KissMeData/004250/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184200	120670345	4960	4960	4960	4960	386
3	20240621	184100	120670345	4960	4960	4960	4960	0
4	20240621	184000	120670345	4960	4960	4960	4960	0
5	20240621	183900	120670345	4960	4960	4960	4960	0
6	20240621	183800	120670345	4960	4960	4960	4960	0
7	20240621	183700	120670345	4960	4960	4960	4960	0
8	20240621	183600	120670345	4960	4960	4960	4960	0
9	20240621	183500	120670345	4960	4960	4960	4960	0
10	20240621	183400	120670345	4960	4960	4960	4960	0
11	20240621	183300	120670345	4960	4960	4960	4960	0
12	20240621	183200	120670345	4960	4960	4960	4960	0
13	20240621	183100	120670345	4960	4960	4960	4960	0
14	20240621	183000	120670345	4960	4960	4960	4960	0
15	20240621	182900	120670345	4960	4960	4960	4960	0
16	20240621	182800	120670345	4960	4960	4960	4960	0
17	20240621	182700	120670345	4960	4960	4960	4960	0
18	20240621	182600	120670345	4960	4960	4960	4960	0
19	20240621	182500	120670345	4960	4960	4960	4960	0
20	20240621	182400	120670345	4960	4960	4960	4960	0
21	20240621	182300	120670345	4960	4960	4960	4960	0
22	20240621	182200	120670345	4960	4960	4960	4960	0
23	20240621	182100	120670345	4960	4960	4960	4960	0
24	20240621	182000	120670345	4960	4960	4960	4960	0
25	20240621	181900	120670345	4960	4960	4960	4960	0
26	20240621	181800	120670345	4960	4960	4960	4960	0
27	20240621	181700	120670345	4960	4960	4960	4960	0
28	20240621	181600	120670345	4960	4960	4960	4960	0
29	20240621	181500	120670345	4960	4960	4960	4960	0
30	20240621	181400	120670345	4960	4960	4960	4960	0
31	20240621	181300	120670345	4960	4960	4960	4960	0
32	20240621	181200	120670345	4960	4960	4960	4960	386
33	20240621	181100	120670345	4960	4960	4960	4960	0
34	20240621	181000	120670345	4960	4960	4960	4960	0
35	20240621	180900	120670345	4960	4960	4960	4960	0
36	20240621	180800	120670345	4960	4960	4960	4960	0
37	20240621	180700	120670345	4960	4960	4960	4960	0
38	20240621	180600	120670345	4960	4960	4960	4960	0
39	20240621	180500	120670345	4960	4960	4960	4960	0
40	20240621	180400	120670345	4960	4960	4960	4960	0
41	20240621	180300	120670345	4960	4960	4960	4960	0
42	20240621	180200	120670345	4960	4960	4960	4960	0
43	20240621	180100	120670345	4960	4960	4960	4960	0
44	20240621	180000	120670345	4960	4960	4960	4960	0
45	20240621	175900	120670345	4960	4960	4960	4960	0
46	20240621	175800	120670345	4960	4960	4960	4960	0
47	20240621	175700	120670345	4960	4960	4960	4960	0
48	20240621	175600	120670345	4960	4960	4960	4960	0
49	20240621	175500	120670345	4960	4960	4960	4960	0
50	20240621	175400	120670345	4960	4960	4960	4960	0
51	20240621	175300	120670345	4960	4960	4960	4960	0
52	20240621	175200	120670345	4960	4960	4960	4960	0
53	20240621	175100	120670345	4960	4960	4960	4960	0
54	20240621	175000	120670345	4960	4960	4960	4960	0
55	20240621	174900	120670345	4960	4960	4960	4960	0
56	20240621	174800	120670345	4960	4960	4960	4960	0
57	20240621	174700	120670345	4960	4960	4960	4960	0
58	20240621	174600	120670345	4960	4960	4960	4960	0
59	20240621	174500	120670345	4960	4960	4960	4960	0
60	20240621	174400	120670345	4960	4960	4960	4960	0
61	20240621	174300	120670345	4960	4960	4960	4960	0
62	20240621	174200	120670345	4960	4960	4960	4960	386
63	20240621	174100	120670345	4960	4960	4960	4960	0
64	20240621	174000	120670345	4960	4960	4960	4960	0
65	20240621	173900	120670345	4960	4960	4960	4960	0
66	20240621	173800	120670345	4960	4960	4960	4960	0
67	20240621	173700	120670345	4960	4960	4960	4960	0
68	20240621	173600	120670345	4960	4960	4960	4960	0
69	20240621	173500	120670345	4960	4960	4960	4960	0
70	20240621	173400	120670345	4960	4960	4960	4960	0
71	20240621	173300	120670345	4960	4960	4960	4960	0
72	20240621	173200	120670345	4960	4960	4960	4960	0
73	20240621	173100	120670345	4960	4960	4960	4960	0
74	20240621	173000	120670345	4960	4960	4960	4960	0
75	20240621	172900	120670345	4960	4960	4960	4960	0
76	20240621	172800	120670345	4960	4960	4960	4960	0
77	20240621	172700	120670345	4960	4960	4960	4960	0
78	20240621	172600	120670345	4960	4960	4960	4960	0
79	20240621	172500	120670345	4960	4960	4960	4960	0
80	20240621	172400	120670345	4960	4960	4960	4960	0
81	20240621	172300	120670345	4960	4960	4960	4960	0
82	20240621	172200	120670345	4960	4960	4960	4960	0
83	20240621	172100	120670345	4960	4960	4960	4960	0
84	20240621	172000	120670345	4960	4960	4960	4960	0
85	20240621	171900	120670345	4960	4960	4960	4960	0
86	20240621	171800	120670345	4960	4960	4960	4960	0
87	20240621	171700	120670345	4960	4960	4960	4960	0
88	20240621	171600	120670345	4960	4960	4960	4960	0
89	20240621	171500	120670345	4960	4960	4960	4960	0
90	20240621	171400	120670345	4960	4960	4960	4960	0
91	20240621	171300	120670345	4960	4960	4960	4960	0
92	20240621	171200	120670345	4960	4960	4960	4960	386
93	20240621	171100	120670345	4960	4960	4960	4960	0
94	20240621	171000	120670345	4960	4960	4960	4960	0
95	20240621	170900	120670345	4960	4960	4960	4960	0
96	20240621	170800	120670345	4960	4960	4960	4960	0
97	20240621	170700	120670345	4960	4960	4960	4960	0
98	20240621	170600	120670345	4960	4960	4960	4960	0
99	20240621	170500	120670345	4960	4960	4960	4960	0
100	20240621	170400	120670345	4960	4960	4960	4960	0
101	20240621	170300	120670345	4960	4960	4960	4960	0
102	20240621	170200	120670345	4960	4960	4960	4960	0
103	20240621	170100	120670345	4960	4960	4960	4960	0
104	20240621	170000	120670345	4960	4960	4960	4960	0
105	20240621	165900	120670345	4960	4960	4960	4960	0
106	20240621	165800	120670345	4960	4960	4960	4960	0
107	20240621	165700	120670345	4960	4960	4960	4960	0
108	20240621	165600	120670345	4960	4960	4960	4960	0
109	20240621	165500	120670345	4960	4960	4960	4960	0
110	20240621	165400	120670345	4960	4960	4960	4960	0
111	20240621	165300	120670345	4960	4960	4960	4960	0
112	20240621	165200	120670345	4960	4960	4960	4960	0
113	20240621	165100	120670345	4960	4960	4960	4960	0
114	20240621	165000	120670345	4960	4960	4960	4960	0
115	20240621	164900	120670345	4960	4960	4960	4960	0
116	20240621	164800	120670345	4960	4960	4960	4960	0
117	20240621	164700	120670345	4960	4960	4960	4960	0
118	20240621	164600	120670345	4960	4960	4960	4960	0
119	20240621	164500	120670345	4960	4960	4960	4960	0
120	20240621	164400	120670345	4960	4960	4960	4960	0
121	20240621	164300	120670345	4960	4960	4960	4960	0
122	20240621	164200	120670345	4960	4960	4960	4960	386
123	20240621	164100	120670345	4960	4960	4960	4960	0
124	20240621	164000	120670345	4960	4960	4960	4960	0
125	20240621	163900	120670345	4960	4960	4960	4960	0
126	20240621	163800	120670345	4960	4960	4960	4960	0
127	20240621	163700	120670345	4960	4960	4960	4960	0
128	20240621	163600	120670345	4960	4960	4960	4960	0
129	20240621	163500	120670345	4960	4960	4960	4960	0
130	20240621	163400	120670345	4960	4960	4960	4960	0
131	20240621	163300	120670345	4960	4960	4960	4960	0
132	20240621	163200	120670345	4960	4960	4960	4960	0
133	20240621	163100	120670345	4960	4960	4960	4960	0
134	20240621	163000	120670345	4960	4960	4960	4960	0
135	20240621	162900	120670345	4960	4960	4960	4960	0
136	20240621	162800	120670345	4960	4960	4960	4960	0
137	20240621	162700	120670345	4960	4960	4960	4960	0
138	20240621	162600	120670345	4960	4960	4960	4960	0
139	20240621	162500	120670345	4960	4960	4960	4960	0
140	20240621	162400	120670345	4960	4960	4960	4960	0
141	20240621	162300	120670345	4960	4960	4960	4960	0
142	20240621	162200	120670345	4960	4960	4960	4960	0
143	20240621	162100	120670345	4960	4960	4960	4960	0
144	20240621	162000	120670345	4960	4960	4960	4960	0
145	20240621	161900	120670345	4960	4960	4960	4960	0
146	20240621	161800	120670345	4960	4960	4960	4960	0
147	20240621	161700	120670345	4960	4960	4960	4960	0
148	20240621	161600	120670345	4960	4960	4960	4960	0
149	20240621	161500	120670345	4960	4960	4960	4960	0
150	20240621	161400	120670345	4960	4960	4960	4960	0
151	20240621	161300	120670345	4960	4960	4960	4960	0
152	20240621	161200	120670345	4960	4960	4960	4960	386
153	20240621	161100	120670345	4960	4960	4960	4960	0
154	20240621	161000	120670345	4960	4960	4960	4960	0
155	20240621	160900	120670345	4960	4960	4960	4960	0
156	20240621	160800	120670345	4960	4960	4960	4960	0
157	20240621	160700	120670345	4960	4960	4960	4960	0
158	20240621	160600	120670345	4960	4960	4960	4960	0
159	20240621	160500	120670345	4960	4960	4960	4960	0
160	20240621	160400	120670345	4960	4960	4960	4960	0
161	20240621	160300	120670345	4960	4960	4960	4960	0
162	20240621	160200	120670345	4960	4960	4960	4960	0
163	20240621	160100	120670345	4960	4960	4960	4960	0
164	20240621	160000	120670345	4960	4960	4960	4960	0
165	20240621	155900	120670345	4960	4960	4960	4960	0
166	20240621	155800	120670345	4960	4960	4960	4960	0
167	20240621	155700	120670345	4960	4960	4960	4960	0
168	20240621	155600	120670345	4960	4960	4960	4960	0
169	20240621	155500	120670345	4960	4960	4960	4960	0
170	20240621	155400	120670345	4960	4960	4960	4960	0
171	20240621	155300	120670345	4960	4960	4960	4960	0
172	20240621	155200	120670345	4960	4960	4960	4960	0
173	20240621	155100	120670345	4960	4960	4960	4960	0
174	20240621	155000	120670345	4960	4960	4960	4960	0
175	20240621	154900	120670345	4960	4960	4960	4960	0
176	20240621	154800	120670345	4960	4960	4960	4960	0
177	20240621	154700	120670345	4960	4960	4960	4960	0
178	20240621	154600	120670345	4960	4960	4960	4960	0
179	20240621	154500	120670345	4960	4960	4960	4960	0
180	20240621	154400	120670345	4960	4960	4960	4960	0
181	20240621	154300	120670345	4960	4960	4960	4960	0
182	20240621	154200	120670345	4960	4960	4960	4960	386
183	20240621	154100	120670345	4960	4960	4960	4960	0
184	20240621	154000	120670345	4960	4960	4960	4960	0
185	20240621	153900	120670345	4960	4960	4960	4960	0
186	20240621	153800	120670345	4960	4960	4960	4960	0
187	20240621	153700	120670345	4960	4960	4960	4960	0
188	20240621	153600	120670345	4960	4960	4960	4960	0
189	20240621	153500	120670345	4960	4960	4960	4960	0
190	20240621	153400	120670345	4960	4960	4960	4960	0
191	20240621	153300	120670345	4960	4960	4960	4960	0
192	20240621	153200	120670345	4960	4960	4960	4960	0
193	20240621	153100	120670345	4960	4960	4960	4960	0
194	20240621	153000	120670345	4960	4960	4960	4960	386
195	20240621	152900	118755785	4955	4955	4955	4955	0
196	20240621	152800	118755785	4955	4955	4955	4955	0
197	20240621	152700	118755785	4955	4955	4955	4955	0
198	20240621	152600	118755785	4955	4955	4955	4955	0
199	20240621	152500	118755785	4955	4955	4955	4955	0
200	20240621	152400	118755785	4955	4955	4955	4955	0
201	20240621	152300	118755785	4955	4955	4955	4955	0
202	20240621	152200	118755785	4955	4955	4955	4955	0
203	20240621	152100	118755785	4955	4955	4955	4955	0
204	20240621	152000	118755785	4955	4955	4955	4955	0
205	20240621	151900	118755785	4955	4950	4955	4950	157
206	20240621	151800	117978615	4950	4945	4950	4945	101
207	20240621	151700	117479165	4950	4950	4950	4950	20
208	20240621	151600	117380165	4950	4940	4950	4940	47
209	20240621	151500	117147975	4955	4955	4955	4955	0
210	20240621	151400	117147975	4955	4955	4955	4955	0
211	20240621	151300	117147975	4955	4955	4955	4955	0
212	20240621	151200	117147975	4955	4940	4955	4935	501
213	20240621	151100	114675510	4955	4955	4955	4955	2
214	20240621	151000	114665600	4935	4940	4940	4935	340
215	20240621	150900	112987695	4955	4955	4955	4955	1
216	20240621	150800	112982740	4960	4950	4960	4935	105
217	20240621	150700	112463015	4960	4960	4960	4960	0
218	20240621	150600	112463015	4960	4960	4960	4960	1
219	20240621	150500	112458055	4935	4950	4950	4935	250
220	20240621	150400	111224290	4960	4950	4960	4950	202
221	20240621	150300	110224380	4950	4950	4950	4940	602
222	20240621	150200	107250480	4960	4960	4960	4960	0
223	20240621	150100	107250480	4960	4960	4960	4960	0
224	20240621	150000	107250480	4960	4960	4960	4960	0
225	20240621	145900	107250480	4960	4960	4960	4960	0
226	20240621	145800	107250480	4960	4950	4960	4940	962
227	20240621	145700	102495500	4950	4950	4950	4950	520
228	20240621	145600	99921500	4950	4950	4950	4950	3
229	20240621	145500	99906650	4950	4950	4950	4950	0
230	20240621	145400	99906650	4950	4950	4950	4950	0
231	20240621	145300	99906650	4950	4945	4950	4945	98
232	20240621	145200	99422035	4950	4950	4950	4950	0
233	20240621	145100	99422035	4950	4950	4950	4950	3
234	20240621	145000	99407185	4935	4945	4950	4935	277
235	20240621	144900	98039220	4950	4950	4950	4950	100
236	20240621	144800	97544220	4950	4950	4950	4950	0
237	20240621	144700	97544220	4950	4950	4950	4950	0
238	20240621	144600	97544220	4950	4945	4950	4940	219
239	20240621	144500	96462325	4950	4950	4950	4950	5
240	20240621	144400	96437575	4950	4950	4950	4950	0
241	20240621	144300	96437575	4950	4950	4950	4950	2
242	20240621	144200	96427675	4950	4950	4950	4950	86
243	20240621	144100	96001975	4950	4950	4950	4950	0
244	20240621	144000	96001975	4950	4950	4950	4950	0
245	20240621	143900	96001975	4950	4950	4950	4950	0
246	20240621	143800	96001975	4950	4950	4950	4950	10
247	20240621	143700	95952475	4950	4950	4950	4950	2
248	20240621	143600	95942575	4940	4950	4950	4940	384
249	20240621	143500	94044335	4950	4950	4950	4950	0
250	20240621	143400	94044335	4950	4945	4950	4945	337
251	20240621	143300	92377865	4945	4945	4945	4945	0
252	20240621	143200	92377865	4945	4945	4945	4945	22
253	20240621	143100	92269075	4945	4945	4945	4945	0
254	20240621	143000	92269075	4945	4945	4945	4945	0
255	20240621	142900	92269075	4945	4945	4945	4945	0
256	20240621	142800	92269075	4945	4945	4945	4945	0
257	20240621	142700	92269075	4945	4945	4945	4945	0
258	20240621	142600	92269075	4945	4945	4945	4945	0
259	20240621	142500	92269075	4945	4945	4945	4945	0
260	20240621	142400	92269075	4945	4945	4945	4945	0
261	20240621	142300	92269075	4945	4945	4945	4945	0
262	20240621	142200	92269075	4945	4945	4945	4945	500
263	20240621	142100	89796575	4945	4945	4945	4945	584
264	20240621	142000	86908695	4945	4945	4945	4945	6
265	20240621	141900	86879025	4945	4945	4945	4945	0
266	20240621	141800	86879025	4945	4945	4945	4945	416
267	20240621	141700	84821905	4945	4945	4945	4945	2
268	20240621	141600	84812015	4940	4940	4940	4940	0
269	20240621	141500	84812015	4940	4940	4940	4940	0
270	20240621	141400	84812015	4940	4940	4940	4940	0
271	20240621	141300	84812015	4940	4940	4940	4940	50
272	20240621	141200	84565015	4940	4940	4940	4940	486
273	20240621	141100	82164175	4940	4945	4945	4940	50
274	20240621	141000	81917065	4950	4950	4950	4950	0
275	20240621	140900	81917065	4950	4950	4950	4950	20
276	20240621	140800	81818065	4950	4950	4950	4950	0
277	20240621	140700	81818065	4950	4950	4950	4950	0
278	20240621	140600	81818065	4950	4950	4950	4950	0
279	20240621	140500	81818065	4950	4950	4950	4950	0
280	20240621	140400	81818065	4950	4950	4950	4950	1
281	20240621	140300	81813115	4950	4950	4950	4945	422
282	20240621	140200	79725275	4950	4950	4950	4950	0
283	20240621	140100	79725275	4950	4950	4950	4950	0
284	20240621	140000	79725275	4950	4950	4950	4950	50
285	20240621	135900	79477775	4950	4950	4950	4950	1
286	20240621	135800	79472825	4950	4950	4950	4950	1
287	20240621	135700	79467875	4950	4950	4950	4950	0
288	20240621	135600	79467875	4950	4950	4950	4950	0
289	20240621	135500	79467875	4950	4950	4950	4950	4
290	20240621	135400	79448075	4950	4940	4950	4940	4
291	20240621	135300	79428305	4940	4945	4945	4940	198
292	20240621	135200	78450175	4950	4950	4950	4950	0
293	20240621	135100	78450175	4950	4950	4950	4950	0
294	20240621	135000	78450175	4950	4950	4950	4950	0
295	20240621	134900	78450175	4950	4950	4950	4950	1
296	20240621	134800	78445225	4950	4950	4950	4950	0
297	20240621	134700	78445225	4950	4950	4950	4950	0
298	20240621	134600	78445225	4950	4950	4950	4950	9
299	20240621	134500	78400675	4940	4940	4940	4940	0
300	20240621	134400	78400675	4940	4940	4940	4940	0
301	20240621	134300	78400675	4940	4940	4940	4940	0
302	20240621	134200	78400675	4940	4940	4940	4940	0
303	20240621	134100	78400675	4940	4940	4940	4940	0
304	20240621	134000	78400675	4940	4940	4940	4940	0
305	20240621	133900	78400675	4940	4945	4945	4940	500
306	20240621	133800	75930665	4940	4940	4940	4940	0
307	20240621	133700	75930665	4940	4945	4950	4940	620
308	20240621	133600	72867225	4945	4945	4945	4945	0
309	20240621	133500	72867225	4945	4945	4945	4945	227
310	20240621	133400	71744710	4945	4945	4945	4945	2
311	20240621	133300	71734820	4950	4950	4950	4950	7
312	20240621	133200	71700170	4950	4950	4950	4950	0
313	20240621	133100	71700170	4950	4950	4950	4950	0
314	20240621	133000	71700170	4950	4950	4950	4950	0
315	20240621	132900	71700170	4950	4950	4950	4950	0
316	20240621	132800	71700170	4950	4950	4950	4950	0
317	20240621	132700	71700170	4950	4950	4950	4950	0
318	20240621	132600	71700170	4950	4950	4950	4950	0
319	20240621	132500	71700170	4950	4950	4950	4950	0
320	20240621	132400	71700170	4950	4950	4950	4950	0
321	20240621	132300	71700170	4950	4950	4950	4950	2
322	20240621	132200	71690270	4945	4945	4945	4945	0
323	20240621	132100	71690270	4945	4945	4945	4945	0
324	20240621	132000	71690270	4945	4945	4945	4945	0
325	20240621	131900	71690270	4945	4945	4945	4945	0
326	20240621	131800	71690270	4945	4945	4945	4945	0
327	20240621	131700	71690270	4945	4945	4945	4945	1633
328	20240621	131600	63615085	4945	4945	4945	4945	6
329	20240621	131500	63585415	4950	4950	4950	4950	86
330	20240621	131400	63159715	4960	4960	4960	4960	0
331	20240621	131300	63159715	4960	4960	4960	4960	1
332	20240621	131200	63154755	4950	4950	4950	4950	7
333	20240621	131100	63120105	4960	4960	4960	4960	0
334	20240621	131000	63120105	4960	4960	4960	4960	0
335	20240621	130900	63120105	4960	4960	4960	4960	0
336	20240621	130800	63120105	4960	4960	4960	4960	0
337	20240621	130700	63120105	4960	4960	4960	4960	0
338	20240621	130600	63120105	4960	4960	4960	4960	0
339	20240621	130500	63120105	4960	4960	4960	4960	0
340	20240621	130400	63120105	4960	4960	4960	4960	1
341	20240621	130300	63115145	4960	4960	4960	4960	36
342	20240621	130200	62936585	4960	4960	4960	4960	0
343	20240621	130100	62936585	4960	4955	4960	4955	26
344	20240621	130000	62807750	4955	4955	4955	4955	0
345	20240621	125900	62807750	4955	4955	4955	4955	25
346	20240621	125800	62683875	4960	4960	4960	4960	0
347	20240621	125700	62683875	4960	4960	4960	4960	0
348	20240621	125600	62683875	4960	4960	4960	4960	0
349	20240621	125500	62683875	4960	4960	4960	4960	0
350	20240621	125400	62683875	4960	4960	4960	4960	0
351	20240621	125300	62683875	4960	4960	4960	4960	0
352	20240621	125200	62683875	4960	4960	4960	4960	0
353	20240621	125100	62683875	4960	4960	4960	4960	0
354	20240621	125000	62683875	4960	4960	4960	4960	0
355	20240621	124900	62683875	4960	4960	4960	4960	50
356	20240621	124800	62435875	4960	4960	4960	4960	0
357	20240621	124700	62435875	4960	4960	4960	4960	0
358	20240621	124600	62435875	4960	4960	4960	4960	3
359	20240621	124500	62420995	4950	4950	4950	4950	0
360	20240621	124400	62420995	4950	4950	4950	4950	1
361	20240621	124300	62416045	4960	4960	4960	4960	0
362	20240621	124200	62416045	4960	4955	4960	4950	172
363	20240621	124100	61564615	4955	4955	4955	4955	1
364	20240621	124000	61559660	4960	4960	4960	4960	0
365	20240621	123900	61559660	4960	4960	4960	4960	0
366	20240621	123800	61559660	4960	4960	4960	4960	0
367	20240621	123700	61559660	4960	4960	4960	4960	5
368	20240621	123600	61534860	4960	4960	4960	4960	0
369	20240621	123500	61534860	4960	4960	4960	4960	1
370	20240621	123400	61529900	4950	4955	4960	4950	1598
371	20240621	123300	53619305	4955	4955	4955	4955	100
372	20240621	123200	53123805	4960	4960	4960	4960	0
373	20240621	123100	53123805	4960	4960	4960	4960	0
374	20240621	123000	53123805	4960	4960	4960	4960	13
375	20240621	122900	53059325	4960	4960	4960	4960	0
376	20240621	122800	53059325	4960	4960	4960	4960	0
377	20240621	122700	53059325	4960	4960	4960	4960	0
378	20240621	122600	53059325	4960	4960	4960	4960	1
379	20240621	122500	53054365	4955	4955	4955	4955	0
380	20240621	122400	53054365	4955	4955	4955	4955	0
381	20240621	122300	53054365	4955	4955	4955	4955	0
382	20240621	122200	53054365	4955	4955	4955	4955	2
383	20240621	122100	53044455	4950	4950	4950	4950	0
384	20240621	122000	53044455	4950	4960	4960	4950	651
385	20240621	121900	49819860	4960	4960	4960	4960	0
386	20240621	121800	49819860	4960	4960	4960	4960	0
387	20240621	121700	49819860	4960	4960	4960	4960	0
388	20240621	121600	49819860	4960	4960	4960	4960	0
389	20240621	121500	49819860	4960	4960	4960	4960	8
390	20240621	121400	49780180	4960	4960	4960	4960	0
391	20240621	121300	49780180	4960	4960	4960	4960	0
392	20240621	121200	49780180	4960	4960	4960	4960	0
393	20240621	121100	49780180	4960	4960	4960	4960	0
394	20240621	121000	49780180	4960	4960	4960	4960	0
395	20240621	120900	49780180	4960	4960	4960	4960	0
396	20240621	120800	49780180	4960	4960	4960	4960	0
397	20240621	120700	49780180	4960	4960	4960	4960	0
398	20240621	120600	49780180	4960	4960	4960	4960	0
399	20240621	120500	49780180	4960	4960	4960	4960	0
400	20240621	120400	49780180	4960	4960	4960	4960	0
401	20240621	120300	49780180	4960	4960	4960	4960	0
402	20240621	120200	49780180	4960	4960	4960	4960	4
403	20240621	120100	49760340	4965	4965	4965	4965	0
404	20240621	120000	49760340	4965	4965	4965	4965	0
405	20240621	115900	49760340	4965	4965	4965	4965	0
406	20240621	115800	49760340	4965	4965	4965	4965	0
407	20240621	115700	49760340	4965	4965	4965	4965	3
408	20240621	115600	49745445	4965	4965	4965	4965	0
409	20240621	115500	49745445	4965	4965	4965	4965	0
410	20240621	115400	49745445	4965	4965	4965	4965	0
411	20240621	115300	49745445	4965	4965	4965	4965	0
412	20240621	115200	49745445	4965	4965	4965	4965	0
413	20240621	115100	49745445	4965	4965	4965	4965	1
414	20240621	115000	49740480	4950	4950	4950	4950	0
415	20240621	114900	49740480	4950	4950	4950	4950	0
416	20240621	114800	49740480	4950	4950	4950	4950	0
417	20240621	114700	49740480	4950	4950	4950	4950	0
418	20240621	114600	49740480	4950	4955	4955	4950	80
419	20240621	114500	49344280	4955	4955	4955	4955	0
420	20240621	114400	49344280	4955	4955	4955	4955	0
421	20240621	114300	49344280	4955	4955	4955	4955	0
422	20240621	114200	49344280	4955	4955	4955	4955	0
423	20240621	114100	49344280	4955	4955	4955	4955	0
424	20240621	114000	49344280	4955	4955	4955	4955	0
425	20240621	113900	49344280	4955	4955	4955	4955	0
426	20240621	113800	49344280	4955	4955	4955	4955	0
427	20240621	113700	49344280	4955	4955	4955	4955	301
428	20240621	113600	47852825	4955	4955	4955	4955	0
429	20240621	113500	47852825	4955	4955	4955	4955	0
430	20240621	113400	47852825	4955	4955	4955	4955	199
431	20240621	113300	46866780	4955	4955	4955	4955	0
432	20240621	113200	46866780	4955	4955	4955	4955	100
433	20240621	113100	46371280	4955	4955	4955	4955	10
434	20240621	113000	46321730	4955	4955	4955	4955	0
435	20240621	112900	46321730	4955	4955	4955	4955	72
436	20240621	112800	45964970	4960	4960	4960	4960	0
437	20240621	112700	45964970	4960	4960	4960	4960	0
438	20240621	112600	45964970	4960	4960	4960	4960	100
439	20240621	112500	45468970	4965	4965	4965	4965	2
440	20240621	112400	45459040	4965	4965	4965	4965	0
441	20240621	112300	45459040	4965	4960	4965	4955	39
442	20240621	112200	45265660	4965	4965	4965	4965	0
443	20240621	112100	45265660	4965	4965	4965	4965	0
444	20240621	112000	45265660	4965	4965	4965	4965	0
445	20240621	111900	45265660	4965	4965	4965	4965	0
446	20240621	111800	45265660	4965	4965	4965	4965	0
447	20240621	111700	45265660	4965	4965	4965	4965	0
448	20240621	111600	45265660	4965	4965	4965	4965	3
449	20240621	111500	45250765	4955	4955	4955	4955	0
450	20240621	111400	45250765	4955	4965	4965	4955	25
451	20240621	111300	45126660	4965	4965	4965	4965	708
452	20240621	111200	41611440	4960	4960	4960	4960	31
453	20240621	111100	41457680	4960	4960	4960	4960	0
454	20240621	111000	41457680	4960	4960	4960	4960	238
455	20240621	110900	40277200	4960	4960	4960	4960	0
456	20240621	110800	40277200	4960	4960	4960	4960	0
457	20240621	110700	40277200	4960	4960	4960	4960	0
458	20240621	110600	40277200	4960	4960	4960	4960	0
459	20240621	110500	40277200	4960	4960	4960	4960	10
460	20240621	110400	40227600	4960	4960	4960	4960	0
461	20240621	110300	40227600	4960	4955	4960	4955	501
462	20240621	110200	37745140	4965	4965	4965	4965	0
463	20240621	110100	37745140	4965	4965	4965	4965	0
464	20240621	110000	37745140	4965	4960	4965	4960	51
465	20240621	105900	37492175	4960	4960	4960	4960	8
466	20240621	105800	37452495	4960	4960	4960	4960	5
467	20240621	105700	37427695	4960	4960	4960	4960	5
468	20240621	105600	37402895	4960	4960	4960	4960	0
469	20240621	105500	37402895	4960	4960	4960	4960	788
470	20240621	105400	33494415	4965	4965	4965	4965	0
471	20240621	105300	33494415	4965	4965	4965	4965	0
472	20240621	105200	33494415	4965	4960	4965	4960	2
473	20240621	105100	33484490	4965	4965	4965	4965	0
474	20240621	105000	33484490	4965	4965	4965	4965	0
475	20240621	104900	33484490	4965	4965	4965	4965	0
476	20240621	104800	33484490	4965	4965	4965	4965	0
477	20240621	104700	33484490	4965	4965	4965	4965	0
478	20240621	104600	33484490	4965	4965	4965	4965	0
479	20240621	104500	33484490	4965	4965	4965	4965	0
480	20240621	104400	33484490	4965	4965	4965	4965	0
481	20240621	104300	33484490	4965	4965	4965	4965	0
482	20240621	104200	33484490	4965	4965	4965	4965	0
483	20240621	104100	33484490	4965	4960	4965	4960	56
484	20240621	104000	33206725	4960	4960	4960	4960	51
485	20240621	103900	32953765	4965	4965	4965	4965	1
486	20240621	103800	32948800	4960	4965	4965	4960	127
487	20240621	103700	32318380	4965	4965	4965	4965	200
488	20240621	103600	31325380	4970	4970	4970	4970	0
489	20240621	103500	31325380	4970	4970	4970	4970	0
490	20240621	103400	31325380	4970	4970	4970	4970	0
491	20240621	103300	31325380	4970	4965	4970	4965	10
492	20240621	103200	31275725	4965	4965	4965	4965	13
493	20240621	103100	31211180	4970	4965	4970	4965	12
494	20240621	103000	31151595	4970	4960	4970	4960	8
495	20240621	102900	31111905	4960	4960	4960	4960	20
496	20240621	102800	31012705	4975	4975	4975	4975	0
497	20240621	102700	31012705	4975	4975	4975	4975	0
498	20240621	102600	31012705	4975	4975	4975	4975	1
499	20240621	102500	31007730	4975	4975	4975	4975	0
500	20240621	102400	31007730	4975	4975	4975	4975	0
501	20240621	102300	31007730	4975	4970	4975	4970	25
502	20240621	102200	30883475	4970	4970	4970	4970	0
503	20240621	102100	30883475	4970	4970	4970	4970	44
504	20240621	102000	30664795	4975	4975	4975	4975	0
505	20240621	101900	30664795	4975	4975	4975	4975	0
506	20240621	101800	30664795	4975	4975	4975	4975	0
507	20240621	101700	30664795	4975	4975	4975	4975	3
508	20240621	101600	30649870	4960	4960	4960	4960	249
509	20240621	101500	29414830	4965	4965	4965	4965	301
510	20240621	101400	27920365	4975	4975	4975	4975	8
511	20240621	101300	27880565	4975	4975	4975	4975	0
512	20240621	101200	27880565	4975	4975	4975	4975	0
513	20240621	101100	27880565	4975	4975	4975	4975	0
514	20240621	101000	27880565	4975	4975	4975	4975	0
515	20240621	100900	27880565	4975	4975	4975	4975	0
516	20240621	100800	27880565	4975	4975	4975	4975	0
517	20240621	100700	27880565	4975	4975	4975	4975	0
518	20240621	100600	27880565	4975	4975	4975	4975	0
519	20240621	100500	27880565	4975	4975	4975	4975	20
520	20240621	100400	27781065	4975	4975	4975	4975	2
521	20240621	100300	27771115	4975	4975	4975	4975	0
522	20240621	100200	27771115	4975	4975	4975	4975	1
523	20240621	100100	27766140	4970	4970	4970	4970	0
524	20240621	100000	27766140	4970	4965	4970	4965	13
525	20240621	095900	27701590	4965	4965	4965	4965	0
526	20240621	095800	27701590	4965	4965	4965	4965	0
527	20240621	095700	27701590	4965	4965	4965	4965	0
528	20240621	095600	27701590	4965	4965	4965	4965	0
529	20240621	095500	27701590	4965	4965	4965	4965	1
530	20240621	095400	27696625	4965	4965	4965	4965	1
531	20240621	095300	27691660	4965	4965	4965	4965	1
532	20240621	095200	27686695	4955	4955	4955	4955	0
533	20240621	095100	27686695	4955	4955	4955	4955	199
534	20240621	095000	26700650	4950	4950	4950	4950	0
535	20240621	094900	26700650	4950	4950	4950	4950	0
536	20240621	094800	26700650	4950	4950	4950	4950	100
537	20240621	094700	26205650	4950	4965	4965	4950	338
538	20240621	094600	24529550	4965	4965	4965	4965	0
539	20240621	094500	24529550	4965	4965	4965	4965	100
540	20240621	094400	24033050	4965	4965	4965	4965	705
541	20240621	094300	20532725	4965	4965	4965	4965	1
542	20240621	094200	20527760	4950	4955	4955	4950	520
543	20240621	094100	17951180	4975	4975	4975	4975	0
544	20240621	094000	17951180	4975	4960	4975	4955	423
545	20240621	093900	15855180	4960	4960	4960	4960	1
546	20240621	093800	15850220	4960	4960	4960	4960	3
547	20240621	093700	15835340	4975	4975	4975	4975	0
548	20240621	093600	15835340	4975	4975	4975	4975	0
549	20240621	093500	15835340	4975	4975	4975	4975	1
550	20240621	093400	15830365	4975	4975	4975	4975	0
551	20240621	093300	15830365	4975	4975	4975	4975	0
552	20240621	093200	15830365	4975	4975	4975	4975	0
553	20240621	093100	15830365	4975	4975	4975	4975	0
554	20240621	093000	15830365	4975	4975	4975	4975	38
555	20240621	092900	15641315	4975	4975	4975	4975	0
556	20240621	092800	15641315	4975	4975	4975	4975	50
557	20240621	092700	15392565	4980	4980	4980	4980	1
558	20240621	092600	15387585	4955	4955	4955	4955	0
559	20240621	092500	15387585	4955	4960	4960	4955	120
560	20240621	092400	14792960	4970	4970	4970	4970	6
561	20240621	092300	14763140	4970	4970	4970	4970	0
562	20240621	092200	14763140	4970	4970	4980	4970	32
563	20240621	092100	14604080	4965	4955	4970	4955	715
564	20240621	092000	11061205	4955	4965	4970	4955	51
565	20240621	091900	10808475	4970	4970	4970	4970	0
566	20240621	091800	10808475	4970	4970	4970	4970	0
567	20240621	091700	10808475	4970	4980	4980	4970	2
568	20240621	091600	10798525	4955	4960	4960	4955	100
569	20240621	091500	10302640	4980	4980	4980	4980	0
570	20240621	091400	10302640	4980	4980	4980	4980	0
571	20240621	091300	10302640	4980	4970	4980	4970	2
572	20240621	091200	10292690	4980	4970	4980	4970	4
573	20240621	091100	10272790	4980	4975	4980	4965	100
574	20240621	091000	9775750	4975	4980	4980	4975	2
575	20240621	090900	9765795	4965	4965	4965	4965	7
576	20240621	090800	9731040	4980	4980	4980	4980	0
577	20240621	090700	9731040	4980	4975	4980	4975	20
578	20240621	090600	9631535	4975	4980	4980	4975	5
579	20240621	090500	9606640	4980	4980	4980	4980	0
580	20240621	090400	9606640	4980	4980	4980	4980	20
581	20240621	090300	9507040	4980	4980	4980	4980	0
582	20240621	090200	9507040	4980	4980	4980	4980	0
583	20240621	090100	9507040	4980	4970	4980	4960	1201
584	20240621	090000	3550050	4980	4965	4995	4965	715