
385	20240628	122100	61248540	4045	4045	4045	4045	8
386	20240628	122000	61216180	4060	4060	4060	4060	0
387	20240628	121900	61216180	4060	4060	4060	4060	0
388	20240628	121800	61216180	4060	4060	4060	4060	0
389	20240628	121700	61216180	4060	4060	4060	4060	0
390	20240628	121600	61216180	4060	4060	4060	4060	3
391	20240628	121500	61204000	4060	4060	4060	4060	0
392	20240628	121400	61204000	4060	4060	4060	4060	0
393	20240628	121300	61204000	4060	4060	4060	4060	0
394	20240628	121200	61204000	4060	4060	4060	4060	0
395	20240628	121100	61204000	4060	4060	4060	4060	42
396	20240628	121000	61033480	4060	4060	4060	4060	23
397	20240628	120900	60940100	4060	4060	4060	4060	0
398	20240628	120800	60940100	4060	4060	4060	4060	0
399	20240628	120700	60940100	4060	4060	4060	4060	0
400	20240628	120600	60940100	4060	4060	4060	4060	1
401	20240628	120500	60936040	4045	4045	4045	4045	104
402	20240628	120400	60515360	4045	4045	4045	4045	86
403	20240628	120300	60167490	4050	4050	4050	4050	0
404	20240628	120200	60167490	4050	4050	4050	4050	0
405	20240628	120100	60167490	4050	4050	4050	4050	0
406	20240628	120000	60167490	4050	4050	4050	4050	0
407	20240628	115900	60167490	4050	4050	4050	4050	23
408	20240628	115800	60074340	4060	4060	4060	4060	0
409	20240628	115700	60074340	4060	4060	4060	4060	0
410	20240628	115600	60074340	4060	4060	4060	4060	0
411	20240628	115500	60074340	4060	4060	4060	4060	0
412	20240628	115400	60074340	4060	4060	4060	4060	0
413	20240628	115300	60074340	4060	4060	4060	4060	0
414	20240628	115200	60074340	4060	4060	4060	4060	0
415	20240628	115100	60074340	4060	4060	4060	4060	0
416	20240628	115000	60074340	4060	4060	4060	4060	0
417	20240628	114900	60074340	4060	4060	4060	4060	0
418	20240628	114800	60074340	4060	4060	4060	4060	0
419	20240628	114700	60074340	4060	4060	4060	4060	0
420	20240628	114600	60074340	4060	4060	4060	4060	0
421	20240628	114500	60074340	4060	4060	4060	4060	0
422	20240628	114400	60074340	4060	4060	4060	4060	0
423	20240628	114300	60074340	4060	4060	4060	4060	0
424	20240628	114200	60074340	4060	4060	4060	4060	0
425	20240628	114100	60074340	4060	4060	4060	4060	0
426	20240628	114000	60074340	4060	4055	4060	4055	2100
427	20240628	113900	51549140	4060	4060	4060	4060	0
428	20240628	113800	51549140	4060	4060	4060	4060	0
429	20240628	113700	51549140	4060	4060	4060	4060	0
430	20240628	113600	51549140	4060	4060	4060	4060	0
431	20240628	113500	51549140	4060	4060	4060	4060	0
432	20240628	113400	51549140	4060	4060	4060	4060	0
433	20240628	113300	51549140	4060	4060	4060	4060	5
434	20240628	113200	51528840	4060	4060	4060	4060	0
435	20240628	113100	51528840	4060	4060	4060	4060	0
436	20240628	113000	51528840	4060	4060	4060	4060	0
437	20240628	112900	51528840	4060	4060	4060	4060	0
438	20240628	112800	51528840	4060	4060	4060	4060	0
439	20240628	112700	51528840	4060	4060	4060	4060	0
440	20240628	112600	51528840	4060	4060	4060	4060	50
441	20240628	112500	51325840	4060	4060	4060	4060	0
442	20240628	112400	51325840	4060	4060	4060	4060	0
443	20240628	112300	51325840	4060	4060	4060	4060	0
444	20240628	112200	51325840	4060	4060	4060	4060	0
445	20240628	112100	51325840	4060	4060	4060	4060	0
446	20240628	112000	51325840	4060	4060	4060	4060	1
447	20240628	111900	51321780	4060	4060	4060	4060	0
448	20240628	111800	51321780	4060	4060	4060	4060	0
449	20240628	111700	51321780	4060	4060	4060	4060	0
450	20240628	111600	51321780	4060	4060	4060	4060	0
451	20240628	111500	51321780	4060	4060	4060	4060	0
452	20240628	111400	51321780	4060	4060	4060	4060	0
453	20240628	111300	51321780	4060	4060	4060	4060	1
454	20240628	111200	51317720	4040	4040	4040	4040	643
455	20240628	111100	48720000	4035	4035	4035	4035	0
456	20240628	111000	48720000	4035	4035	4035	4035	0
457	20240628	110900	48720000	4035	4035	4035	4035	0
458	20240628	110800	48720000	4035	4035	4035	4035	0
459	20240628	110700	48720000	4035	4035	4035	4035	59
460	20240628	110600	48481935	4035	4040	4040	4035	712
461	20240628	110500	45605730	4040	4040	4040	4040	55
462	20240628	110400	45383530	4035	4050	4050	4035	1055
463	20240628	110300	41120075	4040	4045	4045	4040	55
464	20240628	110200	40897700	4045	4045	4045	4045	55
465	20240628	110100	40675225	4045	4045	4045	4045	55
466	20240628	110000	40452750	4045	4055	4055	4045	55
467	20240628	105900	40230185	4055	4055	4055	4055	0
468	20240628	105800	40230185	4055	4055	4055	4055	0
469	20240628	105700	40230185	4055	4055	4055	4055	0
470	20240628	105600	40230185	4055	4055	4055	4055	0
471	20240628	105500	40230185	4055	4055	4055	4055	1
472	20240628	105400	40226130	4065	4065	4065	4065	0
473	20240628	105300	40226130	4065	4065	4065	4065	0
474	20240628	105200	40226130	4065	4065	4065	4065	0
475	20240628	105100	40226130	4065	4065	4065	4065	0
476	20240628	105000	40226130	4065	4065	4065	4065	0
477	20240628	104900	40226130	4065	4065	4065	4065	0
478	20240628	104800	40226130	4065	4065	4065	4065	707
479	20240628	104700	37352175	4065	4065	4065	4065	0
480	20240628	104600	37352175	4065	4065	4065	4065	0
481	20240628	104500	37352175	4065	4065	4065	4065	0
482	20240628	104400	37352175	4065	4065	4065	4065	0
483	20240628	104300	37352175	4065	4065	4065	4065	0
484	20240628	104200	37352175	4065	4065	4065	4065	0
485	20240628	104100	37352175	4065	4065	4065	4065	0
486	20240628	104000	37352175	4065	4065	4065	4065	0
487	20240628	103900	37352175	4065	4065	4065	4065	0
488	20240628	103800	37352175	4065	4065	4065	4065	0
489	20240628	103700	37352175	4065	4065	4065	4065	0
490	20240628	103600	37352175	4065	4065	4065	4065	0
491	20240628	103500	37352175	4065	4065	4065	4065	0
492	20240628	103400	37352175	4065	4065	4065	4065	0
493	20240628	103300	37352175	4065	4065	4065	4065	0
494	20240628	103200	37352175	4065	4065	4065	4065	0
495	20240628	103100	37352175	4065	4065	4065	4065	0
496	20240628	103000	37352175	4065	4065	4065	4065	0
497	20240628	102900	37352175	4065	4065	4065	4065	0
498	20240628	102800	37352175	4065	4065	4065	4065	0
499	20240628	102700	37352175	4065	4065	4065	4065	0
500	20240628	102600	37352175	4065	4065	4065	4065	0
501	20240628	102500	37352175	4065	4065	4065	4065	0
502	20240628	102400	37352175	4065	4065	4065	4065	0
503	20240628	102300	37352175	4065	4065	4065	4065	0
504	20240628	102200	37352175	4065	4065	4065	4065	0
505	20240628	102100	37352175	4065	4065	4065	4065	0
506	20240628	102000	37352175	4065	4065	4065	4065	0
507	20240628	101900	37352175	4065	4065	4065	4065	0
508	20240628	101800	37352175	4065	4065	4065	4065	0
509	20240628	101700	37352175	4065	4065	4065	4065	0
510	20240628	101600	37352175	4065	4045	4065	4035	3484
511	20240628	101500	23280915	4070	4045	4070	4045	709
512	20240628	101400	20412960	4045	4045	4045	4045	293
513	20240628	101300	19227775	4045	4045	4045	4045	0
514	20240628	101200	19227775	4045	4045	4045	4045	50
515	20240628	101100	19025525	4045	4045	4045	4045	0
516	20240628	101000	19025525	4045	4045	4045	4045	0
517	20240628	100900	19025525	4045	4045	4045	4045	0
518	20240628	100800	19025525	4045	4045	4045	4045	60
519	20240628	100700	18782825	4045	4045	4045	4045	56
520	20240628	100600	18556305	4045	4045	4045	4045	56
521	20240628	100500	18329785	4045	4050	4050	4045	56
522	20240628	100400	18103250	4070	4070	4070	4050	58
523	20240628	100300	17868310	4050	4050	4050	4050	56
524	20240628	100200	17641510	4050	4070	4070	4050	57
525	20240628	100100	17410640	4050	4050	4050	4050	56
526	20240628	100000	17183840	4050	4050	4050	4050	56
527	20240628	095900	16957040	4070	4070	4070	4070	0
528	20240628	095800	16957040	4070	4070	4070	4070	3
529	20240628	095700	16944830	4070	4070	4070	4070	2
530	20240628	095600	16936690	4070	4070	4070	4070	1
531	20240628	095500	16932620	4070	4070	4070	4070	0
532	20240628	095400	16932620	4070	4070	4070	4070	0
533	20240628	095300	16932620	4070	4070	4070	4070	0
534	20240628	095200	16932620	4070	4070	4070	4070	0
535	20240628	095100	16932620	4070	4070	4070	4070	0
536	20240628	095000	16932620	4070	4070	4070	4070	0
537	20240628	094900	16932620	4070	4070	4070	4070	0
538	20240628	094800	16932620	4070	4070	4070	4070	0
539	20240628	094700	16932620	4070	4070	4070	4070	0
540	20240628	094600	16932620	4070	4070	4070	4070	0
541	20240628	094500	16932620	4070	4070	4070	4070	0
542	20240628	094400	16932620	4070	4070	4070	4070	0
543	20240628	094300	16932620	4070	4070	4070	4070	0
544	20240628	094200	16932620	4070	4070	4070	4070	0
545	20240628	094100	16932620	4070	4070	4070	4070	0
546	20240628	094000	16932620	4070	4070	4070	4070	0
547	20240628	093900	16932620	4070	4070	4070	4070	0
548	20240628	093800	16932620	4070	4070	4070	4070	0
549	20240628	093700	16932620	4070	4070	4070	4070	0
550	20240628	093600	16932620	4070	4070	4070	4070	0
551	20240628	093500	16932620	4070	4070	4070	4070	0
552	20240628	093400	16932620	4070	4070	4070	4070	0
553	20240628	093300	16932620	4070	4070	4070	4070	0
554	20240628	093200	16932620	4070	4070	4070	4070	20
555	20240628	093100	16851220	4070	4070	4070	4070	0
556	20240628	093000	16851220	4070	4070	4070	4070	0
557	20240628	092900	16851220	4070	4070	4070	4070	0
558	20240628	092800	16851220	4070	4070	4070	4070	0
559	20240628	092700	16851220	4070	4045	4070	4045	620
560	20240628	092600	14341780	4040	4040	4040	4040	0
561	20240628	092500	14341780	4040	4040	4040	4040	0
562	20240628	092400	14341780	4040	4040	4040	4040	0
563	20240628	092300	14341780	4040	4040	4040	4040	38
564	20240628	092200	14188260	4050	4050	4050	4050	0
565	20240628	092100	14188260	4050	4050	4050	4050	0
566	20240628	092000	14188260	4050	4050	4050	4050	1
567	20240628	091900	14184210	4035	4035	4035	4035	0
568	20240628	091800	14184210	4035	4035	4035	4035	0
569	20240628	091700	14184210	4035	4035	4035	4035	0
570	20240628	091600	14184210	4035	4035	4035	4035	74
571	20240628	091500	13885620	4035	4035	4035	4035	61
572	20240628	091400	13639485	4035	4040	4050	4035	1219
573	20240628	091300	8704115	4035	4040	4040	4035	61
574	20240628	091200	8457680	4035	4040	4040	4035	1381
575	20240628	091100	2884560	4040	4040	4040	4040	61
576	20240628	091000	2638120	4040	4040	4040	4040	61
577	20240628	090900	2391680	4040	4040	4040	4040	61
578	20240628	090800	2145240	4035	4040	4040	4035	61
579	20240628	090700	1898805	4035	4040	4040	4035	61
580	20240628	090600	1652420	4040	4040	4040	4040	61
581	20240628	090500	1405980	4035	4040	4040	4035	61
582	20240628	090400	1159545	4035	4050	4050	4035	97
583	20240628	090300	767540	4035	4040	4040	4035	61
584	20240628	090200	521155	4035	4040	4040	4035	111
585	20240628	090100	72770	4040	4040	4040	4040	9
586	20240628	090000	36410	4045	4050	4050	4045	9