KissMeData/020710/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190700	64784760	4135	4135	4135	4135	390
3	20240625	190600	64784760	4135	4135	4135	4135	0
4	20240625	190500	64784760	4135	4135	4135	4135	0
5	20240625	190400	64784760	4135	4135	4135	4135	0
6	20240625	190300	64784760	4135	4135	4135	4135	0
7	20240625	190200	64784760	4135	4135	4135	4135	0
8	20240625	190100	64784760	4135	4135	4135	4135	0
9	20240625	190000	64784760	4135	4135	4135	4135	0
10	20240625	185900	64784760	4135	4135	4135	4135	0
11	20240625	185800	64784760	4135	4135	4135	4135	0
12	20240625	185700	64784760	4135	4135	4135	4135	0
13	20240625	185600	64784760	4135	4135	4135	4135	0
14	20240625	185500	64784760	4135	4135	4135	4135	0
15	20240625	185400	64784760	4135	4135	4135	4135	0
16	20240625	185300	64784760	4135	4135	4135	4135	0
17	20240625	185200	64784760	4135	4135	4135	4135	0
18	20240625	185100	64784760	4135	4135	4135	4135	0
19	20240625	185000	64784760	4135	4135	4135	4135	0
20	20240625	184900	64784760	4135	4135	4135	4135	0
21	20240625	184800	64784760	4135	4135	4135	4135	0
22	20240625	184700	64784760	4135	4135	4135	4135	0
23	20240625	184600	64784760	4135	4135	4135	4135	0
24	20240625	184500	64784760	4135	4135	4135	4135	0
25	20240625	184400	64784760	4135	4135	4135	4135	0
26	20240625	184300	64784760	4135	4135	4135	4135	0
27	20240625	184200	64784760	4135	4135	4135	4135	0
28	20240625	184100	64784760	4135	4135	4135	4135	0
29	20240625	184000	64784760	4135	4135	4135	4135	0
30	20240625	183900	64784760	4135	4135	4135	4135	0
31	20240625	183800	64784760	4135	4135	4135	4135	0
32	20240625	183700	64784760	4135	4135	4135	4135	390
33	20240625	183600	64784760	4135	4135	4135	4135	0
34	20240625	183500	64784760	4135	4135	4135	4135	0
35	20240625	183400	64784760	4135	4135	4135	4135	0
36	20240625	183300	64784760	4135	4135	4135	4135	0
37	20240625	183200	64784760	4135	4135	4135	4135	0
38	20240625	183100	64784760	4135	4135	4135	4135	0
39	20240625	183000	64784760	4135	4135	4135	4135	0
40	20240625	182900	64784760	4135	4135	4135	4135	0
41	20240625	182800	64784760	4135	4135	4135	4135	0
42	20240625	182700	64784760	4135	4135	4135	4135	0
43	20240625	182600	64784760	4135	4135	4135	4135	0
44	20240625	182500	64784760	4135	4135	4135	4135	0
45	20240625	182400	64784760	4135	4135	4135	4135	0
46	20240625	182300	64784760	4135	4135	4135	4135	0
47	20240625	182200	64784760	4135	4135	4135	4135	0
48	20240625	182100	64784760	4135	4135	4135	4135	0
49	20240625	182000	64784760	4135	4135	4135	4135	0
50	20240625	181900	64784760	4135	4135	4135	4135	0
51	20240625	181800	64784760	4135	4135	4135	4135	0
52	20240625	181700	64784760	4135	4135	4135	4135	0
53	20240625	181600	64784760	4135	4135	4135	4135	0
54	20240625	181500	64784760	4135	4135	4135	4135	0
55	20240625	181400	64784760	4135	4135	4135	4135	0
56	20240625	181300	64784760	4135	4135	4135	4135	0
57	20240625	181200	64784760	4135	4135	4135	4135	0
58	20240625	181100	64784760	4135	4135	4135	4135	0
59	20240625	181000	64784760	4135	4135	4135	4135	0
60	20240625	180900	64784760	4135	4135	4135	4135	0
61	20240625	180800	64784760	4135	4135	4135	4135	0
62	20240625	180700	64784760	4135	4135	4135	4135	390
63	20240625	180600	64784760	4135	4135	4135	4135	0
64	20240625	180500	64784760	4135	4135	4135	4135	0
65	20240625	180400	64784760	4135	4135	4135	4135	0
66	20240625	180300	64784760	4135	4135	4135	4135	0
67	20240625	180200	64784760	4135	4135	4135	4135	0
68	20240625	180100	64784760	4135	4135	4135	4135	0
69	20240625	180000	64784760	4135	4135	4135	4135	0
70	20240625	175900	64784760	4135	4135	4135	4135	0
71	20240625	175800	64784760	4135	4135	4135	4135	0
72	20240625	175700	64784760	4135	4135	4135	4135	0
73	20240625	175600	64784760	4135	4135	4135	4135	0
74	20240625	175500	64784760	4135	4135	4135	4135	0
75	20240625	175400	64784760	4135	4135	4135	4135	0
76	20240625	175300	64784760	4135	4135	4135	4135	0
77	20240625	175200	64784760	4135	4135	4135	4135	0
78	20240625	175100	64784760	4135	4135	4135	4135	0
79	20240625	175000	64784760	4135	4135	4135	4135	0
80	20240625	174900	64784760	4135	4135	4135	4135	0
81	20240625	174800	64784760	4135	4135	4135	4135	0
82	20240625	174700	64784760	4135	4135	4135	4135	0
83	20240625	174600	64784760	4135	4135	4135	4135	0
84	20240625	174500	64784760	4135	4135	4135	4135	0
85	20240625	174400	64784760	4135	4135	4135	4135	0
86	20240625	174300	64784760	4135	4135	4135	4135	0
87	20240625	174200	64784760	4135	4135	4135	4135	0
88	20240625	174100	64784760	4135	4135	4135	4135	0
89	20240625	174000	64784760	4135	4135	4135	4135	0
90	20240625	173900	64784760	4135	4135	4135	4135	0
91	20240625	173800	64784760	4135	4135	4135	4135	0
92	20240625	173700	64784760	4135	4135	4135	4135	390
93	20240625	173600	64784760	4135	4135	4135	4135	0
94	20240625	173500	64784760	4135	4135	4135	4135	0
95	20240625	173400	64784760	4135	4135	4135	4135	0
96	20240625	173300	64784760	4135	4135	4135	4135	0
97	20240625	173200	64784760	4135	4135	4135	4135	0
98	20240625	173100	64784760	4135	4135	4135	4135	0
99	20240625	173000	64784760	4135	4135	4135	4135	0
100	20240625	172900	64784760	4135	4135	4135	4135	0
101	20240625	172800	64784760	4135	4135	4135	4135	0
102	20240625	172700	64784760	4135	4135	4135	4135	0
103	20240625	172600	64784760	4135	4135	4135	4135	0
104	20240625	172500	64784760	4135	4135	4135	4135	0
105	20240625	172400	64784760	4135	4135	4135	4135	0
106	20240625	172300	64784760	4135	4135	4135	4135	0
107	20240625	172200	64784760	4135	4135	4135	4135	0
108	20240625	172100	64784760	4135	4135	4135	4135	0
109	20240625	172000	64784760	4135	4135	4135	4135	0
110	20240625	171900	64784760	4135	4135	4135	4135	0
111	20240625	171800	64784760	4135	4135	4135	4135	0
112	20240625	171700	64784760	4135	4135	4135	4135	0
113	20240625	171600	64784760	4135	4135	4135	4135	0
114	20240625	171500	64784760	4135	4135	4135	4135	0
115	20240625	171400	64784760	4135	4135	4135	4135	0
116	20240625	171300	64784760	4135	4135	4135	4135	0
117	20240625	171200	64784760	4135	4135	4135	4135	0
118	20240625	171100	64784760	4135	4135	4135	4135	0
119	20240625	171000	64784760	4135	4135	4135	4135	0
120	20240625	170900	64784760	4135	4135	4135	4135	0
121	20240625	170800	64784760	4135	4135	4135	4135	0
122	20240625	170700	64784760	4135	4135	4135	4135	390
123	20240625	170600	64784760	4135	4135	4135	4135	0
124	20240625	170500	64784760	4135	4135	4135	4135	0
125	20240625	170400	64784760	4135	4135	4135	4135	0
126	20240625	170300	64784760	4135	4135	4135	4135	0
127	20240625	170200	64784760	4135	4135	4135	4135	0
128	20240625	170100	64784760	4135	4135	4135	4135	0
129	20240625	170000	64784760	4135	4135	4135	4135	0
130	20240625	165900	64784760	4135	4135	4135	4135	0
131	20240625	165800	64784760	4135	4135	4135	4135	0
132	20240625	165700	64784760	4135	4135	4135	4135	0
133	20240625	165600	64784760	4135	4135	4135	4135	0
134	20240625	165500	64784760	4135	4135	4135	4135	0
135	20240625	165400	64784760	4135	4135	4135	4135	0
136	20240625	165300	64784760	4135	4135	4135	4135	0
137	20240625	165200	64784760	4135	4135	4135	4135	0
138	20240625	165100	64784760	4135	4135	4135	4135	0
139	20240625	165000	64784760	4135	4135	4135	4135	0
140	20240625	164900	64784760	4135	4135	4135	4135	0
141	20240625	164800	64784760	4135	4135	4135	4135	0
142	20240625	164700	64784760	4135	4135	4135	4135	0
143	20240625	164600	64784760	4135	4135	4135	4135	0
144	20240625	164500	64784760	4135	4135	4135	4135	0
145	20240625	164400	64784760	4135	4135	4135	4135	0
146	20240625	164300	64784760	4135	4135	4135	4135	0
147	20240625	164200	64784760	4135	4135	4135	4135	0
148	20240625	164100	64784760	4135	4135	4135	4135	0
149	20240625	164000	64784760	4135	4135	4135	4135	0
150	20240625	163900	64784760	4135	4135	4135	4135	0
151	20240625	163800	64784760	4135	4135	4135	4135	0
152	20240625	163700	64784760	4135	4135	4135	4135	390
153	20240625	163600	64784760	4135	4135	4135	4135	0
154	20240625	163500	64784760	4135	4135	4135	4135	0
155	20240625	163400	64784760	4135	4135	4135	4135	0
156	20240625	163300	64784760	4135	4135	4135	4135	0
157	20240625	163200	64784760	4135	4135	4135	4135	0
158	20240625	163100	64784760	4135	4135	4135	4135	0
159	20240625	163000	64784760	4135	4135	4135	4135	0
160	20240625	162900	64784760	4135	4135	4135	4135	0
161	20240625	162800	64784760	4135	4135	4135	4135	0
162	20240625	162700	64784760	4135	4135	4135	4135	0
163	20240625	162600	64784760	4135	4135	4135	4135	0
164	20240625	162500	64784760	4135	4135	4135	4135	0
165	20240625	162400	64784760	4135	4135	4135	4135	0
166	20240625	162300	64784760	4135	4135	4135	4135	0
167	20240625	162200	64784760	4135	4135	4135	4135	0
168	20240625	162100	64784760	4135	4135	4135	4135	0
169	20240625	162000	64784760	4135	4135	4135	4135	0
170	20240625	161900	64784760	4135	4135	4135	4135	0
171	20240625	161800	64784760	4135	4135	4135	4135	0
172	20240625	161700	64784760	4135	4135	4135	4135	0
173	20240625	161600	64784760	4135	4135	4135	4135	0
174	20240625	161500	64784760	4135	4135	4135	4135	0
175	20240625	161400	64784760	4135	4135	4135	4135	0
176	20240625	161300	64784760	4135	4135	4135	4135	0
177	20240625	161200	64784760	4135	4135	4135	4135	0
178	20240625	161100	64784760	4135	4135	4135	4135	0
179	20240625	161000	64784760	4135	4135	4135	4135	0
180	20240625	160900	64784760	4135	4135	4135	4135	0
181	20240625	160800	64784760	4135	4135	4135	4135	0
182	20240625	160700	64784760	4135	4135	4135	4135	390
183	20240625	160600	64784760	4135	4135	4135	4135	0
184	20240625	160500	64784760	4135	4135	4135	4135	0
185	20240625	160400	64784760	4135	4135	4135	4135	0
186	20240625	160300	64784760	4135	4135	4135	4135	0
187	20240625	160200	64784760	4135	4135	4135	4135	0
188	20240625	160100	64784760	4135	4135	4135	4135	0
189	20240625	160000	64784760	4135	4135	4135	4135	0
190	20240625	155900	64784760	4135	4135	4135	4135	0
191	20240625	155800	64784760	4135	4135	4135	4135	0
192	20240625	155700	64784760	4135	4135	4135	4135	0
193	20240625	155600	64784760	4135	4135	4135	4135	0
194	20240625	155500	64784760	4135	4135	4135	4135	0
195	20240625	155400	64784760	4135	4135	4135	4135	0
196	20240625	155300	64784760	4135	4135	4135	4135	0
197	20240625	155200	64784760	4135	4135	4135	4135	0
198	20240625	155100	64784760	4135	4135	4135	4135	0
199	20240625	155000	64784760	4135	4135	4135	4135	0
200	20240625	154900	64784760	4135	4135	4135	4135	0
201	20240625	154800	64784760	4135	4135	4135	4135	0
202	20240625	154700	64784760	4135	4135	4135	4135	0
203	20240625	154600	64784760	4135	4135	4135	4135	0
204	20240625	154500	64784760	4135	4135	4135	4135	0
205	20240625	154400	64784760	4135	4135	4135	4135	0
206	20240625	154300	64784760	4135	4135	4135	4135	0
207	20240625	154200	64784760	4135	4135	4135	4135	0
208	20240625	154100	64784760	4135	4135	4135	4135	0
209	20240625	154000	64784760	4135	4135	4135	4135	0
210	20240625	153900	64784760	4135	4135	4135	4135	0
211	20240625	153800	64784760	4135	4135	4135	4135	0
212	20240625	153700	64784760	4135	4135	4135	4135	390
213	20240625	153600	64784760	4135	4135	4135	4135	0
214	20240625	153500	64784760	4135	4135	4135	4135	0
215	20240625	153400	64784760	4135	4135	4135	4135	0
216	20240625	153300	64784760	4135	4135	4135	4135	0
217	20240625	153200	64784760	4135	4135	4135	4135	0
218	20240625	153100	64784760	4135	4135	4135	4135	0
219	20240625	153000	64784760	4135	4135	4135	4135	390
220	20240625	152900	63172110	4130	4130	4130	4130	0
221	20240625	152800	63172110	4130	4130	4130	4130	0
222	20240625	152700	63172110	4130	4130	4130	4130	0
223	20240625	152600	63172110	4130	4130	4130	4130	0
224	20240625	152500	63172110	4130	4130	4130	4130	0
225	20240625	152400	63172110	4130	4130	4130	4130	0
226	20240625	152300	63172110	4130	4130	4130	4130	0
227	20240625	152200	63172110	4130	4130	4130	4130	0
228	20240625	152100	63172110	4130	4130	4130	4130	0
229	20240625	152000	63172110	4130	4130	4130	4130	0
230	20240625	151900	63172110	4130	4130	4135	4125	323
231	20240625	151800	61839465	4135	4135	4135	4135	0
232	20240625	151700	61839465	4135	4135	4135	4135	0
233	20240625	151600	61839465	4135	4135	4135	4135	0
234	20240625	151500	61839465	4135	4135	4135	4135	0
235	20240625	151400	61839465	4135	4135	4135	4135	60
236	20240625	151300	61591365	4135	4135	4135	4135	0
237	20240625	151200	61591365	4135	4135	4135	4135	0
238	20240625	151100	61591365	4135	4135	4135	4135	0
239	20240625	151000	61591365	4135	4135	4135	4135	0
240	20240625	150900	61591365	4135	4135	4135	4135	0
241	20240625	150800	61591365	4135	4135	4135	4135	0
242	20240625	150700	61591365	4135	4135	4135	4135	0
243	20240625	150600	61591365	4135	4135	4135	4135	0
244	20240625	150500	61591365	4135	4135	4135	4135	120
245	20240625	150400	61095165	4135	4135	4135	4135	0
246	20240625	150300	61095165	4135	4135	4135	4135	0
247	20240625	150200	61095165	4135	4135	4135	4135	1
248	20240625	150100	61091030	4135	4135	4135	4135	0
249	20240625	150000	61091030	4135	4135	4135	4135	0
250	20240625	145900	61091030	4135	4135	4135	4135	0
251	20240625	145800	61091030	4135	4135	4135	4135	0
252	20240625	145700	61091030	4135	4135	4135	4135	0
253	20240625	145600	61091030	4135	4135	4135	4135	0
254	20240625	145500	61091030	4135	4135	4135	4135	0
255	20240625	145400	61091030	4135	4135	4135	4135	0
256	20240625	145300	61091030	4135	4135	4135	4135	0
257	20240625	145200	61091030	4135	4135	4135	4135	0
258	20240625	145100	61091030	4135	4135	4135	4135	60
259	20240625	145000	60842930	4135	4135	4135	4135	0
260	20240625	144900	60842930	4135	4135	4135	4135	0
261	20240625	144800	60842930	4135	4135	4135	4135	0
262	20240625	144700	60842930	4135	4135	4135	4135	4
263	20240625	144600	60826390	4135	4135	4135	4135	0
264	20240625	144500	60826390	4135	4135	4135	4135	0
265	20240625	144400	60826390	4135	4135	4135	4135	0
266	20240625	144300	60826390	4135	4135	4135	4135	0
267	20240625	144200	60826390	4135	4135	4135	4135	2
268	20240625	144100	60818120	4125	4125	4125	4125	0
269	20240625	144000	60818120	4125	4125	4125	4125	0
270	20240625	143900	60818120	4125	4125	4125	4125	0
271	20240625	143800	60818120	4125	4125	4125	4125	70
272	20240625	143700	60529370	4125	4125	4125	4125	4
273	20240625	143600	60512870	4125	4130	4130	4125	501
274	20240625	143500	58445995	4135	4135	4135	4135	0
275	20240625	143400	58445995	4135	4135	4135	4135	0
276	20240625	143300	58445995	4135	4135	4135	4135	0
277	20240625	143200	58445995	4135	4135	4135	4135	0
278	20240625	143100	58445995	4135	4135	4135	4135	0
279	20240625	143000	58445995	4135	4135	4135	4135	0
280	20240625	142900	58445995	4135	4135	4135	4135	0
281	20240625	142800	58445995	4135	4135	4135	4135	0
282	20240625	142700	58445995	4135	4135	4135	4135	0
283	20240625	142600	58445995	4135	4135	4135	4135	0
284	20240625	142500	58445995	4135	4135	4135	4135	0
285	20240625	142400	58445995	4135	4135	4135	4135	0
286	20240625	142300	58445995	4135	4135	4135	4135	0
287	20240625	142200	58445995	4135	4135	4135	4135	0
288	20240625	142100	58445995	4135	4135	4135	4135	0
289	20240625	142000	58445995	4135	4135	4135	4135	0
290	20240625	141900	58445995	4135	4135	4135	4135	0
291	20240625	141800	58445995	4135	4135	4135	4135	1
292	20240625	141700	58441860	4125	4125	4125	4125	0
293	20240625	141600	58441860	4125	4125	4125	4125	140
294	20240625	141500	57864360	4125	4125	4125	4125	0
295	20240625	141400	57864360	4125	4115	4125	4115	2093
296	20240625	141300	49239195	4115	4115	4115	4115	0
297	20240625	141200	49239195	4115	4115	4115	4115	0
298	20240625	141100	49239195	4115	4115	4115	4115	0
299	20240625	141000	49239195	4115	4115	4115	4115	1
300	20240625	140900	49235080	4115	4115	4115	4115	0
301	20240625	140800	49235080	4115	4115	4115	4115	0
302	20240625	140700	49235080	4115	4115	4115	4115	0
303	20240625	140600	49235080	4115	4115	4115	4115	0
304	20240625	140500	49235080	4115	4115	4115	4115	0
305	20240625	140400	49235080	4115	4115	4115	4115	0
306	20240625	140300	49235080	4115	4115	4115	4115	0
307	20240625	140200	49235080	4115	4115	4115	4115	0
308	20240625	140100	49235080	4115	4115	4115	4115	0
309	20240625	140000	49235080	4115	4115	4115	4115	0
310	20240625	135900	49235080	4115	4115	4115	4115	0
311	20240625	135800	49235080	4115	4115	4115	4115	0
312	20240625	135700	49235080	4115	4115	4115	4115	0
313	20240625	135600	49235080	4115	4115	4115	4115	0
314	20240625	135500	49235080	4115	4115	4115	4115	0
315	20240625	135400	49235080	4115	4115	4115	4115	1
316	20240625	135300	49230965	4115	4115	4115	4115	0
317	20240625	135200	49230965	4115	4115	4115	4115	0
318	20240625	135100	49230965	4115	4115	4115	4115	0
319	20240625	135000	49230965	4115	4115	4115	4115	0
320	20240625	134900	49230965	4115	4115	4115	4115	0
321	20240625	134800	49230965	4115	4115	4115	4115	0
322	20240625	134700	49230965	4115	4115	4115	4115	0
323	20240625	134600	49230965	4115	4115	4115	4115	0
324	20240625	134500	49230965	4115	4115	4115	4115	0
325	20240625	134400	49230965	4115	4115	4115	4115	0
326	20240625	134300	49230965	4115	4115	4115	4115	0
327	20240625	134200	49230965	4115	4115	4115	4115	0
328	20240625	134100	49230965	4115	4115	4115	4115	0
329	20240625	134000	49230965	4115	4115	4115	4115	1
330	20240625	133900	49226850	4105	4105	4105	4105	0
331	20240625	133800	49226850	4105	4105	4105	4105	1
332	20240625	133700	49222745	4120	4120	4120	4120	1
333	20240625	133600	49218625	4105	4105	4105	4105	0
334	20240625	133500	49218625	4105	4115	4115	4105	1378
335	20240625	133400	43555620	4115	4115	4115	4115	0
336	20240625	133300	43555620	4115	4115	4115	4115	0
337	20240625	133200	43555620	4115	4115	4115	4115	0
338	20240625	133100	43555620	4115	4115	4115	4115	0
339	20240625	133000	43555620	4115	4115	4115	4115	0
340	20240625	132900	43555620	4115	4115	4115	4115	0
341	20240625	132800	43555620	4115	4115	4115	4115	0
342	20240625	132700	43555620	4115	4115	4115	4115	0
343	20240625	132600	43555620	4115	4115	4115	4115	0
344	20240625	132500	43555620	4115	4115	4115	4115	0
345	20240625	132400	43555620	4115	4115	4115	4115	0
346	20240625	132300	43555620	4115	4115	4115	4115	0
347	20240625	132200	43555620	4115	4115	4115	4115	0
348	20240625	132100	43555620	4115	4115	4115	4115	0
349	20240625	132000	43555620	4115	4115	4115	4115	0
350	20240625	131900	43555620	4115	4115	4115	4115	0
351	20240625	131800	43555620	4115	4115	4115	4115	3
352	20240625	131700	43543275	4115	4115	4115	4115	47
353	20240625	131600	43349870	4115	4115	4115	4115	0
354	20240625	131500	43349870	4115	4115	4115	4115	0
355	20240625	131400	43349870	4115	4115	4115	4115	0
356	20240625	131300	43349870	4115	4115	4115	4115	30
357	20240625	131200	43226420	4115	4115	4115	4115	0
358	20240625	131100	43226420	4115	4115	4115	4115	0
359	20240625	131000	43226420	4115	4115	4115	4115	0
360	20240625	130900	43226420	4115	4115	4115	4115	0
361	20240625	130800	43226420	4115	4115	4115	4115	0
362	20240625	130700	43226420	4115	4115	4115	4115	0
363	20240625	130600	43226420	4115	4115	4115	4115	66
364	20240625	130500	42954830	4115	4115	4115	4115	0
365	20240625	130400	42954830	4115	4115	4115	4115	0
366	20240625	130300	42954830	4115	4115	4115	4115	0
367	20240625	130200	42954830	4115	4115	4115	4115	0
368	20240625	130100	42954830	4115	4115	4115	4115	0
369	20240625	130000	42954830	4115	4115	4115	4115	935
370	20240625	125900	39107305	4115	4115	4115	4115	0
371	20240625	125800	39107305	4115	4115	4115	4115	0
372	20240625	125700	39107305	4115	4115	4115	4115	0
373	20240625	125600	39107305	4115	4115	4115	4115	0
374	20240625	125500	39107305	4115	4115	4115	4115	0
375	20240625	125400	39107305	4115	4115	4115	4115	0
376	20240625	125300	39107305	4115	4115	4115	4115	0
377	20240625	125200	39107305	4115	4115	4115	4115	0
378	20240625	125100	39107305	4115	4115	4115	4115	0
379	20240625	125000	39107305	4115	4115	4115	4115	0
380	20240625	124900	39107305	4115	4115	4115	4115	0
381	20240625	124800	39107305	4115	4115	4115	4115	0
382	20240625	124700	39107305	4115	4115	4115	4115	0
383	20240625	124600	39107305	4115	4115	4115	4115	0
384	20240625	124500	39107305	4115	4115	4115	4115	0
385	20240625	124400	39107305	4115	4115	4115	4115	0
386	20240625	124300	39107305	4115	4115	4115	4115	0
387	20240625	124200	39107305	4115	4115	4115	4115	0
388	20240625	124100	39107305	4115	4115	4115	4115	100
389	20240625	124000	38695805	4115	4115	4115	4115	0
390	20240625	123900	38695805	4115	4115	4115	4115	0
391	20240625	123800	38695805	4115	4115	4115	4115	0
392	20240625	123700	38695805	4115	4115	4115	4115	40
393	20240625	123600	38531205	4105	4105	4105	4105	0
394	20240625	123500	38531205	4105	4105	4105	4105	0
395	20240625	123400	38531205	4105	4105	4105	4105	0
396	20240625	123300	38531205	4105	4105	4105	4105	0
397	20240625	123200	38531205	4105	4105	4105	4105	0
398	20240625	123100	38531205	4105	4105	4105	4105	0
399	20240625	123000	38531205	4105	4105	4105	4105	0
400	20240625	122900	38531205	4105	4105	4105	4105	0
401	20240625	122800	38531205	4105	4105	4105	4105	0
402	20240625	122700	38531205	4105	4105	4105	4105	5
403	20240625	122600	38510680	4105	4105	4105	4105	0
404	20240625	122500	38510680	4105	4105	4105	4105	0
405	20240625	122400	38510680	4105	4105	4105	4105	0
406	20240625	122300	38510680	4105	4105	4105	4105	0
407	20240625	122200	38510680	4105	4105	4105	4105	0
408	20240625	122100	38510680	4105	4105	4105	4105	0
409	20240625	122000	38510680	4105	4105	4105	4105	0
410	20240625	121900	38510680	4105	4105	4105	4105	0
411	20240625	121800	38510680	4105	4105	4105	4105	0
412	20240625	121700	38510680	4105	4105	4105	4105	0
413	20240625	121600	38510680	4105	4105	4105	4105	0
414	20240625	121500	38510680	4105	4105	4105	4105	0
415	20240625	121400	38510680	4105	4105	4105	4105	5
416	20240625	121300	38490155	4100	4100	4100	4100	0
417	20240625	121200	38490155	4100	4100	4100	4100	0
418	20240625	121100	38490155	4100	4100	4100	4100	0
419	20240625	121000	38490155	4100	4100	4100	4100	0
420	20240625	120900	38490155	4100	4100	4100	4100	0
421	20240625	120800	38490155	4100	4100	4100	4100	0
422	20240625	120700	38490155	4100	4100	4100	4100	0
423	20240625	120600	38490155	4100	4100	4100	4100	0
424	20240625	120500	38490155	4100	4100	4100	4100	0
425	20240625	120400	38490155	4100	4100	4100	4100	100
426	20240625	120300	38080155	4100	4100	4100	4100	0
427	20240625	120200	38080155	4100	4100	4100	4100	0
428	20240625	120100	38080155	4100	4100	4100	4100	0
429	20240625	120000	38080155	4100	4100	4100	4100	0
430	20240625	115900	38080155	4100	4100	4100	4100	0
431	20240625	115800	38080155	4100	4100	4100	4100	0
432	20240625	115700	38080155	4100	4100	4100	4100	0
433	20240625	115600	38080155	4100	4105	4105	4100	250
434	20240625	115500	37054340	4105	4105	4105	4105	1
435	20240625	115400	37050235	4105	4105	4105	4105	0
436	20240625	115300	37050235	4105	4105	4105	4105	0
437	20240625	115200	37050235	4105	4105	4105	4105	0
438	20240625	115100	37050235	4105	4105	4105	4105	48
439	20240625	115000	36853195	4115	4115	4115	4115	0
440	20240625	114900	36853195	4115	4115	4115	4115	0
441	20240625	114800	36853195	4115	4115	4115	4115	0
442	20240625	114700	36853195	4115	4115	4115	4115	0
443	20240625	114600	36853195	4115	4115	4115	4115	0
444	20240625	114500	36853195	4115	4115	4115	4115	0
445	20240625	114400	36853195	4115	4115	4115	4115	0
446	20240625	114300	36853195	4115	4115	4115	4115	0
447	20240625	114200	36853195	4115	4115	4115	4115	0
448	20240625	114100	36853195	4115	4115	4115	4115	0
449	20240625	114000	36853195	4115	4115	4115	4115	0
450	20240625	113900	36853195	4115	4115	4115	4115	0
451	20240625	113800	36853195	4115	4115	4115	4115	0
452	20240625	113700	36853195	4115	4115	4115	4115	0
453	20240625	113600	36853195	4115	4115	4115	4115	0
454	20240625	113500	36853195	4115	4115	4115	4115	0
455	20240625	113400	36853195	4115	4105	4115	4105	101
456	20240625	113300	36438580	4105	4105	4105	4105	0
457	20240625	113200	36438580	4105	4105	4105	4105	0
458	20240625	113100	36438580	4105	4105	4105	4105	0
459	20240625	113000	36438580	4105	4100	4105	4100	5
460	20240625	112900	36418075	4105	4105	4105	4105	300
461	20240625	112800	35186575	4105	4105	4105	4105	0
462	20240625	112700	35186575	4105	4105	4105	4105	0
463	20240625	112600	35186575	4105	4105	4105	4105	1
464	20240625	112500	35182470	4100	4100	4100	4100	0
465	20240625	112400	35182470	4100	4100	4100	4100	0
466	20240625	112300	35182470	4100	4100	4100	4100	0
467	20240625	112200	35182470	4100	4100	4100	4100	0
468	20240625	112100	35182470	4100	4100	4100	4100	0
469	20240625	112000	35182470	4100	4100	4100	4100	0
470	20240625	111900	35182470	4100	4100	4100	4100	10
471	20240625	111800	35141470	4105	4105	4105	4105	0
472	20240625	111700	35141470	4105	4105	4105	4105	154
473	20240625	111600	34509300	4115	4115	4115	4115	1
474	20240625	111500	34505185	4115	4115	4115	4115	0
475	20240625	111400	34505185	4115	4115	4115	4115	0
476	20240625	111300	34505185	4115	4115	4115	4115	0
477	20240625	111200	34505185	4115	4115	4115	4115	0
478	20240625	111100	34505185	4115	4115	4115	4115	0
479	20240625	111000	34505185	4115	4115	4115	4115	0
480	20240625	110900	34505185	4115	4115	4115	4115	0
481	20240625	110800	34505185	4115	4115	4115	4115	0
482	20240625	110700	34505185	4115	4115	4115	4115	0
483	20240625	110600	34505185	4115	4115	4115	4115	0
484	20240625	110500	34505185	4115	4115	4115	4115	0
485	20240625	110400	34505185	4115	4115	4115	4115	0
486	20240625	110300	34505185	4115	4115	4115	4115	0
487	20240625	110200	34505185	4115	4115	4115	4115	3
488	20240625	110100	34492840	4115	4115	4115	4115	0
489	20240625	110000	34492840	4115	4115	4115	4115	0
490	20240625	105900	34492840	4115	4115	4115	4115	0
491	20240625	105800	34492840	4115	4115	4115	4115	4
492	20240625	105700	34476380	4115	4115	4115	4115	1
493	20240625	105600	34472265	4105	4105	4105	4105	160
494	20240625	105500	33815465	4105	4105	4105	4105	2
495	20240625	105400	33807255	4115	4115	4115	4115	0
496	20240625	105300	33807255	4115	4115	4115	4115	0
497	20240625	105200	33807255	4115	4115	4115	4115	0
498	20240625	105100	33807255	4115	4115	4115	4115	0
499	20240625	105000	33807255	4115	4115	4115	4115	0
500	20240625	104900	33807255	4115	4115	4115	4115	0
501	20240625	104800	33807255	4115	4115	4115	4115	0
502	20240625	104700	33807255	4115	4115	4115	4115	0
503	20240625	104600	33807255	4115	4115	4115	4115	0
504	20240625	104500	33807255	4115	4115	4115	4115	0
505	20240625	104400	33807255	4115	4115	4115	4115	0
506	20240625	104300	33807255	4115	4115	4115	4115	0
507	20240625	104200	33807255	4115	4115	4115	4115	0
508	20240625	104100	33807255	4115	4115	4115	4115	0
509	20240625	104000	33807255	4115	4115	4115	4115	0
510	20240625	103900	33807255	4115	4115	4115	4115	0
511	20240625	103800	33807255	4115	4115	4115	4115	0
512	20240625	103700	33807255	4115	4115	4115	4115	0
513	20240625	103600	33807255	4115	4115	4115	4115	0
514	20240625	103500	33807255	4115	4115	4115	4115	0
515	20240625	103400	33807255	4115	4115	4115	4115	1
516	20240625	103300	33803140	4115	4115	4115	4115	0
517	20240625	103200	33803140	4115	4115	4115	4115	0
518	20240625	103100	33803140	4115	4115	4115	4115	1
519	20240625	103000	33799025	4105	4105	4105	4105	0
520	20240625	102900	33799025	4105	4105	4105	4105	0
521	20240625	102800	33799025	4105	4105	4105	4105	0
522	20240625	102700	33799025	4105	4110	4110	4105	85
523	20240625	102600	33450095	4115	4115	4115	4115	0
524	20240625	102500	33450095	4115	4115	4115	4115	115
525	20240625	102400	32976870	4115	4115	4115	4115	0
526	20240625	102300	32976870	4115	4115	4115	4115	0
527	20240625	102200	32976870	4115	4115	4115	4115	0
528	20240625	102100	32976870	4115	4115	4115	4115	0
529	20240625	102000	32976870	4115	4115	4115	4115	0
530	20240625	101900	32976870	4115	4115	4115	4115	0
531	20240625	101800	32976870	4115	4115	4115	4115	0
532	20240625	101700	32976870	4115	4115	4115	4115	0
533	20240625	101600	32976870	4115	4115	4115	4115	1
534	20240625	101500	32972755	4120	4120	4120	4120	0
535	20240625	101400	32972755	4120	4120	4120	4120	0
536	20240625	101300	32972755	4120	4120	4120	4120	0
537	20240625	101200	32972755	4120	4120	4120	4120	0
538	20240625	101100	32972755	4120	4120	4120	4120	0
539	20240625	101000	32972755	4120	4120	4120	4120	0
540	20240625	100900	32972755	4120	4120	4120	4120	0
541	20240625	100800	32972755	4120	4120	4120	4120	0
542	20240625	100700	32972755	4120	4120	4120	4120	0
543	20240625	100600	32972755	4120	4120	4120	4120	2
544	20240625	100500	32964515	4125	4125	4125	4125	1
545	20240625	100400	32960390	4105	4105	4105	4105	55
546	20240625	100300	32734615	4125	4125	4125	4125	0
547	20240625	100200	32734615	4125	4125	4125	4125	1
548	20240625	100100	32730490	4110	4110	4110	4110	0
549	20240625	100000	32730490	4110	4110	4110	4110	555
550	20240625	095900	30449440	4120	4120	4120	4120	0
551	20240625	095800	30449440	4120	4115	4120	4115	402
552	20240625	095700	28793205	4120	4120	4120	4120	0
553	20240625	095600	28793205	4120	4120	4120	4120	0
554	20240625	095500	28793205	4120	4115	4120	4115	2
555	20240625	095400	28784970	4120	4120	4120	4120	0
556	20240625	095300	28784970	4120	4120	4120	4120	0
557	20240625	095200	28784970	4120	4120	4120	4120	0
558	20240625	095100	28784970	4120	4120	4120	4120	0
559	20240625	095000	28784970	4120	4120	4120	4120	0
560	20240625	094900	28784970	4120	4120	4120	4120	0
561	20240625	094800	28784970	4120	4120	4120	4120	0
562	20240625	094700	28784970	4120	4115	4120	4115	2
563	20240625	094600	28776735	4105	4105	4105	4105	0
564	20240625	094500	28776735	4105	4110	4110	4105	50
565	20240625	094400	28571480	4125	4125	4125	4125	0
566	20240625	094300	28571480	4125	4125	4125	4125	0
567	20240625	094200	28571480	4125	4125	4125	4125	0
568	20240625	094100	28571480	4125	4120	4125	4120	2
569	20240625	094000	28563235	4115	4115	4115	4115	251
570	20240625	093900	27530370	4120	4120	4120	4120	0
571	20240625	093800	27530370	4120	4120	4120	4120	0
572	20240625	093700	27530370	4120	4120	4120	4120	0
573	20240625	093600	27530370	4120	4140	4140	4120	288
574	20240625	093500	26343710	4115	4115	4115	4115	0
575	20240625	093400	26343710	4115	4115	4120	4115	584
576	20240625	093300	23940125	4115	4115	4115	4115	0
577	20240625	093200	23940125	4115	4115	4115	4115	0
578	20240625	093100	23940125	4115	4115	4115	4115	1
579	20240625	093000	23936010	4105	4095	4105	4095	2251
580	20240625	092900	14710395	4095	4095	4095	4095	0
581	20240625	092800	14710395	4095	4100	4100	4095	431
582	20240625	092700	12944350	4095	4110	4110	4095	1123
583	20240625	092600	8336515	4120	4120	4120	4120	0
584	20240625	092500	8336515	4120	4120	4120	4120	0
585	20240625	092400	8336515	4120	4120	4120	4120	0
586	20240625	092300	8336515	4120	4120	4120	4120	8
587	20240625	092200	8303555	4120	4120	4120	4120	0
588	20240625	092100	8303555	4120	4120	4120	4120	0
589	20240625	092000	8303555	4120	4110	4120	4110	22
590	20240625	091900	8213035	4120	4120	4120	4120	0
591	20240625	091800	8213035	4120	4120	4120	4120	0
592	20240625	091700	8213035	4120	4120	4120	4120	0
593	20240625	091600	8213035	4120	4120	4120	4120	0
594	20240625	091500	8213035	4120	4120	4120	4120	0
595	20240625	091400	8213035	4120	4120	4120	4120	0
596	20240625	091300	8213035	4120	4120	4120	4120	0
597	20240625	091200	8213035	4120	4120	4120	4120	0
598	20240625	091100	8213035	4120	4120	4120	4120	0
599	20240625	091000	8213035	4120	4120	4120	4120	1
600	20240625	090900	8208915	4115	4115	4115	4115	0
601	20240625	090800	8208915	4115	4115	4115	4115	1440
602	20240625	090700	2283315	4115	4115	4115	4115	0
603	20240625	090600	2283315	4115	4115	4115	4115	0
604	20240625	090500	2283315	4115	4115	4115	4115	0
605	20240625	090400	2283315	4115	4115	4115	4115	0
606	20240625	090300	2283315	4115	4115	4115	4115	150
607	20240625	090200	1666065	4115	4115	4115	4115	0
608	20240625	090100	1666065	4115	4115	4115	4115	50
609	20240625	090000	1460315	4110	4115	4115	4110	355