KissMeData/004150/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184100	199281805	2715	2715	2715	2715	1914
3	20240618	184000	199281805	2715	2715	2715	2715	0
4	20240618	183900	199281805	2715	2715	2715	2715	0
5	20240618	183800	199281805	2715	2715	2715	2715	0
6	20240618	183700	199281805	2715	2715	2715	2715	0
7	20240618	183600	199281805	2715	2715	2715	2715	0
8	20240618	183500	199281805	2715	2715	2715	2715	0
9	20240618	183400	199281805	2715	2715	2715	2715	0
10	20240618	183300	199281805	2715	2715	2715	2715	0
11	20240618	183200	199281805	2715	2715	2715	2715	0
12	20240618	183100	199281805	2715	2715	2715	2715	0
13	20240618	183000	199281805	2715	2715	2715	2715	0
14	20240618	182900	199281805	2715	2715	2715	2715	0
15	20240618	182800	199281805	2715	2715	2715	2715	0
16	20240618	182700	199281805	2715	2715	2715	2715	0
17	20240618	182600	199281805	2715	2715	2715	2715	0
18	20240618	182500	199281805	2715	2715	2715	2715	0
19	20240618	182400	199281805	2715	2715	2715	2715	0
20	20240618	182300	199281805	2715	2715	2715	2715	0
21	20240618	182200	199281805	2715	2715	2715	2715	0
22	20240618	182100	199281805	2715	2715	2715	2715	0
23	20240618	182000	199281805	2715	2715	2715	2715	0
24	20240618	181900	199281805	2715	2715	2715	2715	0
25	20240618	181800	199281805	2715	2715	2715	2715	0
26	20240618	181700	199281805	2715	2715	2715	2715	0
27	20240618	181600	199281805	2715	2715	2715	2715	0
28	20240618	181500	199281805	2715	2715	2715	2715	0
29	20240618	181400	199281805	2715	2715	2715	2715	0
30	20240618	181300	199281805	2715	2715	2715	2715	0
31	20240618	181200	199281805	2715	2715	2715	2715	0
32	20240618	181100	199281805	2715	2715	2715	2715	1914
33	20240618	181000	199281805	2715	2715	2715	2715	0
34	20240618	180900	199281805	2715	2715	2715	2715	0
35	20240618	180800	199281805	2715	2715	2715	2715	0
36	20240618	180700	199281805	2715	2715	2715	2715	0
37	20240618	180600	199281805	2715	2715	2715	2715	0
38	20240618	180500	199281805	2715	2715	2715	2715	0
39	20240618	180400	199281805	2715	2715	2715	2715	0
40	20240618	180300	199281805	2715	2715	2715	2715	0
41	20240618	180200	199281805	2715	2715	2715	2715	0
42	20240618	180100	199281805	2715	2715	2715	2715	0
43	20240618	180000	199281805	2715	2715	2715	2715	0
44	20240618	175900	199281805	2715	2715	2715	2715	0
45	20240618	175800	199281805	2715	2715	2715	2715	0
46	20240618	175700	199281805	2715	2715	2715	2715	0
47	20240618	175600	199281805	2715	2715	2715	2715	0
48	20240618	175500	199281805	2715	2715	2715	2715	0
49	20240618	175400	199281805	2715	2715	2715	2715	0
50	20240618	175300	199281805	2715	2715	2715	2715	0
51	20240618	175200	199281805	2715	2715	2715	2715	0
52	20240618	175100	199281805	2715	2715	2715	2715	0
53	20240618	175000	199281805	2715	2715	2715	2715	0
54	20240618	174900	199281805	2715	2715	2715	2715	0
55	20240618	174800	199281805	2715	2715	2715	2715	0
56	20240618	174700	199281805	2715	2715	2715	2715	0
57	20240618	174600	199281805	2715	2715	2715	2715	0
58	20240618	174500	199281805	2715	2715	2715	2715	0
59	20240618	174400	199281805	2715	2715	2715	2715	0
60	20240618	174300	199281805	2715	2715	2715	2715	0
61	20240618	174200	199281805	2715	2715	2715	2715	0
62	20240618	174100	199281805	2715	2715	2715	2715	1914
63	20240618	174000	199281805	2715	2715	2715	2715	0
64	20240618	173900	199281805	2715	2715	2715	2715	0
65	20240618	173800	199281805	2715	2715	2715	2715	0
66	20240618	173700	199281805	2715	2715	2715	2715	0
67	20240618	173600	199281805	2715	2715	2715	2715	0
68	20240618	173500	199281805	2715	2715	2715	2715	0
69	20240618	173400	199281805	2715	2715	2715	2715	0
70	20240618	173300	199281805	2715	2715	2715	2715	0
71	20240618	173200	199281805	2715	2715	2715	2715	0
72	20240618	173100	199281805	2715	2715	2715	2715	0
73	20240618	173000	199281805	2715	2715	2715	2715	0
74	20240618	172900	199281805	2715	2715	2715	2715	0
75	20240618	172800	199281805	2715	2715	2715	2715	0
76	20240618	172700	199281805	2715	2715	2715	2715	0
77	20240618	172600	199281805	2715	2715	2715	2715	0
78	20240618	172500	199281805	2715	2715	2715	2715	0
79	20240618	172400	199281805	2715	2715	2715	2715	0
80	20240618	172300	199281805	2715	2715	2715	2715	0
81	20240618	172200	199281805	2715	2715	2715	2715	0
82	20240618	172100	199281805	2715	2715	2715	2715	0
83	20240618	172000	199281805	2715	2715	2715	2715	0
84	20240618	171900	199281805	2715	2715	2715	2715	0
85	20240618	171800	199281805	2715	2715	2715	2715	0
86	20240618	171700	199281805	2715	2715	2715	2715	0
87	20240618	171600	199281805	2715	2715	2715	2715	0
88	20240618	171500	199281805	2715	2715	2715	2715	0
89	20240618	171400	199281805	2715	2715	2715	2715	0
90	20240618	171300	199281805	2715	2715	2715	2715	0
91	20240618	171200	199281805	2715	2715	2715	2715	0
92	20240618	171100	199281805	2715	2715	2715	2715	1914
93	20240618	171000	199281805	2715	2715	2715	2715	0
94	20240618	170900	199281805	2715	2715	2715	2715	0
95	20240618	170800	199281805	2715	2715	2715	2715	0
96	20240618	170700	199281805	2715	2715	2715	2715	0
97	20240618	170600	199281805	2715	2715	2715	2715	0
98	20240618	170500	199281805	2715	2715	2715	2715	0
99	20240618	170400	199281805	2715	2715	2715	2715	0
100	20240618	170300	199281805	2715	2715	2715	2715	0
101	20240618	170200	199281805	2715	2715	2715	2715	0
102	20240618	170100	199281805	2715	2715	2715	2715	0
103	20240618	170000	199281805	2715	2715	2715	2715	0
104	20240618	165900	199281805	2715	2715	2715	2715	0
105	20240618	165800	199281805	2715	2715	2715	2715	0
106	20240618	165700	199281805	2715	2715	2715	2715	0
107	20240618	165600	199281805	2715	2715	2715	2715	0
108	20240618	165500	199281805	2715	2715	2715	2715	0
109	20240618	165400	199281805	2715	2715	2715	2715	0
110	20240618	165300	199281805	2715	2715	2715	2715	0
111	20240618	165200	199281805	2715	2715	2715	2715	0
112	20240618	165100	199281805	2715	2715	2715	2715	0
113	20240618	165000	199281805	2715	2715	2715	2715	0
114	20240618	164900	199281805	2715	2715	2715	2715	0
115	20240618	164800	199281805	2715	2715	2715	2715	0
116	20240618	164700	199281805	2715	2715	2715	2715	0
117	20240618	164600	199281805	2715	2715	2715	2715	0
118	20240618	164500	199281805	2715	2715	2715	2715	0
119	20240618	164400	199281805	2715	2715	2715	2715	0
120	20240618	164300	199281805	2715	2715	2715	2715	0
121	20240618	164200	199281805	2715	2715	2715	2715	0
122	20240618	164100	199281805	2715	2715	2715	2715	1914
123	20240618	164000	199281805	2715	2715	2715	2715	0
124	20240618	163900	199281805	2715	2715	2715	2715	0
125	20240618	163800	199281805	2715	2715	2715	2715	0
126	20240618	163700	199281805	2715	2715	2715	2715	0
127	20240618	163600	199281805	2715	2715	2715	2715	0
128	20240618	163500	199281805	2715	2715	2715	2715	0
129	20240618	163400	199281805	2715	2715	2715	2715	0
130	20240618	163300	199281805	2715	2715	2715	2715	0
131	20240618	163200	199281805	2715	2715	2715	2715	0
132	20240618	163100	199281805	2715	2715	2715	2715	0
133	20240618	163000	199281805	2715	2715	2715	2715	0
134	20240618	162900	199281805	2715	2715	2715	2715	0
135	20240618	162800	199281805	2715	2715	2715	2715	0
136	20240618	162700	199281805	2715	2715	2715	2715	0
137	20240618	162600	199281805	2715	2715	2715	2715	0
138	20240618	162500	199281805	2715	2715	2715	2715	0
139	20240618	162400	199281805	2715	2715	2715	2715	0
140	20240618	162300	199281805	2715	2715	2715	2715	0
141	20240618	162200	199281805	2715	2715	2715	2715	0
142	20240618	162100	199281805	2715	2715	2715	2715	0
143	20240618	162000	199281805	2715	2715	2715	2715	0
144	20240618	161900	199281805	2715	2715	2715	2715	0
145	20240618	161800	199281805	2715	2715	2715	2715	0
146	20240618	161700	199281805	2715	2715	2715	2715	0
147	20240618	161600	199281805	2715	2715	2715	2715	0
148	20240618	161500	199281805	2715	2715	2715	2715	0
149	20240618	161400	199281805	2715	2715	2715	2715	0
150	20240618	161300	199281805	2715	2715	2715	2715	0
151	20240618	161200	199281805	2715	2715	2715	2715	0
152	20240618	161100	199281805	2715	2715	2715	2715	1914
153	20240618	161000	199281805	2715	2715	2715	2715	0
154	20240618	160900	199281805	2715	2715	2715	2715	0
155	20240618	160800	199281805	2715	2715	2715	2715	0
156	20240618	160700	199281805	2715	2715	2715	2715	0
157	20240618	160600	199281805	2715	2715	2715	2715	0
158	20240618	160500	199281805	2715	2715	2715	2715	0
159	20240618	160400	199281805	2715	2715	2715	2715	0
160	20240618	160300	199281805	2715	2715	2715	2715	0
161	20240618	160200	199281805	2715	2715	2715	2715	0
162	20240618	160100	199281805	2715	2715	2715	2715	0
163	20240618	160000	199281805	2715	2715	2715	2715	0
164	20240618	155900	199281805	2715	2715	2715	2715	0
165	20240618	155800	199281805	2715	2715	2715	2715	0
166	20240618	155700	199281805	2715	2715	2715	2715	0
167	20240618	155600	199281805	2715	2715	2715	2715	0
168	20240618	155500	199281805	2715	2715	2715	2715	0
169	20240618	155400	199281805	2715	2715	2715	2715	0
170	20240618	155300	199281805	2715	2715	2715	2715	0
171	20240618	155200	199281805	2715	2715	2715	2715	0
172	20240618	155100	199281805	2715	2715	2715	2715	0
173	20240618	155000	199281805	2715	2715	2715	2715	0
174	20240618	154900	199281805	2715	2715	2715	2715	0
175	20240618	154800	199281805	2715	2715	2715	2715	0
176	20240618	154700	199281805	2715	2715	2715	2715	0
177	20240618	154600	199281805	2715	2715	2715	2715	0
178	20240618	154500	199281805	2715	2715	2715	2715	0
179	20240618	154400	199281805	2715	2715	2715	2715	0
180	20240618	154300	199281805	2715	2715	2715	2715	0
181	20240618	154200	199281805	2715	2715	2715	2715	0
182	20240618	154100	199281805	2715	2715	2715	2715	1914
183	20240618	154000	199281805	2715	2715	2715	2715	0
184	20240618	153900	199281805	2715	2715	2715	2715	0
185	20240618	153800	199281805	2715	2715	2715	2715	0
186	20240618	153700	199281805	2715	2715	2715	2715	0
187	20240618	153600	199281805	2715	2715	2715	2715	0
188	20240618	153500	199281805	2715	2715	2715	2715	0
189	20240618	153400	199281805	2715	2715	2715	2715	0
190	20240618	153300	199281805	2715	2715	2715	2715	0
191	20240618	153200	199281805	2715	2715	2715	2715	0
192	20240618	153100	199281805	2715	2715	2715	2715	0
193	20240618	153000	199281805	2715	2715	2715	2715	1914
194	20240618	152900	194085295	2705	2705	2705	2705	0
195	20240618	152800	194085295	2705	2705	2705	2705	0
196	20240618	152700	194085295	2705	2705	2705	2705	0
197	20240618	152600	194085295	2705	2705	2705	2705	0
198	20240618	152500	194085295	2705	2705	2705	2705	0
199	20240618	152400	194085295	2705	2705	2705	2705	0
200	20240618	152300	194085295	2705	2705	2705	2705	0
201	20240618	152200	194085295	2705	2705	2705	2705	0
202	20240618	152100	194085295	2705	2705	2705	2705	0
203	20240618	152000	194085295	2705	2705	2705	2705	0
204	20240618	151900	194085295	2705	2705	2715	2705	154
205	20240618	151800	193668445	2705	2705	2705	2705	70
206	20240618	151700	193479095	2705	2710	2710	2705	28
207	20240618	151600	193403345	2705	2710	2710	2705	69
208	20240618	151500	193216665	2705	2710	2710	2705	51
209	20240618	151400	193078700	2705	2705	2705	2705	62
210	20240618	151300	192910990	2710	2710	2710	2710	87
211	20240618	151200	192675220	2710	2710	2710	2710	0
212	20240618	151100	192675220	2710	2715	2715	2710	70
213	20240618	151000	192485510	2710	2710	2710	2710	56
214	20240618	150900	192333750	2710	2710	2710	2710	28
215	20240618	150800	192257870	2710	2710	2710	2710	0
216	20240618	150700	192257870	2710	2710	2710	2710	64
217	20240618	150600	192084430	2720	2720	2720	2720	2
218	20240618	150500	192078990	2710	2710	2710	2710	61
219	20240618	150400	191913680	2710	2710	2710	2710	0
220	20240618	150300	191913680	2710	2710	2710	2710	66
221	20240618	150200	191734820	2720	2720	2720	2720	0
222	20240618	150100	191734820	2720	2710	2720	2710	66
223	20240618	150000	191555950	2710	2710	2710	2710	64
224	20240618	145900	191382510	2705	2705	2705	2705	2591
225	20240618	145800	184373855	2710	2710	2710	2710	309
226	20240618	145700	183536465	2715	2715	2715	2715	0
227	20240618	145600	183536465	2715	2715	2715	2715	5001
228	20240618	145500	169958750	2715	2715	2715	2715	0
229	20240618	145400	169958750	2715	2715	2715	2715	0
230	20240618	145300	169958750	2715	2715	2715	2715	0
231	20240618	145200	169958750	2715	2715	2715	2715	0
232	20240618	145100	169958750	2715	2715	2715	2715	0
233	20240618	145000	169958750	2715	2715	2715	2715	0
234	20240618	144900	169958750	2715	2715	2715	2715	0
235	20240618	144800	169958750	2715	2715	2715	2715	0
236	20240618	144700	169958750	2715	2715	2715	2715	0
237	20240618	144600	169958750	2715	2715	2715	2715	1
238	20240618	144500	169956035	2715	2715	2715	2715	0
239	20240618	144400	169956035	2715	2715	2715	2715	0
240	20240618	144300	169956035	2715	2710	2715	2705	6289
241	20240618	144200	152915495	2705	2705	2705	2705	62
242	20240618	144100	152747785	2705	2705	2705	2705	0
243	20240618	144000	152747785	2705	2705	2705	2705	0
244	20240618	143900	152747785	2705	2705	2705	2705	0
245	20240618	143800	152747785	2705	2705	2705	2705	50
246	20240618	143700	152612535	2705	2705	2705	2705	127
247	20240618	143600	152269000	2705	2710	2710	2705	4701
248	20240618	143500	139548010	2710	2710	2710	2710	0
249	20240618	143400	139548010	2710	2710	2710	2710	0
250	20240618	143300	139548010	2710	2710	2710	2710	0
251	20240618	143200	139548010	2710	2710	2710	2710	56
252	20240618	143100	139396250	2710	2710	2710	2710	0
253	20240618	143000	139396250	2710	2710	2710	2710	0
254	20240618	142900	139396250	2710	2710	2710	2710	0
255	20240618	142800	139396250	2710	2710	2710	2710	0
256	20240618	142700	139396250	2710	2710	2710	2710	0
257	20240618	142600	139396250	2710	2710	2710	2710	62
258	20240618	142500	139228230	2710	2710	2710	2710	0
259	20240618	142400	139228230	2710	2710	2710	2710	0
260	20240618	142300	139228230	2710	2710	2710	2710	0
261	20240618	142200	139228230	2710	2710	2710	2710	0
262	20240618	142100	139228230	2710	2710	2710	2710	58
263	20240618	142000	139071050	2710	2710	2710	2710	0
264	20240618	141900	139071050	2710	2710	2710	2710	0
265	20240618	141800	139071050	2710	2710	2710	2710	0
266	20240618	141700	139071050	2710	2710	2710	2710	0
267	20240618	141600	139071050	2710	2710	2710	2710	57
268	20240618	141500	138916580	2710	2710	2710	2710	0
269	20240618	141400	138916580	2710	2710	2710	2710	0
270	20240618	141300	138916580	2710	2710	2710	2710	0
271	20240618	141200	138916580	2710	2710	2710	2710	0
272	20240618	141100	138916580	2710	2710	2710	2710	0
273	20240618	141000	138916580	2710	2710	2710	2710	2926
274	20240618	140900	130987120	2710	2710	2710	2710	1060
275	20240618	140800	128114520	2710	2710	2710	2710	0
276	20240618	140700	128114520	2710	2710	2710	2710	0
277	20240618	140600	128114520	2710	2710	2710	2710	71
278	20240618	140500	127922110	2710	2710	2710	2710	0
279	20240618	140400	127922110	2710	2710	2710	2710	65
280	20240618	140300	127745960	2710	2710	2710	2710	0
281	20240618	140200	127745960	2710	2710	2710	2710	0
282	20240618	140100	127745960	2710	2710	2710	2710	0
283	20240618	140000	127745960	2710	2710	2710	2710	0
284	20240618	135900	127745960	2710	2710	2710	2710	0
285	20240618	135800	127745960	2710	2710	2710	2710	58
286	20240618	135700	127588780	2710	2710	2710	2710	37
287	20240618	135600	127488510	2710	2710	2710	2710	0
288	20240618	135500	127488510	2710	2710	2710	2710	0
289	20240618	135400	127488510	2710	2710	2710	2710	4
290	20240618	135300	127477670	2705	2705	2705	2705	0
291	20240618	135200	127477670	2705	2705	2705	2705	59
292	20240618	135100	127318075	2705	2705	2705	2705	0
293	20240618	135000	127318075	2705	2705	2705	2705	0
294	20240618	134900	127318075	2705	2705	2705	2705	0
295	20240618	134800	127318075	2705	2705	2705	2705	0
296	20240618	134700	127318075	2705	2705	2705	2705	0
297	20240618	134600	127318075	2705	2705	2705	2705	63
298	20240618	134500	127147660	2705	2705	2705	2705	0
299	20240618	134400	127147660	2705	2705	2705	2705	0
300	20240618	134300	127147660	2705	2705	2705	2705	0
301	20240618	134200	127147660	2705	2705	2705	2705	0
302	20240618	134100	127147660	2705	2705	2705	2705	0
303	20240618	134000	127147660	2705	2705	2705	2705	0
304	20240618	133900	127147660	2705	2705	2705	2705	60
305	20240618	133800	126985360	2710	2710	2710	2710	10
306	20240618	133700	126958260	2705	2705	2705	2705	0
307	20240618	133600	126958260	2705	2705	2705	2705	0
308	20240618	133500	126958260	2705	2705	2705	2705	0
309	20240618	133400	126958260	2705	2705	2705	2705	0
310	20240618	133300	126958260	2705	2705	2705	2705	0
311	20240618	133200	126958260	2705	2705	2705	2705	0
312	20240618	133100	126958260	2705	2710	2710	2705	67
313	20240618	133000	126777015	2710	2710	2710	2710	7
314	20240618	132900	126758045	2715	2715	2715	2715	0
315	20240618	132800	126758045	2715	2715	2715	2715	0
316	20240618	132700	126758045	2715	2715	2715	2715	0
317	20240618	132600	126758045	2715	2715	2715	2715	3
318	20240618	132500	126749900	2715	2715	2715	2715	0
319	20240618	132400	126749900	2715	2715	2715	2715	0
320	20240618	132300	126749900	2715	2715	2715	2715	0
321	20240618	132200	126749900	2715	2715	2715	2715	0
322	20240618	132100	126749900	2715	2715	2715	2715	0
323	20240618	132000	126749900	2715	2715	2715	2715	0
324	20240618	131900	126749900	2715	2715	2715	2715	0
325	20240618	131800	126749900	2715	2715	2715	2715	0
326	20240618	131700	126749900	2715	2715	2715	2715	0
327	20240618	131600	126749900	2715	2715	2715	2715	0
328	20240618	131500	126749900	2715	2715	2715	2715	0
329	20240618	131400	126749900	2715	2715	2715	2715	0
330	20240618	131300	126749900	2715	2715	2715	2715	0
331	20240618	131200	126749900	2715	2715	2715	2715	0
332	20240618	131100	126749900	2715	2715	2715	2715	0
333	20240618	131000	126749900	2715	2715	2715	2715	0
334	20240618	130900	126749900	2715	2715	2715	2715	1
335	20240618	130800	126747185	2710	2710	2710	2710	0
336	20240618	130700	126747185	2710	2710	2710	2710	0
337	20240618	130600	126747185	2710	2710	2710	2710	60
338	20240618	130500	126584585	2715	2715	2715	2715	1
339	20240618	130400	126581870	2710	2710	2710	2710	0
340	20240618	130300	126581870	2710	2710	2710	2710	0
341	20240618	130200	126581870	2710	2710	2710	2710	0
342	20240618	130100	126581870	2710	2710	2710	2710	0
343	20240618	130000	126581870	2710	2710	2710	2710	5
344	20240618	125900	126568320	2715	2715	2715	2715	0
345	20240618	125800	126568320	2715	2715	2715	2715	0
346	20240618	125700	126568320	2715	2715	2715	2715	2
347	20240618	125600	126562890	2710	2710	2710	2710	0
348	20240618	125500	126562890	2710	2710	2710	2710	0
349	20240618	125400	126562890	2710	2710	2710	2710	432
350	20240618	125300	125392170	2705	2710	2710	2705	10407
351	20240618	125200	97234675	2710	2710	2710	2710	0
352	20240618	125100	97234675	2710	2710	2710	2710	0
353	20240618	125000	97234675	2710	2710	2710	2710	0
354	20240618	124900	97234675	2710	2710	2710	2710	0
355	20240618	124800	97234675	2710	2710	2710	2710	39
356	20240618	124700	97128985	2710	2710	2710	2710	0
357	20240618	124600	97128985	2710	2710	2710	2710	0
358	20240618	124500	97128985	2710	2710	2710	2710	0
359	20240618	124400	97128985	2710	2710	2710	2710	0
360	20240618	124300	97128985	2710	2710	2710	2710	0
361	20240618	124200	97128985	2710	2710	2710	2710	0
362	20240618	124100	97128985	2710	2710	2710	2710	0
363	20240618	124000	97128985	2710	2710	2710	2710	0
364	20240618	123900	97128985	2710	2710	2710	2710	0
365	20240618	123800	97128985	2710	2710	2710	2710	0
366	20240618	123700	97128985	2710	2715	2715	2710	4131
367	20240618	123600	85913975	2715	2715	2715	2715	0
368	20240618	123500	85913975	2715	2715	2715	2715	0
369	20240618	123400	85913975	2715	2715	2715	2715	0
370	20240618	123300	85913975	2715	2715	2715	2715	0
371	20240618	123200	85913975	2715	2715	2715	2715	0
372	20240618	123100	85913975	2715	2715	2715	2715	0
373	20240618	123000	85913975	2715	2715	2715	2715	0
374	20240618	122900	85913975	2715	2715	2715	2715	0
375	20240618	122800	85913975	2715	2715	2715	2715	0
376	20240618	122700	85913975	2715	2715	2715	2715	0
377	20240618	122600	85913975	2715	2715	2715	2715	0
378	20240618	122500	85913975	2715	2715	2715	2715	1
379	20240618	122400	85911260	2710	2710	2710	2710	0
380	20240618	122300	85911260	2710	2710	2710	2710	0
381	20240618	122200	85911260	2710	2710	2710	2710	4479
382	20240618	122100	73773170	2705	2705	2705	2705	0
383	20240618	122000	73773170	2705	2705	2705	2705	0
384	20240618	121900	73773170	2705	2705	2705	2705	58
385	20240618	121800	73616280	2705	2705	2705	2705	41
386	20240618	121700	73505375	2710	2710	2710	2710	0
387	20240618	121600	73505375	2710	2710	2710	2710	0
388	20240618	121500	73505375	2710	2710	2710	2710	0
389	20240618	121400	73505375	2710	2710	2710	2710	0
390	20240618	121300	73505375	2710	2710	2710	2710	0
391	20240618	121200	73505375	2710	2710	2710	2710	0
392	20240618	121100	73505375	2710	2710	2710	2710	0
393	20240618	121000	73505375	2710	2705	2710	2705	62
394	20240618	120900	73337660	2705	2705	2705	2705	0
395	20240618	120800	73337660	2705	2705	2705	2705	0
396	20240618	120700	73337660	2705	2705	2705	2705	44
397	20240618	120600	73218640	2705	2705	2705	2705	0
398	20240618	120500	73218640	2705	2705	2705	2705	0
399	20240618	120400	73218640	2705	2705	2705	2705	0
400	20240618	120300	73218640	2705	2705	2705	2705	0
401	20240618	120200	73218640	2705	2705	2705	2705	106
402	20240618	120100	72931910	2710	2710	2710	2710	100
403	20240618	120000	72660910	2705	2705	2705	2705	0
404	20240618	115900	72660910	2705	2705	2705	2705	0
405	20240618	115800	72660910	2705	2705	2705	2705	0
406	20240618	115700	72660910	2705	2705	2705	2705	0
407	20240618	115600	72660910	2705	2705	2705	2705	0
408	20240618	115500	72660910	2705	2705	2705	2705	0
409	20240618	115400	72660910	2705	2710	2710	2705	10156
410	20240618	115300	45142955	2710	2710	2710	2710	0
411	20240618	115200	45142955	2710	2710	2710	2710	0
412	20240618	115100	45142955	2710	2710	2710	2710	0
413	20240618	115000	45142955	2710	2710	2710	2710	0
414	20240618	114900	45142955	2710	2710	2710	2710	0
415	20240618	114800	45142955	2710	2710	2710	2710	0
416	20240618	114700	45142955	2710	2710	2710	2710	0
417	20240618	114600	45142955	2710	2710	2710	2710	0
418	20240618	114500	45142955	2710	2710	2710	2710	0
419	20240618	114400	45142955	2710	2710	2710	2710	0
420	20240618	114300	45142955	2710	2710	2710	2710	0
421	20240618	114200	45142955	2710	2710	2710	2710	0
422	20240618	114100	45142955	2710	2710	2710	2710	0
423	20240618	114000	45142955	2710	2710	2710	2710	0
424	20240618	113900	45142955	2710	2710	2710	2710	0
425	20240618	113800	45142955	2710	2710	2710	2710	0
426	20240618	113700	45142955	2710	2710	2710	2710	0
427	20240618	113600	45142955	2710	2710	2710	2710	0
428	20240618	113500	45142955	2710	2710	2710	2710	0
429	20240618	113400	45142955	2710	2715	2715	2710	45
430	20240618	113300	45020870	2715	2715	2715	2715	0
431	20240618	113200	45020870	2715	2715	2715	2715	153
432	20240618	113100	44605475	2715	2715	2715	2715	0
433	20240618	113000	44605475	2715	2715	2715	2715	0
434	20240618	112900	44605475	2715	2715	2715	2715	0
435	20240618	112800	44605475	2715	2715	2715	2715	0
436	20240618	112700	44605475	2715	2715	2715	2715	0
437	20240618	112600	44605475	2715	2715	2715	2715	0
438	20240618	112500	44605475	2715	2715	2715	2715	0
439	20240618	112400	44605475	2715	2715	2715	2715	0
440	20240618	112300	44605475	2715	2715	2715	2715	0
441	20240618	112200	44605475	2715	2715	2715	2715	0
442	20240618	112100	44605475	2715	2715	2715	2715	0
443	20240618	112000	44605475	2715	2715	2715	2715	0
444	20240618	111900	44605475	2715	2715	2715	2715	0
445	20240618	111800	44605475	2715	2715	2715	2715	0
446	20240618	111700	44605475	2715	2715	2715	2715	0
447	20240618	111600	44605475	2715	2715	2715	2715	50
448	20240618	111500	44469725	2715	2715	2715	2715	0
449	20240618	111400	44469725	2715	2715	2715	2715	0
450	20240618	111300	44469725	2715	2715	2715	2715	0
451	20240618	111200	44469725	2715	2715	2715	2715	0
452	20240618	111100	44469725	2715	2715	2715	2715	0
453	20240618	111000	44469725	2715	2715	2715	2715	0
454	20240618	110900	44469725	2715	2715	2715	2715	500
455	20240618	110800	43112225	2715	2715	2715	2715	1476
456	20240618	110700	39104885	2710	2710	2710	2710	0
457	20240618	110600	39104885	2710	2710	2710	2710	0
458	20240618	110500	39104885	2710	2710	2710	2710	0
459	20240618	110400	39104885	2710	2715	2715	2710	551
460	20240618	110300	37609175	2710	2710	2710	2710	0
461	20240618	110200	37609175	2710	2710	2710	2710	0
462	20240618	110100	37609175	2710	2710	2710	2710	12
463	20240618	110000	37576655	2710	2710	2710	2710	0
464	20240618	105900	37576655	2710	2710	2710	2710	0
465	20240618	105800	37576655	2710	2710	2710	2710	0
466	20240618	105700	37576655	2710	2710	2710	2710	0
467	20240618	105600	37576655	2710	2710	2710	2710	0
468	20240618	105500	37576655	2710	2710	2710	2710	0
469	20240618	105400	37576655	2710	2710	2710	2710	0
470	20240618	105300	37576655	2710	2710	2710	2710	0
471	20240618	105200	37576655	2710	2710	2710	2710	0
472	20240618	105100	37576655	2710	2710	2710	2710	0
473	20240618	105000	37576655	2710	2710	2710	2710	39
474	20240618	104900	37470965	2715	2715	2715	2715	0
475	20240618	104800	37470965	2715	2715	2715	2715	0
476	20240618	104700	37470965	2715	2715	2715	2715	0
477	20240618	104600	37470965	2715	2715	2715	2715	0
478	20240618	104500	37470965	2715	2715	2715	2715	0
479	20240618	104400	37470965	2715	2715	2715	2715	40
480	20240618	104300	37362365	2715	2715	2715	2715	0
481	20240618	104200	37362365	2715	2715	2715	2715	0
482	20240618	104100	37362365	2715	2715	2715	2715	0
483	20240618	104000	37362365	2715	2715	2715	2715	0
484	20240618	103900	37362365	2715	2715	2715	2715	0
485	20240618	103800	37362365	2715	2715	2715	2715	0
486	20240618	103700	37362365	2715	2715	2715	2715	0
487	20240618	103600	37362365	2715	2715	2715	2715	500
488	20240618	103500	36004865	2710	2710	2710	2710	0
489	20240618	103400	36004865	2710	2710	2710	2710	0
490	20240618	103300	36004865	2710	2710	2710	2710	0
491	20240618	103200	36004865	2710	2710	2710	2710	0
492	20240618	103100	36004865	2710	2710	2710	2710	0
493	20240618	103000	36004865	2710	2710	2710	2710	0
494	20240618	102900	36004865	2710	2710	2710	2710	0
495	20240618	102800	36004865	2710	2710	2710	2710	0
496	20240618	102700	36004865	2710	2710	2710	2710	0
497	20240618	102600	36004865	2710	2710	2710	2710	0
498	20240618	102500	36004865	2710	2710	2710	2710	0
499	20240618	102400	36004865	2710	2710	2710	2710	0
500	20240618	102300	36004865	2710	2710	2710	2710	0
501	20240618	102200	36004865	2710	2710	2710	2710	0
502	20240618	102100	36004865	2710	2710	2710	2710	0
503	20240618	102000	36004865	2710	2710	2710	2710	0
504	20240618	101900	36004865	2710	2715	2715	2710	146
505	20240618	101800	35608705	2715	2715	2715	2715	0
506	20240618	101700	35608705	2715	2715	2715	2715	0
507	20240618	101600	35608705	2715	2715	2715	2715	0
508	20240618	101500	35608705	2715	2715	2715	2715	0
509	20240618	101400	35608705	2715	2715	2715	2715	0
510	20240618	101300	35608705	2715	2715	2715	2715	0
511	20240618	101200	35608705	2715	2715	2715	2715	0
512	20240618	101100	35608705	2715	2715	2715	2715	0
513	20240618	101000	35608705	2715	2715	2715	2715	0
514	20240618	100900	35608705	2715	2715	2715	2715	0
515	20240618	100800	35608705	2715	2715	2715	2715	0
516	20240618	100700	35608705	2715	2715	2715	2715	0
517	20240618	100600	35608705	2715	2715	2715	2715	0
518	20240618	100500	35608705	2715	2715	2715	2715	1
519	20240618	100400	35605990	2715	2715	2715	2715	0
520	20240618	100300	35605990	2715	2715	2715	2715	0
521	20240618	100200	35605990	2715	2715	2715	2715	15
522	20240618	100100	35565265	2705	2705	2705	2705	0
523	20240618	100000	35565265	2705	2705	2705	2705	0
524	20240618	095900	35565265	2705	2705	2705	2705	0
525	20240618	095800	35565265	2705	2705	2705	2705	0
526	20240618	095700	35565265	2705	2705	2705	2705	0
527	20240618	095600	35565265	2705	2705	2705	2705	0
528	20240618	095500	35565265	2705	2705	2705	2705	0
529	20240618	095400	35565265	2705	2705	2705	2705	300
530	20240618	095300	34753765	2705	2705	2705	2705	0
531	20240618	095200	34753765	2705	2705	2705	2705	38
532	20240618	095100	34650975	2715	2715	2715	2715	0
533	20240618	095000	34650975	2715	2715	2715	2715	0
534	20240618	094900	34650975	2715	2715	2715	2715	2
535	20240618	094800	34645545	2710	2710	2710	2710	0
536	20240618	094700	34645545	2710	2710	2710	2710	0
537	20240618	094600	34645545	2710	2710	2710	2710	0
538	20240618	094500	34645545	2710	2710	2710	2710	0
539	20240618	094400	34645545	2710	2710	2710	2710	0
540	20240618	094300	34645545	2710	2710	2710	2710	0
541	20240618	094200	34645545	2710	2710	2710	2710	1011
542	20240618	094100	31905735	2705	2705	2705	2705	0
543	20240618	094000	31905735	2705	2705	2705	2705	0
544	20240618	093900	31905735	2705	2705	2705	2705	0
545	20240618	093800	31905735	2705	2705	2705	2705	43
546	20240618	093700	31789420	2710	2710	2710	2710	0
547	20240618	093600	31789420	2710	2710	2710	2710	10
548	20240618	093500	31762320	2710	2710	2710	2710	0
549	20240618	093400	31762320	2710	2710	2710	2710	1
550	20240618	093300	31759610	2705	2705	2705	2705	0
551	20240618	093200	31759610	2705	2705	2705	2705	0
552	20240618	093100	31759610	2705	2705	2705	2705	2
553	20240618	093000	31754200	2710	2710	2710	2710	0
554	20240618	092900	31754200	2710	2710	2710	2710	21
555	20240618	092800	31697290	2710	2710	2710	2710	0
556	20240618	092700	31697290	2710	2710	2710	2710	7
557	20240618	092600	31678320	2710	2710	2710	2710	5
558	20240618	092500	31664770	2710	2710	2710	2710	2
559	20240618	092400	31659350	2715	2715	2715	2715	0
560	20240618	092300	31659350	2715	2715	2715	2715	0
561	20240618	092200	31659350	2715	2705	2715	2700	9330
562	20240618	092100	6443335	2705	2705	2705	2705	0
563	20240618	092000	6443335	2705	2710	2710	2705	369
564	20240618	091900	5444895	2710	2710	2710	2710	0
565	20240618	091800	5444895	2710	2710	2710	2710	0
566	20240618	091700	5444895	2710	2710	2710	2710	806
567	20240618	091600	3260635	2710	2710	2710	2710	0
568	20240618	091500	3260635	2710	2710	2710	2710	0
569	20240618	091400	3260635	2710	2710	2710	2710	0
570	20240618	091300	3260635	2710	2710	2710	2710	0
571	20240618	091200	3260635	2710	2710	2710	2710	511
572	20240618	091100	1875825	2715	2715	2715	2715	0
573	20240618	091000	1875825	2715	2715	2715	2715	0
574	20240618	090900	1875825	2715	2715	2715	2715	10
575	20240618	090800	1848675	2715	2715	2715	2715	0
576	20240618	090700	1848675	2715	2715	2715	2715	70
577	20240618	090600	1658625	2715	2715	2715	2715	0
578	20240618	090500	1658625	2715	2710	2715	2710	433
579	20240618	090400	485190	2710	2710	2710	2710	0
580	20240618	090300	485190	2710	2710	2710	2710	0
581	20240618	090200	485190	2710	2715	2715	2710	111
582	20240618	090100	184375	2710	2710	2710	2710	0
583	20240618	090000	184375	2710	2720	2720	2710	68