KissMeData/024900/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	190800	805641770	4635	4635	4635	4635	2143
3	20240613	190700	805641770	4635	4635	4635	4635	0
4	20240613	190600	805641770	4635	4635	4635	4635	0
5	20240613	190500	805641770	4635	4635	4635	4635	0
6	20240613	190400	805641770	4635	4635	4635	4635	0
7	20240613	190300	805641770	4635	4635	4635	4635	0
8	20240613	190200	805641770	4635	4635	4635	4635	0
9	20240613	190100	805641770	4635	4635	4635	4635	0
10	20240613	190000	805641770	4635	4635	4635	4635	0
11	20240613	185900	805641770	4635	4635	4635	4635	0
12	20240613	185800	805641770	4635	4635	4635	4635	0
13	20240613	185700	805641770	4635	4635	4635	4635	0
14	20240613	185600	805641770	4635	4635	4635	4635	0
15	20240613	185500	805641770	4635	4635	4635	4635	0
16	20240613	185400	805641770	4635	4635	4635	4635	0
17	20240613	185300	805641770	4635	4635	4635	4635	0
18	20240613	185200	805641770	4635	4635	4635	4635	0
19	20240613	185100	805641770	4635	4635	4635	4635	0
20	20240613	185000	805641770	4635	4635	4635	4635	0
21	20240613	184900	805641770	4635	4635	4635	4635	0
22	20240613	184800	805641770	4635	4635	4635	4635	0
23	20240613	184700	805641770	4635	4635	4635	4635	0
24	20240613	184600	805641770	4635	4635	4635	4635	0
25	20240613	184500	805641770	4635	4635	4635	4635	0
26	20240613	184400	805641770	4635	4635	4635	4635	0
27	20240613	184300	805641770	4635	4635	4635	4635	0
28	20240613	184200	805641770	4635	4635	4635	4635	0
29	20240613	184100	805641770	4635	4635	4635	4635	0
30	20240613	184000	805641770	4635	4635	4635	4635	0
31	20240613	183900	805641770	4635	4635	4635	4635	0
32	20240613	183800	805641770	4635	4635	4635	4635	2143
33	20240613	183700	805641770	4635	4635	4635	4635	0
34	20240613	183600	805641770	4635	4635	4635	4635	0
35	20240613	183500	805641770	4635	4635	4635	4635	0
36	20240613	183400	805641770	4635	4635	4635	4635	0
37	20240613	183300	805641770	4635	4635	4635	4635	0
38	20240613	183200	805641770	4635	4635	4635	4635	0
39	20240613	183100	805641770	4635	4635	4635	4635	0
40	20240613	183000	805641770	4635	4635	4635	4635	0
41	20240613	182900	805641770	4635	4635	4635	4635	0
42	20240613	182800	805641770	4635	4635	4635	4635	0
43	20240613	182700	805641770	4635	4635	4635	4635	0
44	20240613	182600	805641770	4635	4635	4635	4635	0
45	20240613	182500	805641770	4635	4635	4635	4635	0
46	20240613	182400	805641770	4635	4635	4635	4635	0
47	20240613	182300	805641770	4635	4635	4635	4635	0
48	20240613	182200	805641770	4635	4635	4635	4635	0
49	20240613	182100	805641770	4635	4635	4635	4635	0
50	20240613	182000	805641770	4635	4635	4635	4635	0
51	20240613	181900	805641770	4635	4635	4635	4635	0
52	20240613	181800	805641770	4635	4635	4635	4635	0
53	20240613	181700	805641770	4635	4635	4635	4635	0
54	20240613	181600	805641770	4635	4635	4635	4635	0
55	20240613	181500	805641770	4635	4635	4635	4635	0
56	20240613	181400	805641770	4635	4635	4635	4635	0
57	20240613	181300	805641770	4635	4635	4635	4635	0
58	20240613	181200	805641770	4635	4635	4635	4635	0
59	20240613	181100	805641770	4635	4635	4635	4635	0
60	20240613	181000	805641770	4635	4635	4635	4635	0
61	20240613	180900	805641770	4635	4635	4635	4635	0
62	20240613	180800	805641770	4635	4635	4635	4635	2143
63	20240613	180700	805641770	4635	4635	4635	4635	0
64	20240613	180600	805641770	4635	4635	4635	4635	0
65	20240613	180500	805641770	4635	4635	4635	4635	0
66	20240613	180400	805641770	4635	4635	4635	4635	0
67	20240613	180300	805641770	4635	4635	4635	4635	0
68	20240613	180200	805641770	4635	4635	4635	4635	0
69	20240613	180100	805641770	4635	4635	4635	4635	0
70	20240613	180000	805641770	4635	4635	4635	4635	0
71	20240613	175900	805641770	4635	4635	4635	4635	0
72	20240613	175800	805641770	4635	4635	4635	4635	0
73	20240613	175700	805641770	4635	4635	4635	4635	0
74	20240613	175600	805641770	4635	4635	4635	4635	0
75	20240613	175500	805641770	4635	4635	4635	4635	0
76	20240613	175400	805641770	4635	4635	4635	4635	0
77	20240613	175300	805641770	4635	4635	4635	4635	0
78	20240613	175200	805641770	4635	4635	4635	4635	0
79	20240613	175100	805641770	4635	4635	4635	4635	0
80	20240613	175000	805641770	4635	4635	4635	4635	0
81	20240613	174900	805641770	4635	4635	4635	4635	0
82	20240613	174800	805641770	4635	4635	4635	4635	0
83	20240613	174700	805641770	4635	4635	4635	4635	0
84	20240613	174600	805641770	4635	4635	4635	4635	0
85	20240613	174500	805641770	4635	4635	4635	4635	0
86	20240613	174400	805641770	4635	4635	4635	4635	0
87	20240613	174300	805641770	4635	4635	4635	4635	0
88	20240613	174200	805641770	4635	4635	4635	4635	0
89	20240613	174100	805641770	4635	4635	4635	4635	0
90	20240613	174000	805641770	4635	4635	4635	4635	0
91	20240613	173900	805641770	4635	4635	4635	4635	0
92	20240613	173800	805641770	4635	4635	4635	4635	2143
93	20240613	173700	805641770	4635	4635	4635	4635	0
94	20240613	173600	805641770	4635	4635	4635	4635	0
95	20240613	173500	805641770	4635	4635	4635	4635	0
96	20240613	173400	805641770	4635	4635	4635	4635	0
97	20240613	173300	805641770	4635	4635	4635	4635	0
98	20240613	173200	805641770	4635	4635	4635	4635	0
99	20240613	173100	805641770	4635	4635	4635	4635	0
100	20240613	173000	805641770	4635	4635	4635	4635	0
101	20240613	172900	805641770	4635	4635	4635	4635	0
102	20240613	172800	805641770	4635	4635	4635	4635	0
103	20240613	172700	805641770	4635	4635	4635	4635	0
104	20240613	172600	805641770	4635	4635	4635	4635	0
105	20240613	172500	805641770	4635	4635	4635	4635	0
106	20240613	172400	805641770	4635	4635	4635	4635	0
107	20240613	172300	805641770	4635	4635	4635	4635	0
108	20240613	172200	805641770	4635	4635	4635	4635	0
109	20240613	172100	805641770	4635	4635	4635	4635	0
110	20240613	172000	805641770	4635	4635	4635	4635	0
111	20240613	171900	805641770	4635	4635	4635	4635	0
112	20240613	171800	805641770	4635	4635	4635	4635	0
113	20240613	171700	805641770	4635	4635	4635	4635	0
114	20240613	171600	805641770	4635	4635	4635	4635	0
115	20240613	171500	805641770	4635	4635	4635	4635	0
116	20240613	171400	805641770	4635	4635	4635	4635	0
117	20240613	171300	805641770	4635	4635	4635	4635	0
118	20240613	171200	805641770	4635	4635	4635	4635	0
119	20240613	171100	805641770	4635	4635	4635	4635	0
120	20240613	171000	805641770	4635	4635	4635	4635	0
121	20240613	170900	805641770	4635	4635	4635	4635	0
122	20240613	170800	805641770	4635	4635	4635	4635	2143
123	20240613	170700	805641770	4635	4635	4635	4635	0
124	20240613	170600	805641770	4635	4635	4635	4635	0
125	20240613	170500	805641770	4635	4635	4635	4635	0
126	20240613	170400	805641770	4635	4635	4635	4635	0
127	20240613	170300	805641770	4635	4635	4635	4635	0
128	20240613	170200	805641770	4635	4635	4635	4635	0
129	20240613	170100	805641770	4635	4635	4635	4635	0
130	20240613	170000	805641770	4635	4635	4635	4635	0
131	20240613	165900	805641770	4635	4635	4635	4635	0
132	20240613	165800	805641770	4635	4635	4635	4635	0
133	20240613	165700	805641770	4635	4635	4635	4635	0
134	20240613	165600	805641770	4635	4635	4635	4635	0
135	20240613	165500	805641770	4635	4635	4635	4635	0
136	20240613	165400	805641770	4635	4635	4635	4635	0
137	20240613	165300	805641770	4635	4635	4635	4635	0
138	20240613	165200	805641770	4635	4635	4635	4635	0
139	20240613	165100	805641770	4635	4635	4635	4635	0
140	20240613	165000	805641770	4635	4635	4635	4635	0
141	20240613	164900	805641770	4635	4635	4635	4635	0
142	20240613	164800	805641770	4635	4635	4635	4635	0
143	20240613	164700	805641770	4635	4635	4635	4635	0
144	20240613	164600	805641770	4635	4635	4635	4635	0
145	20240613	164500	805641770	4635	4635	4635	4635	0
146	20240613	164400	805641770	4635	4635	4635	4635	0
147	20240613	164300	805641770	4635	4635	4635	4635	0
148	20240613	164200	805641770	4635	4635	4635	4635	0
149	20240613	164100	805641770	4635	4635	4635	4635	0
150	20240613	164000	805641770	4635	4635	4635	4635	0
151	20240613	163900	805641770	4635	4635	4635	4635	0
152	20240613	163800	805641770	4635	4635	4635	4635	2143
153	20240613	163700	805641770	4635	4635	4635	4635	0
154	20240613	163600	805641770	4635	4635	4635	4635	0
155	20240613	163500	805641770	4635	4635	4635	4635	0
156	20240613	163400	805641770	4635	4635	4635	4635	0
157	20240613	163300	805641770	4635	4635	4635	4635	0
158	20240613	163200	805641770	4635	4635	4635	4635	0
159	20240613	163100	805641770	4635	4635	4635	4635	0
160	20240613	163000	805641770	4635	4635	4635	4635	0
161	20240613	162900	805641770	4635	4635	4635	4635	0
162	20240613	162800	805641770	4635	4635	4635	4635	0
163	20240613	162700	805641770	4635	4635	4635	4635	0
164	20240613	162600	805641770	4635	4635	4635	4635	0
165	20240613	162500	805641770	4635	4635	4635	4635	0
166	20240613	162400	805641770	4635	4635	4635	4635	0
167	20240613	162300	805641770	4635	4635	4635	4635	0
168	20240613	162200	805641770	4635	4635	4635	4635	0
169	20240613	162100	805641770	4635	4635	4635	4635	0
170	20240613	162000	805641770	4635	4635	4635	4635	0
171	20240613	161900	805641770	4635	4635	4635	4635	0
172	20240613	161800	805641770	4635	4635	4635	4635	0
173	20240613	161700	805641770	4635	4635	4635	4635	0
174	20240613	161600	805641770	4635	4635	4635	4635	0
175	20240613	161500	805641770	4635	4635	4635	4635	0
176	20240613	161400	805641770	4635	4635	4635	4635	0
177	20240613	161300	805641770	4635	4635	4635	4635	0
178	20240613	161200	805641770	4635	4635	4635	4635	0
179	20240613	161100	805641770	4635	4635	4635	4635	0
180	20240613	161000	805641770	4635	4635	4635	4635	0
181	20240613	160900	805641770	4635	4635	4635	4635	0
182	20240613	160800	805641770	4635	4635	4635	4635	2143
183	20240613	160700	805641770	4635	4635	4635	4635	0
184	20240613	160600	805641770	4635	4635	4635	4635	0
185	20240613	160500	805641770	4635	4635	4635	4635	0
186	20240613	160400	805641770	4635	4635	4635	4635	0
187	20240613	160300	805641770	4635	4635	4635	4635	0
188	20240613	160200	805641770	4635	4635	4635	4635	0
189	20240613	160100	805641770	4635	4635	4635	4635	0
190	20240613	160000	805641770	4635	4635	4635	4635	0
191	20240613	155900	805641770	4635	4635	4635	4635	0
192	20240613	155800	805641770	4635	4635	4635	4635	0
193	20240613	155700	805641770	4635	4635	4635	4635	0
194	20240613	155600	805641770	4635	4635	4635	4635	0
195	20240613	155500	805641770	4635	4635	4635	4635	0
196	20240613	155400	805641770	4635	4635	4635	4635	0
197	20240613	155300	805641770	4635	4635	4635	4635	0
198	20240613	155200	805641770	4635	4635	4635	4635	0
199	20240613	155100	805641770	4635	4635	4635	4635	0
200	20240613	155000	805641770	4635	4635	4635	4635	0
201	20240613	154900	805641770	4635	4635	4635	4635	0
202	20240613	154800	805641770	4635	4635	4635	4635	0
203	20240613	154700	805641770	4635	4635	4635	4635	0
204	20240613	154600	805641770	4635	4635	4635	4635	0
205	20240613	154500	805641770	4635	4635	4635	4635	0
206	20240613	154400	805641770	4635	4635	4635	4635	0
207	20240613	154300	805641770	4635	4635	4635	4635	0
208	20240613	154200	805641770	4635	4635	4635	4635	0
209	20240613	154100	805641770	4635	4635	4635	4635	0
210	20240613	154000	805641770	4635	4635	4635	4635	0
211	20240613	153900	805641770	4635	4635	4635	4635	0
212	20240613	153800	805641770	4635	4635	4635	4635	2143
213	20240613	153700	805641770	4635	4635	4635	4635	0
214	20240613	153600	805641770	4635	4635	4635	4635	0
215	20240613	153500	805641770	4635	4635	4635	4635	0
216	20240613	153400	805641770	4635	4635	4635	4635	0
217	20240613	153300	805641770	4635	4635	4635	4635	0
218	20240613	153200	805641770	4635	4635	4635	4635	0
219	20240613	153100	805641770	4635	4635	4635	4635	0
220	20240613	153000	805641770	4635	4635	4635	4635	2143
221	20240613	152900	795708965	4635	4635	4635	4635	0
222	20240613	152800	795708965	4635	4635	4635	4635	0
223	20240613	152700	795708965	4635	4635	4635	4635	0
224	20240613	152600	795708965	4635	4635	4635	4635	0
225	20240613	152500	795708965	4635	4635	4635	4635	0
226	20240613	152400	795708965	4635	4635	4635	4635	0
227	20240613	152300	795708965	4635	4635	4635	4635	0
228	20240613	152200	795708965	4635	4635	4635	4635	0
229	20240613	152100	795708965	4635	4635	4635	4635	0
230	20240613	152000	795708965	4635	4635	4635	4635	0
231	20240613	151900	795708965	4635	4630	4635	4625	573
232	20240613	151800	793055825	4635	4625	4635	4625	1398
233	20240613	151700	786583795	4625	4625	4625	4625	44
234	20240613	151600	786380295	4625	4625	4625	4625	1359
235	20240613	151500	780094920	4625	4615	4625	4615	2101
236	20240613	151400	770390930	4615	4615	4615	4615	0
237	20240613	151300	770390930	4615	4620	4620	4615	800
238	20240613	151200	766696830	4625	4625	4625	4620	27
239	20240613	151100	766572070	4625	4625	4625	4625	1858
240	20240613	151000	757978820	4625	4620	4625	4620	108
241	20240613	150900	757479360	4620	4620	4620	4620	1206
242	20240613	150800	751907640	4620	4620	4620	4620	100
243	20240613	150700	751445640	4625	4625	4625	4625	300
244	20240613	150600	750058140	4620	4620	4620	4620	0
245	20240613	150500	750058140	4620	4620	4620	4620	103
246	20240613	150400	749582280	4620	4620	4620	4620	0
247	20240613	150300	749582280	4620	4620	4620	4620	17
248	20240613	150200	749503740	4620	4620	4620	4615	1008
249	20240613	150100	744851070	4620	4620	4620	4620	1177
250	20240613	150000	739413330	4620	4620	4620	4620	100
251	20240613	145900	738951330	4615	4615	4615	4615	560
252	20240613	145800	736366930	4615	4615	4615	4615	0
253	20240613	145700	736366930	4615	4615	4615	4615	0
254	20240613	145600	736366930	4615	4615	4615	4615	200
255	20240613	145500	735443930	4615	4615	4615	4615	0
256	20240613	145400	735443930	4615	4615	4615	4615	0
257	20240613	145300	735443930	4615	4615	4615	4615	0
258	20240613	145200	735443930	4615	4615	4615	4615	424
259	20240613	145100	733487170	4615	4615	4615	4615	1
260	20240613	145000	733482555	4615	4615	4615	4615	500
261	20240613	144900	731175055	4615	4610	4615	4605	3370
262	20240613	144800	715655310	4610	4610	4610	4610	30
263	20240613	144700	715517010	4615	4615	4615	4615	30
264	20240613	144600	715378560	4615	4615	4615	4615	50
265	20240613	144500	715147810	4620	4620	4620	4620	0
266	20240613	144400	715147810	4620	4620	4620	4605	645
267	20240613	144300	712175160	4620	4610	4620	4610	24
268	20240613	144200	712064490	4610	4610	4610	4610	100
269	20240613	144100	711603490	4610	4610	4610	4610	0
270	20240613	144000	711603490	4610	4615	4615	4610	300
271	20240613	143900	710220240	4610	4610	4610	4610	0
272	20240613	143800	710220240	4610	4610	4610	4610	10
273	20240613	143700	710174140	4615	4615	4615	4615	10
274	20240613	143600	710127990	4620	4620	4620	4620	0
275	20240613	143500	710127990	4620	4620	4620	4620	0
276	20240613	143400	710127990	4620	4620	4620	4620	10
277	20240613	143300	710081790	4620	4620	4620	4620	0
278	20240613	143200	710081790	4620	4620	4620	4620	0
279	20240613	143100	710081790	4620	4620	4620	4620	50
280	20240613	143000	709850790	4620	4620	4620	4620	0
281	20240613	142900	709850790	4620	4605	4620	4605	797
282	20240613	142800	706180535	4610	4610	4610	4610	185
283	20240613	142700	705327685	4610	4610	4610	4610	0
284	20240613	142600	705327685	4610	4610	4610	4610	0
285	20240613	142500	705327685	4610	4610	4610	4610	0
286	20240613	142400	705327685	4610	4610	4610	4610	147
287	20240613	142300	704650015	4620	4620	4620	4620	0
288	20240613	142200	704650015	4620	4620	4620	4620	0
289	20240613	142100	704650015	4620	4620	4620	4620	60
290	20240613	142000	704372815	4625	4625	4625	4625	0
291	20240613	141900	704372815	4625	4625	4625	4625	0
292	20240613	141800	704372815	4625	4610	4625	4610	193
293	20240613	141700	703482805	4615	4615	4615	4615	377
294	20240613	141600	701742950	4625	4625	4625	4625	2
295	20240613	141500	701733700	4625	4625	4625	4625	0
296	20240613	141400	701733700	4625	4620	4625	4620	2007
297	20240613	141300	692453495	4620	4615	4620	4615	100
298	20240613	141200	691991515	4625	4625	4625	4625	0
299	20240613	141100	691991515	4625	4625	4625	4625	0
300	20240613	141000	691991515	4625	4610	4625	4610	200
301	20240613	140900	691066845	4595	4600	4625	4595	4854
302	20240613	140800	668758980	4600	4600	4600	4600	0
303	20240613	140700	668758980	4600	4620	4620	4600	19000
304	20240613	140600	581296780	4620	4620	4620	4620	0
305	20240613	140500	581296780	4620	4620	4620	4620	0
306	20240613	140400	581296780	4620	4620	4620	4620	600
307	20240613	140300	578524780	4620	4620	4620	4620	0
308	20240613	140200	578524780	4620	4620	4620	4620	332
309	20240613	140100	576990940	4620	4620	4620	4620	0
310	20240613	140000	576990940	4620	4620	4620	4620	0
311	20240613	135900	576990940	4620	4620	4620	4620	0
312	20240613	135800	576990940	4620	4620	4620	4620	0
313	20240613	135700	576990940	4620	4620	4620	4620	71
314	20240613	135600	576662920	4625	4625	4625	4625	158
315	20240613	135500	575932170	4625	4625	4625	4625	0
316	20240613	135400	575932170	4625	4625	4625	4625	5
317	20240613	135300	575909045	4620	4620	4620	4620	149
318	20240613	135200	575220665	4620	4620	4620	4620	5
319	20240613	135100	575197565	4620	4625	4625	4620	55
320	20240613	135000	574943440	4615	4615	4615	4615	0
321	20240613	134900	574943440	4615	4615	4615	4615	50
322	20240613	134800	574712690	4615	4620	4620	4615	2826
323	20240613	134700	561656575	4615	4615	4615	4615	41
324	20240613	134600	561467360	4615	4615	4615	4615	2100
325	20240613	134500	551775860	4615	4615	4615	4615	0
326	20240613	134400	551775860	4615	4615	4615	4615	0
327	20240613	134300	551775860	4615	4615	4615	4615	3833
328	20240613	134200	534086565	4620	4620	4620	4620	0
329	20240613	134100	534086565	4620	4620	4620	4620	0
330	20240613	134000	534086565	4620	4620	4620	4620	196
331	20240613	133900	533181045	4620	4620	4620	4620	100
332	20240613	133800	532719045	4620	4620	4620	4620	0
333	20240613	133700	532719045	4620	4620	4620	4615	210
334	20240613	133600	531748895	4620	4620	4620	4620	5
335	20240613	133500	531725795	4620	4620	4620	4620	0
336	20240613	133400	531725795	4620	4620	4620	4620	198
337	20240613	133300	530811035	4620	4620	4620	4620	1
338	20240613	133200	530806415	4620	4620	4620	4620	4
339	20240613	133100	530787935	4615	4615	4615	4615	217
340	20240613	133000	529786480	4615	4615	4615	4615	0
341	20240613	132900	529786480	4615	4615	4615	4615	0
342	20240613	132800	529786480	4615	4615	4615	4615	0
343	20240613	132700	529786480	4615	4615	4615	4615	0
344	20240613	132600	529786480	4615	4615	4615	4615	0
345	20240613	132500	529786480	4615	4615	4615	4615	0
346	20240613	132400	529786480	4615	4615	4615	4615	492
347	20240613	132300	527515900	4615	4620	4620	4615	341
348	20240613	132200	525940530	4625	4625	4625	4625	0
349	20240613	132100	525940530	4625	4625	4625	4625	0
350	20240613	132000	525940530	4625	4625	4625	4620	430
351	20240613	131900	523953780	4625	4625	4625	4625	0
352	20240613	131800	523953780	4625	4625	4625	4625	0
353	20240613	131700	523953780	4625	4625	4625	4625	0
354	20240613	131600	523953780	4625	4625	4625	4625	0
355	20240613	131500	523953780	4625	4625	4625	4625	1
356	20240613	131400	523949155	4625	4625	4625	4625	1
357	20240613	131300	523944530	4625	4625	4625	4625	252
358	20240613	131200	522779030	4625	4625	4625	4625	0
359	20240613	131100	522779030	4625	4625	4625	4625	18
360	20240613	131000	522695780	4630	4630	4630	4630	0
361	20240613	130900	522695780	4630	4630	4630	4630	0
362	20240613	130800	522695780	4630	4630	4630	4630	0
363	20240613	130700	522695780	4630	4630	4630	4630	0
364	20240613	130600	522695780	4630	4630	4630	4630	390
365	20240613	130500	520890080	4630	4630	4630	4630	15
366	20240613	130400	520820630	4630	4630	4630	4630	5
367	20240613	130300	520797480	4630	4625	4630	4625	3324
368	20240613	130200	505412415	4620	4615	4620	4615	7237
369	20240613	130100	472013610	4615	4615	4615	4615	0
370	20240613	130000	472013610	4615	4615	4615	4615	0
371	20240613	125900	472013610	4615	4620	4620	4615	5
372	20240613	125800	471990515	4620	4620	4620	4620	0
373	20240613	125700	471990515	4620	4620	4620	4620	533
374	20240613	125600	469528055	4620	4625	4625	4620	492
375	20240613	125500	467254935	4625	4625	4625	4625	1
376	20240613	125400	467250310	4620	4620	4620	4620	168
377	20240613	125300	466474150	4620	4625	4625	4620	2
378	20240613	125200	466464905	4625	4625	4625	4625	2
379	20240613	125100	466455655	4620	4620	4625	4620	401
380	20240613	125000	464603030	4620	4620	4620	4620	0
381	20240613	124900	464603030	4620	4620	4620	4620	438
382	20240613	124800	462579470	4620	4620	4620	4620	25
383	20240613	124700	462463970	4625	4625	4625	4625	320
384	20240613	124600	460983970	4630	4630	4630	4630	0
385	20240613	124500	460983970	4630	4630	4630	4630	0
386	20240613	124400	460983970	4630	4630	4630	4630	1
387	20240613	124300	460979340	4625	4625	4625	4625	0
388	20240613	124200	460979340	4625	4625	4625	4625	0
389	20240613	124100	460979340	4625	4625	4625	4625	0
390	20240613	124000	460979340	4625	4625	4625	4625	36
391	20240613	123900	460812840	4625	4625	4625	4625	0
392	20240613	123800	460812840	4625	4625	4625	4625	450
393	20240613	123700	458731590	4625	4630	4630	4625	3
394	20240613	123600	458717705	4630	4630	4630	4630	10
395	20240613	123500	458671405	4635	4635	4635	4635	0
396	20240613	123400	458671405	4635	4620	4635	4620	205
397	20240613	123300	457724230	4640	4635	4640	4615	4217
398	20240613	123200	438214465	4640	4640	4640	4640	5
399	20240613	123100	438191265	4640	4640	4640	4640	0
400	20240613	123000	438191265	4640	4640	4640	4640	0
401	20240613	122900	438191265	4640	4640	4640	4640	335
402	20240613	122800	436636865	4640	4640	4640	4640	5
403	20240613	122700	436613665	4640	4640	4640	4640	0
404	20240613	122600	436613665	4640	4640	4640	4640	0
405	20240613	122500	436613665	4640	4640	4640	4640	0
406	20240613	122400	436613665	4640	4640	4640	4640	0
407	20240613	122300	436613665	4640	4640	4640	4640	100
408	20240613	122200	436149665	4640	4640	4640	4640	64
409	20240613	122100	435852705	4640	4640	4640	4640	0
410	20240613	122000	435852705	4640	4640	4640	4640	0
411	20240613	121900	435852705	4640	4640	4640	4640	0
412	20240613	121800	435852705	4640	4650	4650	4640	650
413	20240613	121700	432835325	4645	4645	4645	4645	256
414	20240613	121600	431646205	4645	4645	4645	4645	60
415	20240613	121500	431367505	4645	4645	4645	4645	223
416	20240613	121400	430331670	4650	4650	4650	4650	0
417	20240613	121300	430331670	4650	4650	4650	4650	437
418	20240613	121200	428299620	4650	4650	4650	4650	30
419	20240613	121100	428160120	4655	4650	4655	4650	693
420	20240613	121000	424937170	4650	4650	4650	4650	0
421	20240613	120900	424937170	4650	4650	4650	4650	0
422	20240613	120800	424937170	4650	4650	4650	4650	0
423	20240613	120700	424937170	4650	4655	4655	4650	525
424	20240613	120600	422495895	4655	4655	4655	4655	0
425	20240613	120500	422495895	4655	4655	4655	4655	2
426	20240613	120400	422486585	4650	4650	4650	4650	119
427	20240613	120300	421933235	4650	4650	4650	4650	0
428	20240613	120200	421933235	4650	4650	4650	4650	20
429	20240613	120100	421840235	4650	4650	4650	4650	0
430	20240613	120000	421840235	4650	4650	4650	4650	0
431	20240613	115900	421840235	4650	4650	4650	4650	0
432	20240613	115800	421840235	4650	4650	4650	4650	434
433	20240613	115700	419822135	4650	4650	4650	4650	0
434	20240613	115600	419822135	4650	4650	4650	4650	50
435	20240613	115500	419589635	4650	4650	4650	4650	100
436	20240613	115400	419124635	4650	4650	4650	4650	589
437	20240613	115300	416385785	4650	4650	4650	4650	9
438	20240613	115200	416343935	4650	4650	4650	4650	1
439	20240613	115100	416339285	4650	4650	4650	4650	376
440	20240613	115000	414590885	4650	4650	4650	4650	0
441	20240613	114900	414590885	4650	4650	4650	4650	100
442	20240613	114800	414125885	4650	4655	4655	4650	13
443	20240613	114700	414065420	4655	4655	4655	4655	43
444	20240613	114600	413865255	4650	4650	4650	4650	0
445	20240613	114500	413865255	4650	4650	4650	4650	0
446	20240613	114400	413865255	4650	4650	4650	4650	10
447	20240613	114300	413818755	4655	4655	4655	4655	0
448	20240613	114200	413818755	4655	4655	4655	4655	3
449	20240613	114100	413804790	4650	4655	4655	4650	606
450	20240613	114000	410984160	4655	4655	4655	4655	70
451	20240613	113900	410658310	4655	4660	4660	4655	15
452	20240613	113800	410588460	4655	4655	4655	4655	236
453	20240613	113700	409489880	4655	4655	4655	4655	93
454	20240613	113600	409056965	4660	4660	4660	4660	100
455	20240613	113500	408590965	4660	4660	4660	4660	0
456	20240613	113400	408590965	4660	4655	4660	4655	1088
457	20240613	113300	403521385	4655	4655	4655	4655	0
458	20240613	113200	403521385	4655	4655	4655	4655	22
459	20240613	113100	403418975	4650	4650	4650	4650	0
460	20240613	113000	403418975	4650	4650	4650	4650	0
461	20240613	112900	403418975	4650	4650	4650	4650	641
462	20240613	112800	400438325	4645	4645	4645	4645	20
463	20240613	112700	400345425	4645	4645	4645	4645	70
464	20240613	112600	400020275	4645	4645	4645	4645	0
465	20240613	112500	400020275	4645	4645	4645	4645	25
466	20240613	112400	399904150	4645	4645	4645	4645	0
467	20240613	112300	399904150	4645	4645	4645	4645	0
468	20240613	112200	399904150	4645	4645	4645	4645	232
469	20240613	112100	398826510	4645	4645	4645	4645	0
470	20240613	112000	398826510	4645	4645	4645	4645	0
471	20240613	111900	398826510	4645	4645	4645	4645	0
472	20240613	111800	398826510	4645	4645	4645	4645	3
473	20240613	111700	398812575	4650	4650	4650	4650	0
474	20240613	111600	398812575	4650	4650	4650	4650	5
475	20240613	111500	398789325	4650	4645	4650	4645	246
476	20240613	111400	397645525	4650	4650	4650	4650	3
477	20240613	111300	397631575	4640	4640	4640	4640	129
478	20240613	111200	397033015	4640	4645	4645	4640	394
479	20240613	111100	395203110	4640	4640	4640	4640	466
480	20240613	111000	393040870	4640	4640	4640	4640	0
481	20240613	110900	393040870	4640	4640	4640	4640	25
482	20240613	110800	392924870	4640	4640	4640	4640	50
483	20240613	110700	392692870	4640	4640	4640	4640	200
484	20240613	110600	391764870	4645	4645	4645	4645	20
485	20240613	110500	391671970	4645	4645	4645	4645	660
486	20240613	110400	388606270	4645	4650	4650	4645	2440
487	20240613	110300	377261270	4655	4655	4655	4655	45
488	20240613	110200	377051795	4655	4655	4655	4655	10
489	20240613	110100	377005245	4650	4655	4655	4650	2
490	20240613	110000	376995940	4655	4655	4655	4655	100
491	20240613	105900	376530440	4655	4655	4655	4655	1114
492	20240613	105800	371344770	4655	4655	4655	4655	29
493	20240613	105700	371209775	4655	4655	4655	4655	4
494	20240613	105600	371191155	4660	4660	4660	4660	2
495	20240613	105500	371181835	4660	4660	4660	4660	0
496	20240613	105400	371181835	4660	4660	4660	4660	100
497	20240613	105300	370715835	4655	4655	4655	4655	0
498	20240613	105200	370715835	4655	4660	4660	4655	74
499	20240613	105100	370371335	4655	4655	4655	4655	102
500	20240613	105000	369896525	4655	4655	4655	4655	13
501	20240613	104900	369836010	4655	4655	4655	4655	291
502	20240613	104800	368481405	4655	4655	4655	4655	772
503	20240613	104700	364887745	4650	4650	4650	4650	10
504	20240613	104600	364841245	4655	4655	4655	4655	0
505	20240613	104500	364841245	4655	4650	4655	4650	22
506	20240613	104400	364738940	4650	4645	4650	4645	60
507	20240613	104300	364460090	4650	4650	4650	4650	0
508	20240613	104200	364460090	4650	4650	4650	4650	29
509	20240613	104100	364325240	4650	4650	4650	4650	20
510	20240613	104000	364232240	4650	4650	4650	4650	1276
511	20240613	103900	358298840	4650	4655	4655	4650	40
512	20240613	103800	358112690	4655	4650	4655	4650	225
513	20240613	103700	357066420	4650	4650	4650	4650	6
514	20240613	103600	357038520	4650	4650	4650	4650	0
515	20240613	103500	357038520	4650	4650	4650	4650	712
516	20240613	103400	353727720	4650	4650	4650	4650	0
517	20240613	103300	353727720	4650	4650	4650	4650	100
518	20240613	103200	353262720	4650	4650	4650	4650	4
519	20240613	103100	353244120	4650	4650	4650	4650	109
520	20240613	103000	352737270	4650	4650	4650	4650	648
521	20240613	102900	349724070	4650	4645	4650	4645	153
522	20240613	102800	349012870	4645	4645	4645	4645	200
523	20240613	102700	348083870	4645	4650	4650	4645	24
524	20240613	102600	347972370	4650	4650	4650	4650	1
525	20240613	102500	347967720	4645	4650	4650	4645	15
526	20240613	102400	347898020	4650	4640	4650	4640	616
527	20240613	102300	345036200	4640	4645	4645	4640	278
528	20240613	102200	343744940	4640	4645	4645	4640	310
529	20240613	102100	342305040	4640	4640	4640	4640	20
530	20240613	102000	342212240	4640	4640	4640	4640	20
531	20240613	101900	342119440	4640	4640	4640	4640	61
532	20240613	101800	341836400	4640	4645	4645	4640	235
533	20240613	101700	340745020	4645	4645	4645	4645	20
534	20240613	101600	340652120	4645	4645	4645	4645	1310
535	20240613	101500	334567170	4645	4650	4650	4645	45
536	20240613	101400	334357930	4645	4645	4650	4645	84
537	20240613	101300	333967430	4650	4650	4650	4650	0
538	20240613	101200	333967430	4650	4645	4650	4645	662
539	20240613	101100	330892180	4645	4650	4650	4645	115
540	20240613	101000	330357480	4650	4645	4650	4645	29
541	20240613	100900	330222675	4650	4655	4655	4645	184
542	20240613	100800	329366990	4660	4660	4660	4660	0
543	20240613	100700	329366990	4660	4660	4660	4650	756
544	20240613	100600	325845085	4660	4660	4660	4660	100
545	20240613	100500	325379085	4665	4665	4665	4665	20
546	20240613	100400	325285785	4665	4665	4665	4660	315
547	20240613	100300	323817060	4660	4635	4660	4635	417
548	20240613	100200	321874090	4665	4665	4665	4640	619
549	20240613	100100	318998965	4665	4665	4665	4660	26
550	20240613	100000	318877695	4630	4650	4650	4630	654
551	20240613	095900	315844940	4640	4660	4665	4640	1822
552	20240613	095800	307357285	4660	4650	4665	4650	180
553	20240613	095700	306518595	4650	4635	4650	4635	1010
554	20240613	095600	301832075	4630	4630	4630	4630	165
555	20240613	095500	301068125	4630	4630	4630	4630	0
556	20240613	095400	301068125	4630	4630	4630	4630	0
557	20240613	095300	301068125	4630	4630	4630	4630	2
558	20240613	095200	301058865	4615	4620	4620	4615	1919
559	20240613	095100	292202080	4625	4615	4625	4615	4557
560	20240613	095000	271170190	4610	4610	4610	4610	0
561	20240613	094900	271170190	4610	4610	4610	4610	0
562	20240613	094800	271170190	4610	4620	4620	4610	1392
563	20240613	094700	264746990	4630	4630	4630	4630	1
564	20240613	094600	264742360	4630	4630	4630	4630	1
565	20240613	094500	264737730	4630	4630	4630	4630	23
566	20240613	094400	264631240	4630	4615	4630	4615	5
567	20240613	094300	264608105	4630	4630	4630	4630	1
568	20240613	094200	264603475	4615	4620	4620	4610	557
569	20240613	094100	262031895	4630	4635	4635	4620	872
570	20240613	094000	257996655	4630	4630	4630	4630	0
571	20240613	093900	257996655	4630	4630	4630	4630	300
572	20240613	093800	256607655	4635	4635	4635	4635	503
573	20240613	093700	254276250	4635	4635	4635	4630	5
574	20240613	093600	254253080	4615	4620	4620	4615	1200
575	20240613	093500	248714450	4625	4625	4625	4625	0
576	20240613	093400	248714450	4625	4625	4625	4625	156
577	20240613	093300	247992950	4615	4620	4620	4615	1682
578	20240613	093200	240229980	4620	4625	4640	4620	3905
579	20240613	093100	222185645	4625	4625	4625	4625	1831
580	20240613	093000	213717270	4625	4630	4630	4625	2694
581	20240613	092900	201252915	4630	4630	4640	4630	2358
582	20240613	092800	190335265	4650	4630	4650	4630	125
583	20240613	092700	189754495	4640	4625	4640	4625	968
584	20240613	092600	185273690	4625	4625	4630	4620	771
585	20240613	092500	181706825	4630	4630	4635	4630	385
586	20240613	092400	179924265	4630	4635	4635	4630	747
587	20240613	092300	176464775	4640	4665	4665	4640	5423
588	20240613	092200	151222765	4670	4675	4675	4670	939
589	20240613	092100	146837600	4670	4665	4670	4665	1258
590	20240613	092000	140964750	4665	4665	4670	4665	289
591	20240613	091900	139616275	4665	4680	4680	4665	1089
592	20240613	091800	134520740	4680	4670	4680	4670	2252
593	20240613	091700	124003800	4680	4680	4680	4680	750
594	20240613	091600	120493800	4680	4680	4685	4675	1606
595	20240613	091500	112978365	4680	4675	4685	4675	1720
596	20240613	091400	104930210	4670	4680	4685	4670	3007
597	20240613	091300	90857085	4680	4660	4680	4660	1567
598	20240613	091200	83530790	4660	4645	4665	4645	1862
599	20240613	091100	74866175	4640	4640	4640	4640	162
600	20240613	091000	74114495	4635	4620	4635	4620	6470
601	20240613	090900	44157605	4620	4630	4630	4620	22
602	20240613	090800	44055945	4630	4610	4635	4610	5658
603	20240613	090700	17918625	4615	4615	4615	4615	79
604	20240613	090600	17554040	4620	4620	4620	4620	161
605	20240613	090500	16810220	4620	4610	4620	4610	396
606	20240613	090400	14984580	4625	4625	4625	4625	10
607	20240613	090300	14938330	4605	4620	4625	4605	1223
608	20240613	090200	9305005	4625	4625	4625	4625	376
609	20240613	090100	7566005	4625	4625	4625	4625	152
610	20240613	090000	6863005	4625	4600	4625	4600	1480