KissMeData/015710/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190100	72455480	4255	4255	4255	4255	886
3	20240607	190000	72455480	4255	4255	4255	4255	0
4	20240607	185900	72455480	4255	4255	4255	4255	0
5	20240607	185800	72455480	4255	4255	4255	4255	0
6	20240607	185700	72455480	4255	4255	4255	4255	0
7	20240607	185600	72455480	4255	4255	4255	4255	0
8	20240607	185500	72455480	4255	4255	4255	4255	0
9	20240607	185400	72455480	4255	4255	4255	4255	0
10	20240607	185300	72455480	4255	4255	4255	4255	0
11	20240607	185200	72455480	4255	4255	4255	4255	0
12	20240607	185100	72455480	4255	4255	4255	4255	0
13	20240607	185000	72455480	4255	4255	4255	4255	0
14	20240607	184900	72455480	4255	4255	4255	4255	0
15	20240607	184800	72455480	4255	4255	4255	4255	0
16	20240607	184700	72455480	4255	4255	4255	4255	0
17	20240607	184600	72455480	4255	4255	4255	4255	0
18	20240607	184500	72455480	4255	4255	4255	4255	0
19	20240607	184400	72455480	4255	4255	4255	4255	0
20	20240607	184300	72455480	4255	4255	4255	4255	0
21	20240607	184200	72455480	4255	4255	4255	4255	0
22	20240607	184100	72455480	4255	4255	4255	4255	0
23	20240607	184000	72455480	4255	4255	4255	4255	0
24	20240607	183900	72455480	4255	4255	4255	4255	0
25	20240607	183800	72455480	4255	4255	4255	4255	0
26	20240607	183700	72455480	4255	4255	4255	4255	0
27	20240607	183600	72455480	4255	4255	4255	4255	0
28	20240607	183500	72455480	4255	4255	4255	4255	0
29	20240607	183400	72455480	4255	4255	4255	4255	0
30	20240607	183300	72455480	4255	4255	4255	4255	0
31	20240607	183200	72455480	4255	4255	4255	4255	0
32	20240607	183100	72455480	4255	4255	4255	4255	886
33	20240607	183000	72455480	4255	4255	4255	4255	0
34	20240607	182900	72455480	4255	4255	4255	4255	0
35	20240607	182800	72455480	4255	4255	4255	4255	0
36	20240607	182700	72455480	4255	4255	4255	4255	0
37	20240607	182600	72455480	4255	4255	4255	4255	0
38	20240607	182500	72455480	4255	4255	4255	4255	0
39	20240607	182400	72455480	4255	4255	4255	4255	0
40	20240607	182300	72455480	4255	4255	4255	4255	0
41	20240607	182200	72455480	4255	4255	4255	4255	0
42	20240607	182100	72455480	4255	4255	4255	4255	0
43	20240607	182000	72455480	4255	4255	4255	4255	0
44	20240607	181900	72455480	4255	4255	4255	4255	0
45	20240607	181800	72455480	4255	4255	4255	4255	0
46	20240607	181700	72455480	4255	4255	4255	4255	0
47	20240607	181600	72455480	4255	4255	4255	4255	0
48	20240607	181500	72455480	4255	4255	4255	4255	0
49	20240607	181400	72455480	4255	4255	4255	4255	0
50	20240607	181300	72455480	4255	4255	4255	4255	0
51	20240607	181200	72455480	4255	4255	4255	4255	0
52	20240607	181100	72455480	4255	4255	4255	4255	0
53	20240607	181000	72455480	4255	4255	4255	4255	0
54	20240607	180900	72455480	4255	4255	4255	4255	0
55	20240607	180800	72455480	4255	4255	4255	4255	0
56	20240607	180700	72455480	4255	4255	4255	4255	0
57	20240607	180600	72455480	4255	4255	4255	4255	0
58	20240607	180500	72455480	4255	4255	4255	4255	0
59	20240607	180400	72455480	4255	4255	4255	4255	0
60	20240607	180300	72455480	4255	4255	4255	4255	0
61	20240607	180200	72455480	4255	4255	4255	4255	0
62	20240607	180100	72455480	4255	4255	4255	4255	886
63	20240607	180000	72455480	4255	4255	4255	4255	0
64	20240607	175900	72455480	4255	4255	4255	4255	0
65	20240607	175800	72455480	4255	4255	4255	4255	0
66	20240607	175700	72455480	4255	4255	4255	4255	0
67	20240607	175600	72455480	4255	4255	4255	4255	0
68	20240607	175500	72455480	4255	4255	4255	4255	0
69	20240607	175400	72455480	4255	4255	4255	4255	0
70	20240607	175300	72455480	4255	4255	4255	4255	0
71	20240607	175200	72455480	4255	4255	4255	4255	0
72	20240607	175100	72455480	4255	4255	4255	4255	0
73	20240607	175000	72455480	4255	4255	4255	4255	0
74	20240607	174900	72455480	4255	4255	4255	4255	0
75	20240607	174800	72455480	4255	4255	4255	4255	0
76	20240607	174700	72455480	4255	4255	4255	4255	0
77	20240607	174600	72455480	4255	4255	4255	4255	0
78	20240607	174500	72455480	4255	4255	4255	4255	0
79	20240607	174400	72455480	4255	4255	4255	4255	0
80	20240607	174300	72455480	4255	4255	4255	4255	0
81	20240607	174200	72455480	4255	4255	4255	4255	0
82	20240607	174100	72455480	4255	4255	4255	4255	0
83	20240607	174000	72455480	4255	4255	4255	4255	0
84	20240607	173900	72455480	4255	4255	4255	4255	0
85	20240607	173800	72455480	4255	4255	4255	4255	0
86	20240607	173700	72455480	4255	4255	4255	4255	0
87	20240607	173600	72455480	4255	4255	4255	4255	0
88	20240607	173500	72455480	4255	4255	4255	4255	0
89	20240607	173400	72455480	4255	4255	4255	4255	0
90	20240607	173300	72455480	4255	4255	4255	4255	0
91	20240607	173200	72455480	4255	4255	4255	4255	0
92	20240607	173100	72455480	4255	4255	4255	4255	886
93	20240607	173000	72455480	4255	4255	4255	4255	0
94	20240607	172900	72455480	4255	4255	4255	4255	0
95	20240607	172800	72455480	4255	4255	4255	4255	0
96	20240607	172700	72455480	4255	4255	4255	4255	0
97	20240607	172600	72455480	4255	4255	4255	4255	0
98	20240607	172500	72455480	4255	4255	4255	4255	0
99	20240607	172400	72455480	4255	4255	4255	4255	0
100	20240607	172300	72455480	4255	4255	4255	4255	0
101	20240607	172200	72455480	4255	4255	4255	4255	0
102	20240607	172100	72455480	4255	4255	4255	4255	0
103	20240607	172000	72455480	4255	4255	4255	4255	0
104	20240607	171900	72455480	4255	4255	4255	4255	0
105	20240607	171800	72455480	4255	4255	4255	4255	0
106	20240607	171700	72455480	4255	4255	4255	4255	0
107	20240607	171600	72455480	4255	4255	4255	4255	0
108	20240607	171500	72455480	4255	4255	4255	4255	0
109	20240607	171400	72455480	4255	4255	4255	4255	0
110	20240607	171300	72455480	4255	4255	4255	4255	0
111	20240607	171200	72455480	4255	4255	4255	4255	0
112	20240607	171100	72455480	4255	4255	4255	4255	0
113	20240607	171000	72455480	4255	4255	4255	4255	0
114	20240607	170900	72455480	4255	4255	4255	4255	0
115	20240607	170800	72455480	4255	4255	4255	4255	0
116	20240607	170700	72455480	4255	4255	4255	4255	0
117	20240607	170600	72455480	4255	4255	4255	4255	0
118	20240607	170500	72455480	4255	4255	4255	4255	0
119	20240607	170400	72455480	4255	4255	4255	4255	0
120	20240607	170300	72455480	4255	4255	4255	4255	0
121	20240607	170200	72455480	4255	4255	4255	4255	0
122	20240607	170100	72455480	4255	4255	4255	4255	886
123	20240607	170000	72455480	4255	4255	4255	4255	0
124	20240607	165900	72455480	4255	4255	4255	4255	0
125	20240607	165800	72455480	4255	4255	4255	4255	0
126	20240607	165700	72455480	4255	4255	4255	4255	0
127	20240607	165600	72455480	4255	4255	4255	4255	0
128	20240607	165500	72455480	4255	4255	4255	4255	0
129	20240607	165400	72455480	4255	4255	4255	4255	0
130	20240607	165300	72455480	4255	4255	4255	4255	0
131	20240607	165200	72455480	4255	4255	4255	4255	0
132	20240607	165100	72455480	4255	4255	4255	4255	0
133	20240607	165000	72455480	4255	4255	4255	4255	0
134	20240607	164900	72455480	4255	4255	4255	4255	0
135	20240607	164800	72455480	4255	4255	4255	4255	0
136	20240607	164700	72455480	4255	4255	4255	4255	0
137	20240607	164600	72455480	4255	4255	4255	4255	0
138	20240607	164500	72455480	4255	4255	4255	4255	0
139	20240607	164400	72455480	4255	4255	4255	4255	0
140	20240607	164300	72455480	4255	4255	4255	4255	0
141	20240607	164200	72455480	4255	4255	4255	4255	0
142	20240607	164100	72455480	4255	4255	4255	4255	0
143	20240607	164000	72455480	4255	4255	4255	4255	0
144	20240607	163900	72455480	4255	4255	4255	4255	0
145	20240607	163800	72455480	4255	4255	4255	4255	0
146	20240607	163700	72455480	4255	4255	4255	4255	0
147	20240607	163600	72455480	4255	4255	4255	4255	0
148	20240607	163500	72455480	4255	4255	4255	4255	0
149	20240607	163400	72455480	4255	4255	4255	4255	0
150	20240607	163300	72455480	4255	4255	4255	4255	0
151	20240607	163200	72455480	4255	4255	4255	4255	0
152	20240607	163100	72455480	4255	4255	4255	4255	886
153	20240607	163000	72455480	4255	4255	4255	4255	0
154	20240607	162900	72455480	4255	4255	4255	4255	0
155	20240607	162800	72455480	4255	4255	4255	4255	0
156	20240607	162700	72455480	4255	4255	4255	4255	0
157	20240607	162600	72455480	4255	4255	4255	4255	0
158	20240607	162500	72455480	4255	4255	4255	4255	0
159	20240607	162400	72455480	4255	4255	4255	4255	0
160	20240607	162300	72455480	4255	4255	4255	4255	0
161	20240607	162200	72455480	4255	4255	4255	4255	0
162	20240607	162100	72455480	4255	4255	4255	4255	0
163	20240607	162000	72455480	4255	4255	4255	4255	0
164	20240607	161900	72455480	4255	4255	4255	4255	0
165	20240607	161800	72455480	4255	4255	4255	4255	0
166	20240607	161700	72455480	4255	4255	4255	4255	0
167	20240607	161600	72455480	4255	4255	4255	4255	0
168	20240607	161500	72455480	4255	4255	4255	4255	0
169	20240607	161400	72455480	4255	4255	4255	4255	0
170	20240607	161300	72455480	4255	4255	4255	4255	0
171	20240607	161200	72455480	4255	4255	4255	4255	0
172	20240607	161100	72455480	4255	4255	4255	4255	0
173	20240607	161000	72455480	4255	4255	4255	4255	0
174	20240607	160900	72455480	4255	4255	4255	4255	0
175	20240607	160800	72455480	4255	4255	4255	4255	0
176	20240607	160700	72455480	4255	4255	4255	4255	0
177	20240607	160600	72455480	4255	4255	4255	4255	0
178	20240607	160500	72455480	4255	4255	4255	4255	0
179	20240607	160400	72455480	4255	4255	4255	4255	0
180	20240607	160300	72455480	4255	4255	4255	4255	0
181	20240607	160200	72455480	4255	4255	4255	4255	0
182	20240607	160100	72455480	4255	4255	4255	4255	886
183	20240607	160000	72455480	4255	4255	4255	4255	0
184	20240607	155900	72455480	4255	4255	4255	4255	0
185	20240607	155800	72455480	4255	4255	4255	4255	0
186	20240607	155700	72455480	4255	4255	4255	4255	0
187	20240607	155600	72455480	4255	4255	4255	4255	0
188	20240607	155500	72455480	4255	4255	4255	4255	0
189	20240607	155400	72455480	4255	4255	4255	4255	0
190	20240607	155300	72455480	4255	4255	4255	4255	0
191	20240607	155200	72455480	4255	4255	4255	4255	0
192	20240607	155100	72455480	4255	4255	4255	4255	0
193	20240607	155000	72455480	4255	4255	4255	4255	0
194	20240607	154900	72455480	4255	4255	4255	4255	0
195	20240607	154800	72455480	4255	4255	4255	4255	0
196	20240607	154700	72455480	4255	4255	4255	4255	0
197	20240607	154600	72455480	4255	4255	4255	4255	0
198	20240607	154500	72455480	4255	4255	4255	4255	0
199	20240607	154400	72455480	4255	4255	4255	4255	0
200	20240607	154300	72455480	4255	4255	4255	4255	0
201	20240607	154200	72455480	4255	4255	4255	4255	0
202	20240607	154100	72455480	4255	4255	4255	4255	0
203	20240607	154000	72455480	4255	4255	4255	4255	0
204	20240607	153900	72455480	4255	4255	4255	4255	0
205	20240607	153800	72455480	4255	4255	4255	4255	0
206	20240607	153700	72455480	4255	4255	4255	4255	0
207	20240607	153600	72455480	4255	4255	4255	4255	0
208	20240607	153500	72455480	4255	4255	4255	4255	0
209	20240607	153400	72455480	4255	4255	4255	4255	0
210	20240607	153300	72455480	4255	4255	4255	4255	0
211	20240607	153200	72455480	4255	4255	4255	4255	0
212	20240607	153100	72455480	4255	4255	4255	4255	886
213	20240607	153000	72455480	4255	4255	4255	4255	886
214	20240607	152900	68685550	4255	4255	4255	4255	0
215	20240607	152800	68685550	4255	4255	4255	4255	0
216	20240607	152700	68685550	4255	4255	4255	4255	0
217	20240607	152600	68685550	4255	4255	4255	4255	0
218	20240607	152500	68685550	4255	4255	4255	4255	0
219	20240607	152400	68685550	4255	4255	4255	4255	0
220	20240607	152300	68685550	4255	4255	4255	4255	0
221	20240607	152200	68685550	4255	4255	4255	4255	0
222	20240607	152100	68685550	4255	4255	4255	4255	0
223	20240607	152000	68685550	4255	4255	4255	4255	0
224	20240607	151900	68685550	4255	4255	4255	4255	1
225	20240607	151800	68681295	4240	4225	4255	4225	1144
226	20240607	151700	63847850	4230	4230	4230	4230	858
227	20240607	151600	60218510	4240	4230	4240	4230	22
228	20240607	151500	60125440	4230	4230	4230	4230	35
229	20240607	151400	59977390	4235	4235	4235	4235	0
230	20240607	151300	59977390	4235	4235	4235	4235	337
231	20240607	151200	58550195	4250	4250	4250	4250	0
232	20240607	151100	58550195	4250	4250	4250	4250	0
233	20240607	151000	58550195	4250	4250	4250	4250	0
234	20240607	150900	58550195	4250	4250	4250	4250	0
235	20240607	150800	58550195	4250	4250	4250	4250	0
236	20240607	150700	58550195	4250	4250	4250	4250	0
237	20240607	150600	58550195	4250	4250	4250	4250	0
238	20240607	150500	58550195	4250	4250	4250	4250	0
239	20240607	150400	58550195	4250	4250	4250	4250	12
240	20240607	150300	58499195	4235	4235	4235	4235	0
241	20240607	150200	58499195	4235	4235	4235	4235	0
242	20240607	150100	58499195	4235	4240	4240	4235	500
243	20240607	150000	56381015	4250	4250	4250	4250	23
244	20240607	145900	56283265	4250	4250	4250	4250	0
245	20240607	145800	56283265	4250	4250	4250	4250	1
246	20240607	145700	56279015	4250	4250	4250	4250	0
247	20240607	145600	56279015	4250	4250	4250	4250	0
248	20240607	145500	56279015	4250	4250	4250	4250	1
249	20240607	145400	56274765	4240	4240	4240	4240	2000
250	20240607	145300	47794765	4255	4255	4255	4255	0
251	20240607	145200	47794765	4255	4255	4255	4255	1
252	20240607	145100	47790510	4245	4245	4245	4245	0
253	20240607	145000	47790510	4245	4245	4245	4245	0
254	20240607	144900	47790510	4245	4245	4245	4245	0
255	20240607	144800	47790510	4245	4245	4245	4245	0
256	20240607	144700	47790510	4245	4245	4245	4245	10
257	20240607	144600	47748060	4255	4255	4255	4255	0
258	20240607	144500	47748060	4255	4255	4255	4255	0
259	20240607	144400	47748060	4255	4255	4255	4255	0
260	20240607	144300	47748060	4255	4255	4255	4255	0
261	20240607	144200	47748060	4255	4240	4255	4240	127
262	20240607	144100	47209565	4245	4245	4245	4245	478
263	20240607	144000	45180455	4245	4245	4245	4245	22
264	20240607	143900	45087065	4255	4255	4255	4255	0
265	20240607	143800	45087065	4255	4255	4255	4255	0
266	20240607	143700	45087065	4255	4250	4255	4250	54
267	20240607	143600	44857340	4250	4250	4255	4250	64
268	20240607	143500	44585330	4250	4250	4250	4250	0
269	20240607	143400	44585330	4250	4250	4250	4250	0
270	20240607	143300	44585330	4250	4250	4250	4250	260
271	20240607	143200	43480330	4250	4250	4250	4250	628
272	20240607	143100	40811330	4250	4250	4250	4250	300
273	20240607	143000	39536330	4250	4250	4250	4250	0
274	20240607	142900	39536330	4250	4250	4250	4250	30
275	20240607	142800	39408830	4250	4250	4250	4250	20
276	20240607	142700	39323830	4250	4250	4250	4250	0
277	20240607	142600	39323830	4250	4250	4250	4250	0
278	20240607	142500	39323830	4250	4250	4250	4250	0
279	20240607	142400	39323830	4250	4250	4250	4250	0
280	20240607	142300	39323830	4250	4250	4250	4250	0
281	20240607	142200	39323830	4250	4250	4250	4250	0
282	20240607	142100	39323830	4250	4250	4250	4250	0
283	20240607	142000	39323830	4250	4250	4250	4250	0
284	20240607	141900	39323830	4250	4250	4250	4250	0
285	20240607	141800	39323830	4250	4250	4250	4250	0
286	20240607	141700	39323830	4250	4250	4250	4250	0
287	20240607	141600	39323830	4250	4250	4250	4250	0
288	20240607	141500	39323830	4250	4250	4250	4250	0
289	20240607	141400	39323830	4250	4250	4250	4250	0
290	20240607	141300	39323830	4250	4250	4250	4250	51
291	20240607	141200	39107080	4240	4240	4240	4240	0
292	20240607	141100	39107080	4240	4240	4240	4240	0
293	20240607	141000	39107080	4240	4240	4240	4240	24
294	20240607	140900	39005320	4240	4240	4240	4240	250
295	20240607	140800	37945320	4240	4240	4240	4240	0
296	20240607	140700	37945320	4240	4240	4240	4240	0
297	20240607	140600	37945320	4240	4240	4240	4240	0
298	20240607	140500	37945320	4240	4240	4240	4240	0
299	20240607	140400	37945320	4240	4240	4240	4240	0
300	20240607	140300	37945320	4240	4240	4240	4240	0
301	20240607	140200	37945320	4240	4240	4240	4240	0
302	20240607	140100	37945320	4240	4240	4240	4240	0
303	20240607	140000	37945320	4240	4240	4240	4240	0
304	20240607	135900	37945320	4240	4240	4240	4240	1
305	20240607	135800	37941080	4250	4250	4250	4250	500
306	20240607	135700	35816080	4250	4250	4250	4250	0
307	20240607	135600	35816080	4250	4250	4250	4250	0
308	20240607	135500	35816080	4250	4250	4250	4250	0
309	20240607	135400	35816080	4250	4250	4250	4250	0
310	20240607	135300	35816080	4250	4250	4250	4250	1
311	20240607	135200	35811830	4245	4245	4245	4245	0
312	20240607	135100	35811830	4245	4245	4245	4245	0
313	20240607	135000	35811830	4245	4245	4245	4245	0
314	20240607	134900	35811830	4245	4245	4245	4245	0
315	20240607	134800	35811830	4245	4245	4245	4245	0
316	20240607	134700	35811830	4245	4245	4245	4245	42
317	20240607	134600	35633540	4240	4240	4240	4240	0
318	20240607	134500	35633540	4240	4240	4240	4240	0
319	20240607	134400	35633540	4240	4240	4240	4240	22
320	20240607	134300	35540260	4250	4250	4250	4250	0
321	20240607	134200	35540260	4250	4250	4250	4250	0
322	20240607	134100	35540260	4250	4250	4250	4250	0
323	20240607	134000	35540260	4250	4250	4250	4250	0
324	20240607	133900	35540260	4250	4250	4250	4250	0
325	20240607	133800	35540260	4250	4250	4250	4250	0
326	20240607	133700	35540260	4250	4250	4250	4250	0
327	20240607	133600	35540260	4250	4250	4250	4250	0
328	20240607	133500	35540260	4250	4250	4250	4250	0
329	20240607	133400	35540260	4250	4250	4250	4250	0
330	20240607	133300	35540260	4250	4250	4250	4250	0
331	20240607	133200	35540260	4250	4250	4250	4250	0
332	20240607	133100	35540260	4250	4250	4250	4250	0
333	20240607	133000	35540260	4250	4250	4250	4250	0
334	20240607	132900	35540260	4250	4250	4250	4250	0
335	20240607	132800	35540260	4250	4250	4250	4250	0
336	20240607	132700	35540260	4250	4250	4250	4250	0
337	20240607	132600	35540260	4250	4250	4250	4250	100
338	20240607	132500	35115260	4250	4250	4250	4250	0
339	20240607	132400	35115260	4250	4250	4250	4250	100
340	20240607	132300	34690260	4250	4250	4250	4250	0
341	20240607	132200	34690260	4250	4250	4250	4250	0
342	20240607	132100	34690260	4250	4250	4250	4250	0
343	20240607	132000	34690260	4250	4250	4250	4250	0
344	20240607	131900	34690260	4250	4250	4250	4250	0
345	20240607	131800	34690260	4250	4250	4250	4250	0
346	20240607	131700	34690260	4250	4250	4250	4250	0
347	20240607	131600	34690260	4250	4250	4250	4250	0
348	20240607	131500	34690260	4250	4250	4250	4250	1000
349	20240607	131400	30440260	4250	4250	4250	4250	1
350	20240607	131300	30436010	4245	4245	4245	4245	0
351	20240607	131200	30436010	4245	4245	4245	4245	0
352	20240607	131100	30436010	4245	4245	4245	4245	0
353	20240607	131000	30436010	4245	4245	4245	4245	0
354	20240607	130900	30436010	4245	4245	4245	4245	0
355	20240607	130800	30436010	4245	4245	4245	4245	0
356	20240607	130700	30436010	4245	4245	4245	4245	0
357	20240607	130600	30436010	4245	4245	4245	4245	0
358	20240607	130500	30436010	4245	4245	4245	4245	0
359	20240607	130400	30436010	4245	4245	4245	4245	0
360	20240607	130300	30436010	4245	4245	4245	4245	0
361	20240607	130200	30436010	4245	4245	4245	4245	0
362	20240607	130100	30436010	4245	4245	4245	4245	0
363	20240607	130000	30436010	4245	4245	4245	4245	0
364	20240607	125900	30436010	4245	4245	4245	4245	0
365	20240607	125800	30436010	4245	4245	4245	4245	12
366	20240607	125700	30385070	4250	4250	4250	4250	0
367	20240607	125600	30385070	4250	4250	4250	4250	0
368	20240607	125500	30385070	4250	4250	4250	4250	0
369	20240607	125400	30385070	4250	4250	4250	4250	0
370	20240607	125300	30385070	4250	4250	4250	4250	0
371	20240607	125200	30385070	4250	4250	4250	4250	0
372	20240607	125100	30385070	4250	4250	4250	4250	0
373	20240607	125000	30385070	4250	4250	4250	4250	1
374	20240607	124900	30380820	4250	4250	4250	4250	0
375	20240607	124800	30380820	4250	4250	4250	4250	0
376	20240607	124700	30380820	4250	4250	4250	4250	0
377	20240607	124600	30380820	4250	4250	4250	4250	0
378	20240607	124500	30380820	4250	4250	4250	4250	0
379	20240607	124400	30380820	4250	4250	4250	4250	0
380	20240607	124300	30380820	4250	4250	4250	4250	0
381	20240607	124200	30380820	4250	4250	4250	4250	0
382	20240607	124100	30380820	4250	4250	4250	4250	0
383	20240607	124000	30380820	4250	4250	4250	4250	0
384	20240607	123900	30380820	4250	4250	4250	4250	0
385	20240607	123800	30380820	4250	4250	4250	4250	0
386	20240607	123700	30380820	4250	4250	4250	4250	0
387	20240607	123600	30380820	4250	4250	4250	4250	0
388	20240607	123500	30380820	4250	4250	4250	4250	0
389	20240607	123400	30380820	4250	4250	4250	4250	0
390	20240607	123300	30380820	4250	4250	4250	4250	0
391	20240607	123200	30380820	4250	4250	4250	4250	0
392	20240607	123100	30380820	4250	4250	4250	4250	5
393	20240607	123000	30359570	4250	4250	4250	4250	0
394	20240607	122900	30359570	4250	4250	4250	4250	0
395	20240607	122800	30359570	4250	4250	4250	4250	0
396	20240607	122700	30359570	4250	4250	4250	4250	0
397	20240607	122600	30359570	4250	4250	4250	4250	1
398	20240607	122500	30355320	4240	4240	4240	4240	0
399	20240607	122400	30355320	4240	4240	4240	4240	0
400	20240607	122300	30355320	4240	4240	4240	4240	115
401	20240607	122200	29867720	4250	4250	4250	4250	0
402	20240607	122100	29867720	4250	4250	4250	4250	0
403	20240607	122000	29867720	4250	4250	4250	4250	0
404	20240607	121900	29867720	4250	4250	4250	4250	0
405	20240607	121800	29867720	4250	4250	4250	4250	0
406	20240607	121700	29867720	4250	4250	4250	4250	2
407	20240607	121600	29859220	4240	4240	4240	4240	0
408	20240607	121500	29859220	4240	4240	4240	4240	0
409	20240607	121400	29859220	4240	4240	4240	4240	0
410	20240607	121300	29859220	4240	4240	4240	4240	0
411	20240607	121200	29859220	4240	4240	4240	4240	0
412	20240607	121100	29859220	4240	4240	4240	4240	0
413	20240607	121000	29859220	4240	4240	4240	4240	0
414	20240607	120900	29859220	4240	4240	4240	4240	30
415	20240607	120800	29732020	4250	4250	4250	4250	0
416	20240607	120700	29732020	4250	4250	4250	4250	0
417	20240607	120600	29732020	4250	4250	4250	4250	0
418	20240607	120500	29732020	4250	4250	4250	4250	0
419	20240607	120400	29732020	4250	4250	4250	4250	0
420	20240607	120300	29732020	4250	4250	4250	4250	0
421	20240607	120200	29732020	4250	4250	4250	4250	1
422	20240607	120100	29727770	4250	4250	4250	4250	0
423	20240607	120000	29727770	4250	4250	4250	4250	0
424	20240607	115900	29727770	4250	4250	4250	4250	0
425	20240607	115800	29727770	4250	4250	4250	4250	0
426	20240607	115700	29727770	4250	4250	4250	4250	0
427	20240607	115600	29727770	4250	4250	4250	4250	0
428	20240607	115500	29727770	4250	4250	4250	4250	0
429	20240607	115400	29727770	4250	4250	4250	4250	1
430	20240607	115300	29723520	4240	4240	4240	4240	0
431	20240607	115200	29723520	4240	4240	4240	4240	0
432	20240607	115100	29723520	4240	4240	4240	4240	0
433	20240607	115000	29723520	4240	4240	4240	4240	0
434	20240607	114900	29723520	4240	4240	4240	4240	0
435	20240607	114800	29723520	4240	4240	4240	4240	0
436	20240607	114700	29723520	4240	4240	4240	4240	0
437	20240607	114600	29723520	4240	4240	4240	4240	106
438	20240607	114500	29274080	4250	4250	4250	4250	0
439	20240607	114400	29274080	4250	4250	4250	4250	0
440	20240607	114300	29274080	4250	4250	4250	4250	0
441	20240607	114200	29274080	4250	4250	4250	4250	106
442	20240607	114100	28823580	4250	4250	4250	4250	0
443	20240607	114000	28823580	4250	4250	4250	4250	0
444	20240607	113900	28823580	4250	4250	4250	4250	0
445	20240607	113800	28823580	4250	4250	4250	4250	10
446	20240607	113700	28781080	4245	4245	4245	4245	0
447	20240607	113600	28781080	4245	4245	4245	4245	500
448	20240607	113500	26658580	4245	4245	4245	4245	0
449	20240607	113400	26658580	4245	4245	4245	4245	0
450	20240607	113300	26658580	4245	4245	4245	4245	250
451	20240607	113200	25597330	4245	4245	4245	4245	0
452	20240607	113100	25597330	4245	4245	4245	4245	100
453	20240607	113000	25172830	4245	4245	4245	4245	0
454	20240607	112900	25172830	4245	4245	4245	4245	1
455	20240607	112800	25168585	4250	4250	4250	4250	0
456	20240607	112700	25168585	4250	4250	4250	4250	0
457	20240607	112600	25168585	4250	4250	4250	4250	0
458	20240607	112500	25168585	4250	4250	4250	4250	0
459	20240607	112400	25168585	4250	4250	4250	4250	0
460	20240607	112300	25168585	4250	4250	4250	4250	0
461	20240607	112200	25168585	4250	4250	4250	4250	0
462	20240607	112100	25168585	4250	4250	4250	4250	0
463	20240607	112000	25168585	4250	4250	4250	4250	0
464	20240607	111900	25168585	4250	4250	4250	4250	0
465	20240607	111800	25168585	4250	4250	4250	4250	0
466	20240607	111700	25168585	4250	4250	4250	4250	0
467	20240607	111600	25168585	4250	4250	4250	4250	0
468	20240607	111500	25168585	4250	4250	4250	4250	1000
469	20240607	111400	20918585	4250	4250	4250	4250	0
470	20240607	111300	20918585	4250	4250	4250	4250	10
471	20240607	111200	20876085	4250	4250	4250	4250	0
472	20240607	111100	20876085	4250	4250	4250	4250	0
473	20240607	111000	20876085	4250	4250	4250	4250	0
474	20240607	110900	20876085	4250	4250	4250	4250	0
475	20240607	110800	20876085	4250	4250	4250	4250	0
476	20240607	110700	20876085	4250	4250	4250	4250	0
477	20240607	110600	20876085	4250	4250	4250	4250	0
478	20240607	110500	20876085	4250	4250	4250	4250	1
479	20240607	110400	20871835	4245	4250	4250	4245	13
480	20240607	110300	20816645	4245	4245	4245	4245	323
481	20240607	110200	19445510	4250	4250	4250	4250	0
482	20240607	110100	19445510	4250	4250	4250	4250	0
483	20240607	110000	19445510	4250	4250	4250	4250	0
484	20240607	105900	19445510	4250	4250	4250	4250	399
485	20240607	105800	17749760	4255	4255	4255	4255	100
486	20240607	105700	17324260	4255	4255	4255	4255	50
487	20240607	105600	17111510	4255	4255	4255	4255	2
488	20240607	105500	17103000	4250	4250	4250	4250	0
489	20240607	105400	17103000	4250	4250	4250	4250	0
490	20240607	105300	17103000	4250	4250	4250	4250	0
491	20240607	105200	17103000	4250	4250	4250	4250	0
492	20240607	105100	17103000	4250	4250	4250	4250	0
493	20240607	105000	17103000	4250	4250	4250	4250	0
494	20240607	104900	17103000	4250	4250	4250	4250	270
495	20240607	104800	15955500	4250	4250	4250	4250	118
496	20240607	104700	15454000	4250	4250	4250	4250	0
497	20240607	104600	15454000	4250	4250	4250	4250	227
498	20240607	104500	14489250	4250	4250	4250	4250	0
499	20240607	104400	14489250	4250	4250	4250	4250	0
500	20240607	104300	14489250	4250	4250	4250	4250	50
501	20240607	104200	14276750	4255	4255	4255	4255	0
502	20240607	104100	14276750	4255	4255	4255	4255	0
503	20240607	104000	14276750	4255	4255	4255	4255	0
504	20240607	103900	14276750	4255	4255	4255	4255	0
505	20240607	103800	14276750	4255	4255	4255	4255	0
506	20240607	103700	14276750	4255	4255	4255	4255	0
507	20240607	103600	14276750	4255	4255	4255	4255	1
508	20240607	103500	14272495	4245	4245	4245	4245	0
509	20240607	103400	14272495	4245	4245	4245	4245	130
510	20240607	103300	13720645	4255	4255	4255	4255	0
511	20240607	103200	13720645	4255	4255	4255	4255	0
512	20240607	103100	13720645	4255	4255	4255	4255	0
513	20240607	103000	13720645	4255	4255	4255	4255	10
514	20240607	102900	13678095	4245	4245	4245	4245	117
515	20240607	102800	13181430	4245	4245	4245	4245	0
516	20240607	102700	13181430	4245	4245	4245	4245	0
517	20240607	102600	13181430	4245	4245	4245	4245	47
518	20240607	102500	12981915	4255	4255	4255	4255	0
519	20240607	102400	12981915	4255	4255	4255	4255	0
520	20240607	102300	12981915	4255	4255	4255	4255	0
521	20240607	102200	12981915	4255	4255	4255	4255	0
522	20240607	102100	12981915	4255	4255	4255	4255	1
523	20240607	102000	12977660	4250	4250	4250	4250	0
524	20240607	101900	12977660	4250	4250	4250	4250	0
525	20240607	101800	12977660	4250	4250	4250	4250	0
526	20240607	101700	12977660	4250	4250	4250	4250	100
527	20240607	101600	12552660	4255	4255	4255	4255	0
528	20240607	101500	12552660	4255	4255	4255	4255	0
529	20240607	101400	12552660	4255	4255	4255	4255	100
530	20240607	101300	12127160	4255	4255	4255	4255	10
531	20240607	101200	12084610	4255	4255	4255	4255	0
532	20240607	101100	12084610	4255	4255	4255	4255	0
533	20240607	101000	12084610	4255	4255	4255	4255	2
534	20240607	100900	12076100	4250	4250	4250	4250	30
535	20240607	100800	11948600	4250	4250	4250	4250	0
536	20240607	100700	11948600	4250	4250	4250	4250	0
537	20240607	100600	11948600	4250	4250	4250	4250	0
538	20240607	100500	11948600	4250	4250	4250	4250	0
539	20240607	100400	11948600	4250	4250	4250	4250	101
540	20240607	100300	11519350	4250	4245	4250	4245	72
541	20240607	100200	11213700	4250	4250	4250	4250	0
542	20240607	100100	11213700	4250	4250	4250	4250	0
543	20240607	100000	11213700	4250	4250	4250	4250	0
544	20240607	095900	11213700	4250	4250	4250	4250	0
545	20240607	095800	11213700	4250	4250	4250	4250	0
546	20240607	095700	11213700	4250	4250	4250	4250	0
547	20240607	095600	11213700	4250	4250	4250	4250	0
548	20240607	095500	11213700	4250	4250	4250	4250	1
549	20240607	095400	11209450	4245	4245	4245	4245	17
550	20240607	095300	11137285	4255	4255	4255	4255	0
551	20240607	095200	11137285	4255	4255	4255	4255	0
552	20240607	095100	11137285	4255	4255	4255	4255	0
553	20240607	095000	11137285	4255	4255	4255	4255	0
554	20240607	094900	11137285	4255	4250	4255	4250	12
555	20240607	094800	11086255	4255	4255	4255	4255	10
556	20240607	094700	11043705	4255	4255	4255	4255	13
557	20240607	094600	10988390	4250	4255	4255	4250	251
558	20240607	094500	9920745	4255	4255	4255	4255	0
559	20240607	094400	9920745	4255	4255	4255	4255	0
560	20240607	094300	9920745	4255	4260	4260	4255	682
561	20240607	094200	7015430	4275	4275	4275	4275	0
562	20240607	094100	7015430	4275	4260	4275	4260	370
563	20240607	094000	5439215	4275	4275	4275	4275	10
564	20240607	093900	5396465	4275	4275	4275	4275	0
565	20240607	093800	5396465	4275	4275	4275	4275	0
566	20240607	093700	5396465	4275	4275	4275	4275	0
567	20240607	093600	5396465	4275	4275	4275	4275	0
568	20240607	093500	5396465	4275	4275	4275	4275	0
569	20240607	093400	5396465	4275	4275	4275	4275	0
570	20240607	093300	5396465	4275	4275	4275	4275	0
571	20240607	093200	5396465	4275	4275	4275	4275	0
572	20240607	093100	5396465	4275	4275	4275	4275	0
573	20240607	093000	5396465	4275	4275	4275	4275	0
574	20240607	092900	5396465	4275	4275	4275	4275	0
575	20240607	092800	5396465	4275	4275	4275	4275	0
576	20240607	092700	5396465	4275	4275	4275	4275	0
577	20240607	092600	5396465	4275	4275	4275	4275	0
578	20240607	092500	5396465	4275	4275	4275	4275	200
579	20240607	092400	4541465	4275	4275	4275	4275	0
580	20240607	092300	4541465	4275	4275	4275	4275	0
581	20240607	092200	4541465	4275	4275	4275	4275	0
582	20240607	092100	4541465	4275	4275	4275	4275	0
583	20240607	092000	4541465	4275	4275	4275	4275	0
584	20240607	091900	4541465	4275	4275	4275	4275	0
585	20240607	091800	4541465	4275	4275	4275	4275	0
586	20240607	091700	4541465	4275	4275	4275	4275	1
587	20240607	091600	4537190	4250	4250	4250	4250	0
588	20240607	091500	4537190	4250	4275	4275	4250	45
589	20240607	091400	4344940	4275	4275	4275	4275	4
590	20240607	091300	4327840	4275	4275	4275	4275	0
591	20240607	091200	4327840	4275	4275	4275	4275	0
592	20240607	091100	4327840	4275	4270	4275	4270	42
593	20240607	091000	4148495	4270	4270	4270	4270	2
594	20240607	090900	4139955	4270	4270	4270	4270	200
595	20240607	090800	3285955	4275	4275	4275	4275	0
596	20240607	090700	3285955	4275	4275	4275	4275	0
597	20240607	090600	3285955	4275	4275	4275	4275	0
598	20240607	090500	3285955	4275	4275	4275	4275	0
599	20240607	090400	3285955	4275	4275	4275	4275	0
600	20240607	090300	3285955	4275	4275	4275	4275	0
601	20240607	090200	3285955	4275	4260	4275	4260	42
602	20240607	090100	3106795	4255	4230	4255	4225	62
603	20240607	090000	2843625	4235	4225	4235	4225	673