KissMeData/004840/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184400	91444780	5390	5390	5390	5390	1865
3	20240624	184300	91444780	5390	5390	5390	5390	0
4	20240624	184200	91444780	5390	5390	5390	5390	0
5	20240624	184100	91444780	5390	5390	5390	5390	0
6	20240624	184000	91444780	5390	5390	5390	5390	0
7	20240624	183900	91444780	5390	5390	5390	5390	0
8	20240624	183800	91444780	5390	5390	5390	5390	0
9	20240624	183700	91444780	5390	5390	5390	5390	0
10	20240624	183600	91444780	5390	5390	5390	5390	0
11	20240624	183500	91444780	5390	5390	5390	5390	0
12	20240624	183400	91444780	5390	5390	5390	5390	0
13	20240624	183300	91444780	5390	5390	5390	5390	0
14	20240624	183200	91444780	5390	5390	5390	5390	0
15	20240624	183100	91444780	5390	5390	5390	5390	0
16	20240624	183000	91444780	5390	5390	5390	5390	0
17	20240624	182900	91444780	5390	5390	5390	5390	0
18	20240624	182800	91444780	5390	5390	5390	5390	0
19	20240624	182700	91444780	5390	5390	5390	5390	0
20	20240624	182600	91444780	5390	5390	5390	5390	0
21	20240624	182500	91444780	5390	5390	5390	5390	0
22	20240624	182400	91444780	5390	5390	5390	5390	0
23	20240624	182300	91444780	5390	5390	5390	5390	0
24	20240624	182200	91444780	5390	5390	5390	5390	0
25	20240624	182100	91444780	5390	5390	5390	5390	0
26	20240624	182000	91444780	5390	5390	5390	5390	0
27	20240624	181900	91444780	5390	5390	5390	5390	0
28	20240624	181800	91444780	5390	5390	5390	5390	0
29	20240624	181700	91444780	5390	5390	5390	5390	0
30	20240624	181600	91444780	5390	5390	5390	5390	0
31	20240624	181500	91444780	5390	5390	5390	5390	0
32	20240624	181400	91444780	5390	5390	5390	5390	1865
33	20240624	181300	91444780	5390	5390	5390	5390	0
34	20240624	181200	91444780	5390	5390	5390	5390	0
35	20240624	181100	91444780	5390	5390	5390	5390	0
36	20240624	181000	91444780	5390	5390	5390	5390	0
37	20240624	180900	91444780	5390	5390	5390	5390	0
38	20240624	180800	91444780	5390	5390	5390	5390	0
39	20240624	180700	91444780	5390	5390	5390	5390	0
40	20240624	180600	91444780	5390	5390	5390	5390	0
41	20240624	180500	91444780	5390	5390	5390	5390	0
42	20240624	180400	91444780	5390	5390	5390	5390	0
43	20240624	180300	91444780	5390	5390	5390	5390	0
44	20240624	180200	91444780	5390	5390	5390	5390	0
45	20240624	180100	91444780	5390	5390	5390	5390	0
46	20240624	180000	91444780	5390	5390	5390	5390	0
47	20240624	175900	91444780	5390	5390	5390	5390	0
48	20240624	175800	91444780	5390	5390	5390	5390	0
49	20240624	175700	91444780	5390	5390	5390	5390	0
50	20240624	175600	91444780	5390	5390	5390	5390	0
51	20240624	175500	91444780	5390	5390	5390	5390	0
52	20240624	175400	91444780	5390	5390	5390	5390	0
53	20240624	175300	91444780	5390	5390	5390	5390	0
54	20240624	175200	91444780	5390	5390	5390	5390	0
55	20240624	175100	91444780	5390	5390	5390	5390	0
56	20240624	175000	91444780	5390	5390	5390	5390	0
57	20240624	174900	91444780	5390	5390	5390	5390	0
58	20240624	174800	91444780	5390	5390	5390	5390	0
59	20240624	174700	91444780	5390	5390	5390	5390	0
60	20240624	174600	91444780	5390	5390	5390	5390	0
61	20240624	174500	91444780	5390	5390	5390	5390	0
62	20240624	174400	91444780	5390	5390	5390	5390	1865
63	20240624	174300	91444780	5390	5390	5390	5390	0
64	20240624	174200	91444780	5390	5390	5390	5390	0
65	20240624	174100	91444780	5390	5390	5390	5390	0
66	20240624	174000	91444780	5390	5390	5390	5390	0
67	20240624	173900	91444780	5390	5390	5390	5390	0
68	20240624	173800	91444780	5390	5390	5390	5390	0
69	20240624	173700	91444780	5390	5390	5390	5390	0
70	20240624	173600	91444780	5390	5390	5390	5390	0
71	20240624	173500	91444780	5390	5390	5390	5390	0
72	20240624	173400	91444780	5390	5390	5390	5390	0
73	20240624	173300	91444780	5390	5390	5390	5390	0
74	20240624	173200	91444780	5390	5390	5390	5390	0
75	20240624	173100	91444780	5390	5390	5390	5390	0
76	20240624	173000	91444780	5390	5390	5390	5390	0
77	20240624	172900	91444780	5390	5390	5390	5390	0
78	20240624	172800	91444780	5390	5390	5390	5390	0
79	20240624	172700	91444780	5390	5390	5390	5390	0
80	20240624	172600	91444780	5390	5390	5390	5390	0
81	20240624	172500	91444780	5390	5390	5390	5390	0
82	20240624	172400	91444780	5390	5390	5390	5390	0
83	20240624	172300	91444780	5390	5390	5390	5390	0
84	20240624	172200	91444780	5390	5390	5390	5390	0
85	20240624	172100	91444780	5390	5390	5390	5390	0
86	20240624	172000	91444780	5390	5390	5390	5390	0
87	20240624	171900	91444780	5390	5390	5390	5390	0
88	20240624	171800	91444780	5390	5390	5390	5390	0
89	20240624	171700	91444780	5390	5390	5390	5390	0
90	20240624	171600	91444780	5390	5390	5390	5390	0
91	20240624	171500	91444780	5390	5390	5390	5390	0
92	20240624	171400	91444780	5390	5390	5390	5390	1865
93	20240624	171300	91444780	5390	5390	5390	5390	0
94	20240624	171200	91444780	5390	5390	5390	5390	0
95	20240624	171100	91444780	5390	5390	5390	5390	0
96	20240624	171000	91444780	5390	5390	5390	5390	0
97	20240624	170900	91444780	5390	5390	5390	5390	0
98	20240624	170800	91444780	5390	5390	5390	5390	0
99	20240624	170700	91444780	5390	5390	5390	5390	0
100	20240624	170600	91444780	5390	5390	5390	5390	0
101	20240624	170500	91444780	5390	5390	5390	5390	0
102	20240624	170400	91444780	5390	5390	5390	5390	0
103	20240624	170300	91444780	5390	5390	5390	5390	0
104	20240624	170200	91444780	5390	5390	5390	5390	0
105	20240624	170100	91444780	5390	5390	5390	5390	0
106	20240624	170000	91444780	5390	5390	5390	5390	0
107	20240624	165900	91444780	5390	5390	5390	5390	0
108	20240624	165800	91444780	5390	5390	5390	5390	0
109	20240624	165700	91444780	5390	5390	5390	5390	0
110	20240624	165600	91444780	5390	5390	5390	5390	0
111	20240624	165500	91444780	5390	5390	5390	5390	0
112	20240624	165400	91444780	5390	5390	5390	5390	0
113	20240624	165300	91444780	5390	5390	5390	5390	0
114	20240624	165200	91444780	5390	5390	5390	5390	0
115	20240624	165100	91444780	5390	5390	5390	5390	0
116	20240624	165000	91444780	5390	5390	5390	5390	0
117	20240624	164900	91444780	5390	5390	5390	5390	0
118	20240624	164800	91444780	5390	5390	5390	5390	0
119	20240624	164700	91444780	5390	5390	5390	5390	0
120	20240624	164600	91444780	5390	5390	5390	5390	0
121	20240624	164500	91444780	5390	5390	5390	5390	0
122	20240624	164400	91444780	5390	5390	5390	5390	1865
123	20240624	164300	91444780	5390	5390	5390	5390	0
124	20240624	164200	91444780	5390	5390	5390	5390	0
125	20240624	164100	91444780	5390	5390	5390	5390	0
126	20240624	164000	91444780	5390	5390	5390	5390	0
127	20240624	163900	91444780	5390	5390	5390	5390	0
128	20240624	163800	91444780	5390	5390	5390	5390	0
129	20240624	163700	91444780	5390	5390	5390	5390	0
130	20240624	163600	91444780	5390	5390	5390	5390	0
131	20240624	163500	91444780	5390	5390	5390	5390	0
132	20240624	163400	91444780	5390	5390	5390	5390	0
133	20240624	163300	91444780	5390	5390	5390	5390	0
134	20240624	163200	91444780	5390	5390	5390	5390	0
135	20240624	163100	91444780	5390	5390	5390	5390	0
136	20240624	163000	91444780	5390	5390	5390	5390	0
137	20240624	162900	91444780	5390	5390	5390	5390	0
138	20240624	162800	91444780	5390	5390	5390	5390	0
139	20240624	162700	91444780	5390	5390	5390	5390	0
140	20240624	162600	91444780	5390	5390	5390	5390	0
141	20240624	162500	91444780	5390	5390	5390	5390	0
142	20240624	162400	91444780	5390	5390	5390	5390	0
143	20240624	162300	91444780	5390	5390	5390	5390	0
144	20240624	162200	91444780	5390	5390	5390	5390	0
145	20240624	162100	91444780	5390	5390	5390	5390	0
146	20240624	162000	91444780	5390	5390	5390	5390	0
147	20240624	161900	91444780	5390	5390	5390	5390	0
148	20240624	161800	91444780	5390	5390	5390	5390	0
149	20240624	161700	91444780	5390	5390	5390	5390	0
150	20240624	161600	91444780	5390	5390	5390	5390	0
151	20240624	161500	91444780	5390	5390	5390	5390	0
152	20240624	161400	91444780	5390	5390	5390	5390	1865
153	20240624	161300	91444780	5390	5390	5390	5390	0
154	20240624	161200	91444780	5390	5390	5390	5390	0
155	20240624	161100	91444780	5390	5390	5390	5390	0
156	20240624	161000	91444780	5390	5390	5390	5390	0
157	20240624	160900	91444780	5390	5390	5390	5390	0
158	20240624	160800	91444780	5390	5390	5390	5390	0
159	20240624	160700	91444780	5390	5390	5390	5390	0
160	20240624	160600	91444780	5390	5390	5390	5390	0
161	20240624	160500	91444780	5390	5390	5390	5390	0
162	20240624	160400	91444780	5390	5390	5390	5390	0
163	20240624	160300	91444780	5390	5390	5390	5390	0
164	20240624	160200	91444780	5390	5390	5390	5390	0
165	20240624	160100	91444780	5390	5390	5390	5390	0
166	20240624	160000	91444780	5390	5390	5390	5390	0
167	20240624	155900	91444780	5390	5390	5390	5390	0
168	20240624	155800	91444780	5390	5390	5390	5390	0
169	20240624	155700	91444780	5390	5390	5390	5390	0
170	20240624	155600	91444780	5390	5390	5390	5390	0
171	20240624	155500	91444780	5390	5390	5390	5390	0
172	20240624	155400	91444780	5390	5390	5390	5390	0
173	20240624	155300	91444780	5390	5390	5390	5390	0
174	20240624	155200	91444780	5390	5390	5390	5390	0
175	20240624	155100	91444780	5390	5390	5390	5390	0
176	20240624	155000	91444780	5390	5390	5390	5390	0
177	20240624	154900	91444780	5390	5390	5390	5390	0
178	20240624	154800	91444780	5390	5390	5390	5390	0
179	20240624	154700	91444780	5390	5390	5390	5390	0
180	20240624	154600	91444780	5390	5390	5390	5390	0
181	20240624	154500	91444780	5390	5390	5390	5390	0
182	20240624	154400	91444780	5390	5390	5390	5390	1865
183	20240624	154300	91444780	5390	5390	5390	5390	0
184	20240624	154200	91444780	5390	5390	5390	5390	0
185	20240624	154100	91444780	5390	5390	5390	5390	0
186	20240624	154000	91444780	5390	5390	5390	5390	0
187	20240624	153900	91444780	5390	5390	5390	5390	0
188	20240624	153800	91444780	5390	5390	5390	5390	0
189	20240624	153700	91444780	5390	5390	5390	5390	0
190	20240624	153600	91444780	5390	5390	5390	5390	0
191	20240624	153500	91444780	5390	5390	5390	5390	0
192	20240624	153400	91444780	5390	5390	5390	5390	0
193	20240624	153300	91444780	5390	5390	5390	5390	0
194	20240624	153200	91444780	5390	5390	5390	5390	0
195	20240624	153100	91444780	5390	5390	5390	5390	0
196	20240624	153000	91444780	5390	5390	5390	5390	1865
197	20240624	152900	81392430	5380	5380	5380	5380	0
198	20240624	152800	81392430	5380	5380	5380	5380	0
199	20240624	152700	81392430	5380	5380	5380	5380	0
200	20240624	152600	81392430	5380	5380	5380	5380	0
201	20240624	152500	81392430	5380	5380	5380	5380	0
202	20240624	152400	81392430	5380	5380	5380	5380	0
203	20240624	152300	81392430	5380	5380	5380	5380	0
204	20240624	152200	81392430	5380	5380	5380	5380	0
205	20240624	152100	81392430	5380	5380	5380	5380	0
206	20240624	152000	81392430	5380	5380	5380	5380	0
207	20240624	151900	81392430	5380	5380	5380	5380	4
208	20240624	151800	81370910	5350	5350	5350	5350	22
209	20240624	151700	81253210	5350	5350	5350	5350	0
210	20240624	151600	81253210	5350	5350	5350	5350	0
211	20240624	151500	81253210	5350	5350	5350	5350	240
212	20240624	151400	79969210	5350	5370	5370	5350	132
213	20240624	151300	79262920	5370	5370	5370	5370	0
214	20240624	151200	79262920	5370	5370	5370	5370	3
215	20240624	151100	79246810	5350	5350	5350	5350	0
216	20240624	151000	79246810	5350	5350	5350	5350	0
217	20240624	150900	79246810	5350	5350	5350	5350	0
218	20240624	150800	79246810	5350	5350	5350	5350	0
219	20240624	150700	79246810	5350	5350	5350	5350	0
220	20240624	150600	79246810	5350	5350	5350	5350	0
221	20240624	150500	79246810	5350	5350	5350	5350	0
222	20240624	150400	79246810	5350	5350	5350	5350	0
223	20240624	150300	79246810	5350	5370	5370	5350	60
224	20240624	150200	78925330	5380	5380	5380	5380	0
225	20240624	150100	78925330	5380	5380	5380	5380	0
226	20240624	150000	78925330	5380	5380	5380	5380	4
227	20240624	145900	78903810	5380	5380	5380	5380	0
228	20240624	145800	78903810	5380	5380	5380	5380	2
229	20240624	145700	78893050	5380	5380	5380	5380	0
230	20240624	145600	78893050	5380	5380	5380	5380	2
231	20240624	145500	78882290	5390	5390	5390	5390	0
232	20240624	145400	78882290	5390	5390	5390	5390	0
233	20240624	145300	78882290	5390	5390	5390	5390	0
234	20240624	145200	78882290	5390	5390	5390	5390	0
235	20240624	145100	78882290	5390	5390	5390	5390	0
236	20240624	145000	78882290	5390	5390	5390	5390	0
237	20240624	144900	78882290	5390	5380	5390	5380	371
238	20240624	144800	76884060	5380	5380	5380	5380	10
239	20240624	144700	76830260	5380	5380	5380	5380	1
240	20240624	144600	76824880	5380	5380	5380	5380	0
241	20240624	144500	76824880	5380	5380	5380	5380	0
242	20240624	144400	76824880	5380	5380	5380	5380	0
243	20240624	144300	76824880	5380	5380	5380	5380	0
244	20240624	144200	76824880	5380	5380	5380	5380	0
245	20240624	144100	76824880	5380	5380	5380	5380	0
246	20240624	144000	76824880	5380	5380	5380	5380	0
247	20240624	143900	76824880	5380	5380	5380	5380	5
248	20240624	143800	76797980	5380	5380	5380	5380	0
249	20240624	143700	76797980	5380	5380	5380	5380	0
250	20240624	143600	76797980	5380	5380	5380	5380	0
251	20240624	143500	76797980	5380	5380	5380	5380	0
252	20240624	143400	76797980	5380	5380	5380	5380	0
253	20240624	143300	76797980	5380	5380	5380	5380	0
254	20240624	143200	76797980	5380	5380	5380	5380	0
255	20240624	143100	76797980	5380	5380	5380	5380	0
256	20240624	143000	76797980	5380	5380	5380	5380	0
257	20240624	142900	76797980	5380	5380	5380	5380	6
258	20240624	142800	76765700	5380	5380	5380	5380	0
259	20240624	142700	76765700	5380	5380	5380	5380	0
260	20240624	142600	76765700	5380	5380	5380	5380	0
261	20240624	142500	76765700	5380	5380	5380	5380	0
262	20240624	142400	76765700	5380	5380	5380	5380	0
263	20240624	142300	76765700	5380	5380	5380	5380	0
264	20240624	142200	76765700	5380	5380	5380	5380	0
265	20240624	142100	76765700	5380	5380	5380	5380	0
266	20240624	142000	76765700	5380	5380	5380	5380	0
267	20240624	141900	76765700	5380	5380	5380	5380	0
268	20240624	141800	76765700	5380	5380	5380	5380	57
269	20240624	141700	76459040	5390	5390	5390	5390	0
270	20240624	141600	76459040	5390	5390	5390	5390	1
271	20240624	141500	76453650	5390	5390	5390	5390	0
272	20240624	141400	76453650	5390	5390	5390	5390	1
273	20240624	141300	76448260	5390	5390	5390	5390	0
274	20240624	141200	76448260	5390	5390	5390	5390	1
275	20240624	141100	76442870	5390	5390	5390	5390	0
276	20240624	141000	76442870	5390	5390	5390	5390	1
277	20240624	140900	76437480	5390	5390	5390	5390	0
278	20240624	140800	76437480	5390	5390	5390	5390	1
279	20240624	140700	76432090	5390	5390	5390	5390	0
280	20240624	140600	76432090	5390	5390	5390	5390	1
281	20240624	140500	76426700	5390	5390	5390	5390	0
282	20240624	140400	76426700	5390	5390	5390	5390	1
283	20240624	140300	76421310	5390	5390	5390	5390	1
284	20240624	140200	76415920	5390	5390	5390	5390	1
285	20240624	140100	76410530	5390	5390	5390	5390	1
286	20240624	140000	76405140	5390	5390	5390	5390	1
287	20240624	135900	76399750	5380	5380	5380	5380	0
288	20240624	135800	76399750	5380	5380	5380	5380	58
289	20240624	135700	76087710	5380	5380	5380	5380	0
290	20240624	135600	76087710	5380	5380	5380	5380	1
291	20240624	135500	76082330	5380	5380	5380	5380	1
292	20240624	135400	76076950	5380	5380	5380	5380	0
293	20240624	135300	76076950	5380	5380	5380	5380	1
294	20240624	135200	76071570	5380	5380	5380	5380	0
295	20240624	135100	76071570	5380	5380	5380	5380	1
296	20240624	135000	76066190	5380	5380	5380	5380	0
297	20240624	134900	76066190	5380	5380	5380	5380	0
298	20240624	134800	76066190	5380	5380	5380	5380	0
299	20240624	134700	76066190	5380	5380	5380	5380	1
300	20240624	134600	76060810	5360	5360	5360	5360	0
301	20240624	134500	76060810	5360	5360	5360	5360	0
302	20240624	134400	76060810	5360	5360	5360	5360	0
303	20240624	134300	76060810	5360	5360	5360	5360	0
304	20240624	134200	76060810	5360	5360	5360	5360	0
305	20240624	134100	76060810	5360	5360	5360	5360	0
306	20240624	134000	76060810	5360	5360	5360	5360	0
307	20240624	133900	76060810	5360	5360	5360	5360	0
308	20240624	133800	76060810	5360	5360	5360	5360	0
309	20240624	133700	76060810	5360	5360	5360	5360	0
310	20240624	133600	76060810	5360	5360	5360	5360	0
311	20240624	133500	76060810	5360	5360	5360	5360	0
312	20240624	133400	76060810	5360	5360	5360	5360	0
313	20240624	133300	76060810	5360	5360	5360	5360	0
314	20240624	133200	76060810	5360	5360	5360	5360	0
315	20240624	133100	76060810	5360	5360	5360	5360	0
316	20240624	133000	76060810	5360	5360	5360	5360	0
317	20240624	132900	76060810	5360	5360	5360	5360	19
318	20240624	132800	75958970	5370	5370	5370	5370	0
319	20240624	132700	75958970	5370	5370	5370	5370	0
320	20240624	132600	75958970	5370	5370	5370	5370	4
321	20240624	132500	75937490	5370	5370	5370	5370	0
322	20240624	132400	75937490	5370	5370	5370	5370	0
323	20240624	132300	75937490	5370	5370	5370	5370	0
324	20240624	132200	75937490	5370	5370	5370	5370	0
325	20240624	132100	75937490	5370	5370	5370	5370	0
326	20240624	132000	75937490	5370	5370	5370	5370	0
327	20240624	131900	75937490	5370	5370	5370	5370	0
328	20240624	131800	75937490	5370	5370	5370	5370	13
329	20240624	131700	75867680	5370	5370	5370	5370	0
330	20240624	131600	75867680	5370	5370	5370	5370	0
331	20240624	131500	75867680	5370	5370	5370	5370	0
332	20240624	131400	75867680	5370	5370	5370	5370	0
333	20240624	131300	75867680	5370	5380	5380	5370	18
334	20240624	131200	75770980	5380	5380	5380	5380	10
335	20240624	131100	75717180	5380	5380	5380	5380	0
336	20240624	131000	75717180	5380	5380	5380	5380	0
337	20240624	130900	75717180	5380	5380	5380	5380	1
338	20240624	130800	75711800	5370	5370	5370	5370	0
339	20240624	130700	75711800	5370	5370	5370	5370	0
340	20240624	130600	75711800	5370	5370	5370	5370	0
341	20240624	130500	75711800	5370	5370	5370	5370	0
342	20240624	130400	75711800	5370	5370	5370	5370	0
343	20240624	130300	75711800	5370	5370	5370	5370	0
344	20240624	130200	75711800	5370	5370	5370	5370	0
345	20240624	130100	75711800	5370	5370	5370	5370	0
346	20240624	130000	75711800	5370	5370	5370	5370	0
347	20240624	125900	75711800	5370	5370	5370	5370	0
348	20240624	125800	75711800	5370	5370	5370	5370	0
349	20240624	125700	75711800	5370	5370	5370	5370	0
350	20240624	125600	75711800	5370	5370	5370	5370	0
351	20240624	125500	75711800	5370	5370	5370	5370	0
352	20240624	125400	75711800	5370	5370	5370	5370	0
353	20240624	125300	75711800	5370	5370	5370	5370	1003
354	20240624	125200	70325690	5360	5360	5360	5360	0
355	20240624	125100	70325690	5360	5360	5360	5360	0
356	20240624	125000	70325690	5360	5360	5360	5360	5
357	20240624	124900	70298890	5360	5360	5360	5360	0
358	20240624	124800	70298890	5360	5360	5360	5360	0
359	20240624	124700	70298890	5360	5360	5360	5360	0
360	20240624	124600	70298890	5360	5360	5360	5360	0
361	20240624	124500	70298890	5360	5380	5380	5360	305
362	20240624	124400	68664020	5380	5380	5380	5380	0
363	20240624	124300	68664020	5380	5380	5380	5380	0
364	20240624	124200	68664020	5380	5380	5380	5380	0
365	20240624	124100	68664020	5380	5380	5380	5380	2
366	20240624	124000	68653260	5380	5380	5380	5380	0
367	20240624	123900	68653260	5380	5380	5380	5380	0
368	20240624	123800	68653260	5380	5380	5380	5380	0
369	20240624	123700	68653260	5380	5380	5380	5380	2
370	20240624	123600	68642500	5380	5380	5380	5380	0
371	20240624	123500	68642500	5380	5380	5380	5380	0
372	20240624	123400	68642500	5380	5380	5380	5380	0
373	20240624	123300	68642500	5380	5380	5380	5380	2
374	20240624	123200	68631740	5370	5370	5370	5370	0
375	20240624	123100	68631740	5370	5370	5370	5370	49
376	20240624	123000	68368610	5370	5370	5370	5370	1
377	20240624	122900	68363240	5370	5370	5370	5370	0
378	20240624	122800	68363240	5370	5370	5370	5370	1
379	20240624	122700	68357870	5370	5370	5370	5370	0
380	20240624	122600	68357870	5370	5370	5370	5370	1
381	20240624	122500	68352500	5370	5370	5370	5370	1
382	20240624	122400	68347130	5370	5370	5370	5370	0
383	20240624	122300	68347130	5370	5370	5370	5370	2
384	20240624	122200	68336390	5370	5370	5370	5370	0
385	20240624	122100	68336390	5370	5370	5370	5370	0
386	20240624	122000	68336390	5370	5370	5370	5370	2
387	20240624	121900	68325650	5370	5370	5370	5370	0
388	20240624	121800	68325650	5370	5370	5370	5370	0
389	20240624	121700	68325650	5370	5370	5370	5370	0
390	20240624	121600	68325650	5370	5370	5370	5370	2
391	20240624	121500	68314910	5370	5370	5370	5370	0
392	20240624	121400	68314910	5370	5370	5370	5370	0
393	20240624	121300	68314910	5370	5370	5370	5370	2
394	20240624	121200	68304170	5340	5340	5340	5340	0
395	20240624	121100	68304170	5340	5340	5340	5340	0
396	20240624	121000	68304170	5340	5340	5340	5340	0
397	20240624	120900	68304170	5340	5340	5340	5340	0
398	20240624	120800	68304170	5340	5340	5340	5340	0
399	20240624	120700	68304170	5340	5340	5340	5340	0
400	20240624	120600	68304170	5340	5340	5340	5340	30
401	20240624	120500	68143970	5340	5360	5360	5340	1100
402	20240624	120400	62265870	5360	5360	5360	5360	4
403	20240624	120300	62244430	5370	5370	5370	5370	34
404	20240624	120200	62061850	5370	5370	5370	5370	0
405	20240624	120100	62061850	5370	5370	5370	5370	2
406	20240624	120000	62051110	5370	5370	5370	5370	0
407	20240624	115900	62051110	5370	5370	5370	5370	0
408	20240624	115800	62051110	5370	5370	5370	5370	2
409	20240624	115700	62040370	5370	5370	5370	5370	0
410	20240624	115600	62040370	5370	5370	5370	5370	0
411	20240624	115500	62040370	5370	5370	5370	5370	0
412	20240624	115400	62040370	5370	5370	5370	5370	2
413	20240624	115300	62029630	5370	5370	5370	5370	0
414	20240624	115200	62029630	5370	5370	5370	5370	0
415	20240624	115100	62029630	5370	5370	5370	5370	2
416	20240624	115000	62018890	5370	5370	5370	5370	0
417	20240624	114900	62018890	5370	5370	5370	5370	0
418	20240624	114800	62018890	5370	5370	5370	5370	2
419	20240624	114700	62008150	5370	5370	5370	5370	0
420	20240624	114600	62008150	5370	5370	5370	5370	0
421	20240624	114500	62008150	5370	5370	5370	5370	2
422	20240624	114400	61997410	5350	5350	5350	5350	0
423	20240624	114300	61997410	5350	5350	5350	5350	0
424	20240624	114200	61997410	5350	5350	5350	5350	0
425	20240624	114100	61997410	5350	5360	5360	5350	1001
426	20240624	114000	56641060	5350	5340	5350	5340	263
427	20240624	113900	55235630	5330	5330	5330	5330	6
428	20240624	113800	55203650	5340	5340	5340	5340	0
429	20240624	113700	55203650	5340	5340	5340	5340	2
430	20240624	113600	55192970	5340	5340	5340	5340	0
431	20240624	113500	55192970	5340	5340	5340	5340	2
432	20240624	113400	55182290	5340	5340	5340	5340	0
433	20240624	113300	55182290	5340	5340	5340	5340	0
434	20240624	113200	55182290	5340	5340	5340	5340	0
435	20240624	113100	55182290	5340	5340	5340	5340	2
436	20240624	113000	55171610	5340	5340	5340	5340	0
437	20240624	112900	55171610	5340	5340	5340	5340	5
438	20240624	112800	55144910	5340	5340	5340	5340	2
439	20240624	112700	55134230	5340	5340	5340	5340	0
440	20240624	112600	55134230	5340	5340	5340	5340	2
441	20240624	112500	55123550	5320	5320	5320	5320	0
442	20240624	112400	55123550	5320	5320	5320	5320	0
443	20240624	112300	55123550	5320	5320	5320	5320	0
444	20240624	112200	55123550	5320	5320	5320	5320	0
445	20240624	112100	55123550	5320	5320	5320	5320	0
446	20240624	112000	55123550	5320	5320	5320	5320	172
447	20240624	111900	54208510	5330	5330	5330	5320	155
448	20240624	111800	53382380	5340	5340	5340	5340	2
449	20240624	111700	53371700	5350	5350	5350	5350	2
450	20240624	111600	53361000	5330	5330	5330	5330	3
451	20240624	111500	53345010	5330	5330	5330	5330	0
452	20240624	111400	53345010	5330	5330	5330	5330	0
453	20240624	111300	53345010	5330	5340	5340	5330	518
454	20240624	111200	50583860	5340	5340	5340	5340	0
455	20240624	111100	50583860	5340	5340	5340	5340	3
456	20240624	111000	50567840	5360	5360	5360	5360	0
457	20240624	110900	50567840	5360	5360	5360	5360	2
458	20240624	110800	50557120	5370	5370	5370	5370	0
459	20240624	110700	50557120	5370	5370	5370	5370	0
460	20240624	110600	50557120	5370	5370	5370	5370	0
461	20240624	110500	50557120	5370	5370	5370	5370	2
462	20240624	110400	50546380	5370	5370	5370	5370	0
463	20240624	110300	50546380	5370	5370	5370	5370	0
464	20240624	110200	50546380	5370	5370	5370	5370	2
465	20240624	110100	50535640	5370	5370	5370	5370	0
466	20240624	110000	50535640	5370	5370	5370	5370	118
467	20240624	105900	49901980	5330	5330	5330	5330	0
468	20240624	105800	49901980	5330	5340	5340	5330	1303
469	20240624	105700	42946930	5360	5330	5360	5330	1526
470	20240624	105600	34767690	5340	5340	5340	5340	0
471	20240624	105500	34767690	5340	5340	5340	5340	0
472	20240624	105400	34767690	5340	5340	5340	5340	0
473	20240624	105300	34767690	5340	5340	5340	5340	0
474	20240624	105200	34767690	5340	5340	5340	5340	0
475	20240624	105100	34767690	5340	5340	5340	5340	316
476	20240624	105000	33080250	5340	5340	5340	5340	0
477	20240624	104900	33080250	5340	5340	5340	5340	0
478	20240624	104800	33080250	5340	5340	5340	5340	326
479	20240624	104700	31339410	5350	5350	5350	5350	0
480	20240624	104600	31339410	5350	5350	5350	5350	0
481	20240624	104500	31339410	5350	5350	5350	5350	42
482	20240624	104400	31114710	5350	5350	5350	5350	0
483	20240624	104300	31114710	5350	5350	5350	5350	0
484	20240624	104200	31114710	5350	5350	5350	5350	0
485	20240624	104100	31114710	5350	5350	5350	5350	0
486	20240624	104000	31114710	5350	5350	5350	5350	0
487	20240624	103900	31114710	5350	5350	5350	5350	10
488	20240624	103800	31061210	5350	5350	5350	5350	3
489	20240624	103700	31045160	5350	5350	5350	5350	0
490	20240624	103600	31045160	5350	5350	5350	5350	0
491	20240624	103500	31045160	5350	5360	5360	5350	300
492	20240624	103400	29440110	5370	5370	5370	5370	0
493	20240624	103300	29440110	5370	5370	5370	5370	0
494	20240624	103200	29440110	5370	5370	5370	5370	0
495	20240624	103100	29440110	5370	5370	5370	5370	5
496	20240624	103000	29413260	5370	5370	5370	5370	6
497	20240624	102900	29381040	5370	5370	5370	5370	1
498	20240624	102800	29375670	5370	5370	5370	5370	0
499	20240624	102700	29375670	5370	5370	5370	5370	0
500	20240624	102600	29375670	5370	5370	5370	5370	0
501	20240624	102500	29375670	5370	5370	5370	5370	5
502	20240624	102400	29348820	5370	5370	5370	5370	0
503	20240624	102300	29348820	5370	5370	5370	5370	0
504	20240624	102200	29348820	5370	5370	5370	5370	0
505	20240624	102100	29348820	5370	5370	5370	5370	4
506	20240624	102000	29327340	5350	5350	5350	5350	18
507	20240624	101900	29231040	5360	5360	5360	5360	0
508	20240624	101800	29231040	5360	5360	5360	5360	408
509	20240624	101700	27044160	5360	5360	5360	5360	0
510	20240624	101600	27044160	5360	5360	5360	5360	0
511	20240624	101500	27044160	5360	5360	5360	5360	0
512	20240624	101400	27044160	5360	5360	5360	5360	0
513	20240624	101300	27044160	5360	5360	5360	5360	0
514	20240624	101200	27044160	5360	5360	5360	5360	0
515	20240624	101100	27044160	5360	5360	5360	5360	0
516	20240624	101000	27044160	5360	5360	5360	5360	0
517	20240624	100900	27044160	5360	5360	5360	5360	549
518	20240624	100800	24101520	5370	5370	5370	5370	0
519	20240624	100700	24101520	5370	5370	5370	5370	0
520	20240624	100600	24101520	5370	5370	5370	5370	0
521	20240624	100500	24101520	5370	5370	5370	5370	0
522	20240624	100400	24101520	5370	5370	5370	5370	0
523	20240624	100300	24101520	5370	5370	5370	5370	0
524	20240624	100200	24101520	5370	5370	5370	5370	1135
525	20240624	100100	18006570	5370	5370	5370	5370	0
526	20240624	100000	18006570	5370	5370	5370	5370	0
527	20240624	095900	18006570	5370	5340	5370	5340	2
528	20240624	095800	17995860	5340	5340	5340	5340	0
529	20240624	095700	17995860	5340	5350	5350	5340	158
530	20240624	095600	17151150	5350	5350	5350	5350	0
531	20240624	095500	17151150	5350	5350	5350	5350	0
532	20240624	095400	17151150	5350	5350	5350	5350	0
533	20240624	095300	17151150	5350	5350	5350	5350	0
534	20240624	095200	17151150	5350	5350	5350	5350	0
535	20240624	095100	17151150	5350	5350	5350	5350	0
536	20240624	095000	17151150	5350	5350	5350	5350	0
537	20240624	094900	17151150	5350	5350	5350	5350	0
538	20240624	094800	17151150	5350	5350	5350	5350	0
539	20240624	094700	17151150	5350	5350	5350	5350	0
540	20240624	094600	17151150	5350	5350	5350	5350	0
541	20240624	094500	17151150	5350	5350	5350	5350	0
542	20240624	094400	17151150	5350	5350	5350	5350	0
543	20240624	094300	17151150	5350	5350	5350	5350	0
544	20240624	094200	17151150	5350	5350	5350	5350	0
545	20240624	094100	17151150	5350	5350	5350	5350	40
546	20240624	094000	16937150	5350	5350	5350	5350	0
547	20240624	093900	16937150	5350	5350	5350	5350	0
548	20240624	093800	16937150	5350	5340	5350	5340	122
549	20240624	093700	16285150	5340	5340	5340	5340	0
550	20240624	093600	16285150	5340	5340	5340	5340	0
551	20240624	093500	16285150	5340	5340	5340	5340	21
552	20240624	093400	16173010	5340	5340	5340	5340	0
553	20240624	093300	16173010	5340	5350	5350	5340	429
554	20240624	093200	13882040	5350	5350	5350	5350	0
555	20240624	093100	13882040	5350	5350	5350	5350	0
556	20240624	093000	13882040	5350	5350	5350	5350	0
557	20240624	092900	13882040	5350	5350	5350	5350	0
558	20240624	092800	13882040	5350	5360	5360	5350	2
559	20240624	092700	13871330	5340	5340	5340	5340	0
560	20240624	092600	13871330	5340	5350	5350	5340	370
561	20240624	092500	11895520	5340	5340	5340	5340	0
562	20240624	092400	11895520	5340	5340	5340	5340	0
563	20240624	092300	11895520	5340	5340	5340	5340	0
564	20240624	092200	11895520	5340	5340	5340	5340	0
565	20240624	092100	11895520	5340	5340	5340	5340	0
566	20240624	092000	11895520	5340	5340	5340	5340	62
567	20240624	091900	11564440	5380	5350	5380	5350	106
568	20240624	091800	10997310	5380	5380	5380	5380	0
569	20240624	091700	10997310	5380	5380	5380	5380	0
570	20240624	091600	10997310	5380	5380	5380	5380	0
571	20240624	091500	10997310	5380	5380	5380	5380	0
572	20240624	091400	10997310	5380	5380	5380	5380	0
573	20240624	091300	10997310	5380	5360	5380	5360	24
574	20240624	091200	10868590	5360	5360	5360	5360	0
575	20240624	091100	10868590	5360	5360	5360	5360	0
576	20240624	091000	10868590	5360	5360	5360	5360	0
577	20240624	090900	10868590	5360	5360	5360	5360	2
578	20240624	090800	10857870	5330	5330	5330	5330	0
579	20240624	090700	10857870	5330	5330	5330	5330	0
580	20240624	090600	10857870	5330	5330	5330	5330	19
581	20240624	090500	10756600	5330	5370	5370	5330	334
582	20240624	090400	8963320	5380	5380	5390	5340	1535
583	20240624	090300	733030	5380	5380	5380	5380	0
584	20240624	090200	733030	5380	5380	5380	5380	1
585	20240624	090100	727650	5390	5390	5390	5390	0
586	20240624	090000	727650	5390	5390	5390	5390	135