KissMeData/004150/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184100	55272840	2715	2715	2715	2715	2383
3	20240613	184000	55272840	2715	2715	2715	2715	0
4	20240613	183900	55272840	2715	2715	2715	2715	0
5	20240613	183800	55272840	2715	2715	2715	2715	0
6	20240613	183700	55272840	2715	2715	2715	2715	0
7	20240613	183600	55272840	2715	2715	2715	2715	0
8	20240613	183500	55272840	2715	2715	2715	2715	0
9	20240613	183400	55272840	2715	2715	2715	2715	0
10	20240613	183300	55272840	2715	2715	2715	2715	0
11	20240613	183200	55272840	2715	2715	2715	2715	0
12	20240613	183100	55272840	2715	2715	2715	2715	0
13	20240613	183000	55272840	2715	2715	2715	2715	0
14	20240613	182900	55272840	2715	2715	2715	2715	0
15	20240613	182800	55272840	2715	2715	2715	2715	0
16	20240613	182700	55272840	2715	2715	2715	2715	0
17	20240613	182600	55272840	2715	2715	2715	2715	0
18	20240613	182500	55272840	2715	2715	2715	2715	0
19	20240613	182400	55272840	2715	2715	2715	2715	0
20	20240613	182300	55272840	2715	2715	2715	2715	0
21	20240613	182200	55272840	2715	2715	2715	2715	0
22	20240613	182100	55272840	2715	2715	2715	2715	0
23	20240613	182000	55272840	2715	2715	2715	2715	0
24	20240613	181900	55272840	2715	2715	2715	2715	0
25	20240613	181800	55272840	2715	2715	2715	2715	0
26	20240613	181700	55272840	2715	2715	2715	2715	0
27	20240613	181600	55272840	2715	2715	2715	2715	0
28	20240613	181500	55272840	2715	2715	2715	2715	0
29	20240613	181400	55272840	2715	2715	2715	2715	0
30	20240613	181300	55272840	2715	2715	2715	2715	0
31	20240613	181200	55272840	2715	2715	2715	2715	0
32	20240613	181100	55272840	2715	2715	2715	2715	2383
33	20240613	181000	55272840	2715	2715	2715	2715	0
34	20240613	180900	55272840	2715	2715	2715	2715	0
35	20240613	180800	55272840	2715	2715	2715	2715	0
36	20240613	180700	55272840	2715	2715	2715	2715	0
37	20240613	180600	55272840	2715	2715	2715	2715	0
38	20240613	180500	55272840	2715	2715	2715	2715	0
39	20240613	180400	55272840	2715	2715	2715	2715	0
40	20240613	180300	55272840	2715	2715	2715	2715	0
41	20240613	180200	55272840	2715	2715	2715	2715	0
42	20240613	180100	55272840	2715	2715	2715	2715	0
43	20240613	180000	55272840	2715	2715	2715	2715	0
44	20240613	175900	55272840	2715	2715	2715	2715	0
45	20240613	175800	55272840	2715	2715	2715	2715	0
46	20240613	175700	55272840	2715	2715	2715	2715	0
47	20240613	175600	55272840	2715	2715	2715	2715	0
48	20240613	175500	55272840	2715	2715	2715	2715	0
49	20240613	175400	55272840	2715	2715	2715	2715	0
50	20240613	175300	55272840	2715	2715	2715	2715	0
51	20240613	175200	55272840	2715	2715	2715	2715	0
52	20240613	175100	55272840	2715	2715	2715	2715	0
53	20240613	175000	55272840	2715	2715	2715	2715	0
54	20240613	174900	55272840	2715	2715	2715	2715	0
55	20240613	174800	55272840	2715	2715	2715	2715	0
56	20240613	174700	55272840	2715	2715	2715	2715	0
57	20240613	174600	55272840	2715	2715	2715	2715	0
58	20240613	174500	55272840	2715	2715	2715	2715	0
59	20240613	174400	55272840	2715	2715	2715	2715	0
60	20240613	174300	55272840	2715	2715	2715	2715	0
61	20240613	174200	55272840	2715	2715	2715	2715	0
62	20240613	174100	55272840	2715	2715	2715	2715	2383
63	20240613	174000	55272840	2715	2715	2715	2715	0
64	20240613	173900	55272840	2715	2715	2715	2715	0
65	20240613	173800	55272840	2715	2715	2715	2715	0
66	20240613	173700	55272840	2715	2715	2715	2715	0
67	20240613	173600	55272840	2715	2715	2715	2715	0
68	20240613	173500	55272840	2715	2715	2715	2715	0
69	20240613	173400	55272840	2715	2715	2715	2715	0
70	20240613	173300	55272840	2715	2715	2715	2715	0
71	20240613	173200	55272840	2715	2715	2715	2715	0
72	20240613	173100	55272840	2715	2715	2715	2715	0
73	20240613	173000	55272840	2715	2715	2715	2715	0
74	20240613	172900	55272840	2715	2715	2715	2715	0
75	20240613	172800	55272840	2715	2715	2715	2715	0
76	20240613	172700	55272840	2715	2715	2715	2715	0
77	20240613	172600	55272840	2715	2715	2715	2715	0
78	20240613	172500	55272840	2715	2715	2715	2715	0
79	20240613	172400	55272840	2715	2715	2715	2715	0
80	20240613	172300	55272840	2715	2715	2715	2715	0
81	20240613	172200	55272840	2715	2715	2715	2715	0
82	20240613	172100	55272840	2715	2715	2715	2715	0
83	20240613	172000	55272840	2715	2715	2715	2715	0
84	20240613	171900	55272840	2715	2715	2715	2715	0
85	20240613	171800	55272840	2715	2715	2715	2715	0
86	20240613	171700	55272840	2715	2715	2715	2715	0
87	20240613	171600	55272840	2715	2715	2715	2715	0
88	20240613	171500	55272840	2715	2715	2715	2715	0
89	20240613	171400	55272840	2715	2715	2715	2715	0
90	20240613	171300	55272840	2715	2715	2715	2715	0
91	20240613	171200	55272840	2715	2715	2715	2715	0
92	20240613	171100	55272840	2715	2715	2715	2715	2383
93	20240613	171000	55272840	2715	2715	2715	2715	0
94	20240613	170900	55272840	2715	2715	2715	2715	0
95	20240613	170800	55272840	2715	2715	2715	2715	0
96	20240613	170700	55272840	2715	2715	2715	2715	0
97	20240613	170600	55272840	2715	2715	2715	2715	0
98	20240613	170500	55272840	2715	2715	2715	2715	0
99	20240613	170400	55272840	2715	2715	2715	2715	0
100	20240613	170300	55272840	2715	2715	2715	2715	0
101	20240613	170200	55272840	2715	2715	2715	2715	0
102	20240613	170100	55272840	2715	2715	2715	2715	0
103	20240613	170000	55272840	2715	2715	2715	2715	0
104	20240613	165900	55272840	2715	2715	2715	2715	0
105	20240613	165800	55272840	2715	2715	2715	2715	0
106	20240613	165700	55272840	2715	2715	2715	2715	0
107	20240613	165600	55272840	2715	2715	2715	2715	0
108	20240613	165500	55272840	2715	2715	2715	2715	0
109	20240613	165400	55272840	2715	2715	2715	2715	0
110	20240613	165300	55272840	2715	2715	2715	2715	0
111	20240613	165200	55272840	2715	2715	2715	2715	0
112	20240613	165100	55272840	2715	2715	2715	2715	0
113	20240613	165000	55272840	2715	2715	2715	2715	0
114	20240613	164900	55272840	2715	2715	2715	2715	0
115	20240613	164800	55272840	2715	2715	2715	2715	0
116	20240613	164700	55272840	2715	2715	2715	2715	0
117	20240613	164600	55272840	2715	2715	2715	2715	0
118	20240613	164500	55272840	2715	2715	2715	2715	0
119	20240613	164400	55272840	2715	2715	2715	2715	0
120	20240613	164300	55272840	2715	2715	2715	2715	0
121	20240613	164200	55272840	2715	2715	2715	2715	0
122	20240613	164100	55272840	2715	2715	2715	2715	2383
123	20240613	164000	55272840	2715	2715	2715	2715	0
124	20240613	163900	55272840	2715	2715	2715	2715	0
125	20240613	163800	55272840	2715	2715	2715	2715	0
126	20240613	163700	55272840	2715	2715	2715	2715	0
127	20240613	163600	55272840	2715	2715	2715	2715	0
128	20240613	163500	55272840	2715	2715	2715	2715	0
129	20240613	163400	55272840	2715	2715	2715	2715	0
130	20240613	163300	55272840	2715	2715	2715	2715	0
131	20240613	163200	55272840	2715	2715	2715	2715	0
132	20240613	163100	55272840	2715	2715	2715	2715	0
133	20240613	163000	55272840	2715	2715	2715	2715	0
134	20240613	162900	55272840	2715	2715	2715	2715	0
135	20240613	162800	55272840	2715	2715	2715	2715	0
136	20240613	162700	55272840	2715	2715	2715	2715	0
137	20240613	162600	55272840	2715	2715	2715	2715	0
138	20240613	162500	55272840	2715	2715	2715	2715	0
139	20240613	162400	55272840	2715	2715	2715	2715	0
140	20240613	162300	55272840	2715	2715	2715	2715	0
141	20240613	162200	55272840	2715	2715	2715	2715	0
142	20240613	162100	55272840	2715	2715	2715	2715	0
143	20240613	162000	55272840	2715	2715	2715	2715	0
144	20240613	161900	55272840	2715	2715	2715	2715	0
145	20240613	161800	55272840	2715	2715	2715	2715	0
146	20240613	161700	55272840	2715	2715	2715	2715	0
147	20240613	161600	55272840	2715	2715	2715	2715	0
148	20240613	161500	55272840	2715	2715	2715	2715	0
149	20240613	161400	55272840	2715	2715	2715	2715	0
150	20240613	161300	55272840	2715	2715	2715	2715	0
151	20240613	161200	55272840	2715	2715	2715	2715	0
152	20240613	161100	55272840	2715	2715	2715	2715	2383
153	20240613	161000	55272840	2715	2715	2715	2715	0
154	20240613	160900	55272840	2715	2715	2715	2715	0
155	20240613	160800	55272840	2715	2715	2715	2715	0
156	20240613	160700	55272840	2715	2715	2715	2715	0
157	20240613	160600	55272840	2715	2715	2715	2715	0
158	20240613	160500	55272840	2715	2715	2715	2715	0
159	20240613	160400	55272840	2715	2715	2715	2715	0
160	20240613	160300	55272840	2715	2715	2715	2715	0
161	20240613	160200	55272840	2715	2715	2715	2715	0
162	20240613	160100	55272840	2715	2715	2715	2715	0
163	20240613	160000	55272840	2715	2715	2715	2715	0
164	20240613	155900	55272840	2715	2715	2715	2715	0
165	20240613	155800	55272840	2715	2715	2715	2715	0
166	20240613	155700	55272840	2715	2715	2715	2715	0
167	20240613	155600	55272840	2715	2715	2715	2715	0
168	20240613	155500	55272840	2715	2715	2715	2715	0
169	20240613	155400	55272840	2715	2715	2715	2715	0
170	20240613	155300	55272840	2715	2715	2715	2715	0
171	20240613	155200	55272840	2715	2715	2715	2715	0
172	20240613	155100	55272840	2715	2715	2715	2715	0
173	20240613	155000	55272840	2715	2715	2715	2715	0
174	20240613	154900	55272840	2715	2715	2715	2715	0
175	20240613	154800	55272840	2715	2715	2715	2715	0
176	20240613	154700	55272840	2715	2715	2715	2715	0
177	20240613	154600	55272840	2715	2715	2715	2715	0
178	20240613	154500	55272840	2715	2715	2715	2715	0
179	20240613	154400	55272840	2715	2715	2715	2715	0
180	20240613	154300	55272840	2715	2715	2715	2715	0
181	20240613	154200	55272840	2715	2715	2715	2715	0
182	20240613	154100	55272840	2715	2715	2715	2715	2383
183	20240613	154000	55272840	2715	2715	2715	2715	0
184	20240613	153900	55272840	2715	2715	2715	2715	0
185	20240613	153800	55272840	2715	2715	2715	2715	0
186	20240613	153700	55272840	2715	2715	2715	2715	0
187	20240613	153600	55272840	2715	2715	2715	2715	0
188	20240613	153500	55272840	2715	2715	2715	2715	0
189	20240613	153400	55272840	2715	2715	2715	2715	0
190	20240613	153300	55272840	2715	2715	2715	2715	0
191	20240613	153200	55272840	2715	2715	2715	2715	0
192	20240613	153100	55272840	2715	2715	2715	2715	0
193	20240613	153000	55272840	2715	2715	2715	2715	2383
194	20240613	152900	48802995	2710	2710	2710	2710	0
195	20240613	152800	48802995	2710	2710	2710	2710	0
196	20240613	152700	48802995	2710	2710	2710	2710	0
197	20240613	152600	48802995	2710	2710	2710	2710	0
198	20240613	152500	48802995	2710	2710	2710	2710	0
199	20240613	152400	48802995	2710	2710	2710	2710	0
200	20240613	152300	48802995	2710	2710	2710	2710	0
201	20240613	152200	48802995	2710	2710	2710	2710	0
202	20240613	152100	48802995	2710	2710	2710	2710	0
203	20240613	152000	48802995	2710	2710	2710	2710	0
204	20240613	151900	48802995	2710	2715	2715	2710	86
205	20240613	151800	48569560	2715	2715	2715	2715	0
206	20240613	151700	48569560	2715	2715	2715	2715	38
207	20240613	151600	48466390	2715	2715	2715	2715	68
208	20240613	151500	48281770	2715	2710	2715	2710	45
209	20240613	151400	48159800	2710	2710	2710	2710	0
210	20240613	151300	48159800	2710	2715	2715	2710	29
211	20240613	151200	48081185	2715	2715	2715	2715	64
212	20240613	151100	47907425	2715	2715	2715	2715	4
213	20240613	151000	47896565	2715	2715	2715	2715	43
214	20240613	150900	47779820	2715	2715	2715	2715	4
215	20240613	150800	47768960	2715	2715	2715	2715	0
216	20240613	150700	47768960	2715	2715	2715	2715	7
217	20240613	150600	47749955	2715	2715	2715	2715	0
218	20240613	150500	47749955	2715	2715	2715	2715	58
219	20240613	150400	47592485	2715	2715	2715	2715	0
220	20240613	150300	47592485	2715	2715	2715	2715	63
221	20240613	150200	47421440	2720	2720	2720	2720	0
222	20240613	150100	47421440	2720	2720	2720	2720	0
223	20240613	150000	47421440	2720	2720	2720	2720	0
224	20240613	145900	47421440	2720	2720	2720	2720	99
225	20240613	145800	47152160	2715	2715	2715	2715	8
226	20240613	145700	47130440	2720	2720	2720	2720	0
227	20240613	145600	47130440	2720	2720	2720	2720	0
228	20240613	145500	47130440	2720	2720	2720	2720	99
229	20240613	145400	46861160	2715	2715	2715	2715	0
230	20240613	145300	46861160	2715	2715	2715	2715	0
231	20240613	145200	46861160	2715	2715	2715	2715	796
232	20240613	145100	44700020	2715	2710	2715	2710	908
233	20240613	145000	42238845	2710	2710	2710	2710	0
234	20240613	144900	42238845	2710	2710	2710	2710	57
235	20240613	144800	42084375	2710	2710	2710	2710	0
236	20240613	144700	42084375	2710	2710	2710	2710	0
237	20240613	144600	42084375	2710	2710	2710	2710	0
238	20240613	144500	42084375	2710	2710	2710	2710	67
239	20240613	144400	41902805	2710	2710	2710	2710	0
240	20240613	144300	41902805	2710	2710	2710	2710	0
241	20240613	144200	41902805	2710	2710	2710	2710	0
242	20240613	144100	41902805	2710	2710	2710	2710	0
243	20240613	144000	41902805	2710	2710	2710	2710	0
244	20240613	143900	41902805	2710	2710	2710	2710	0
245	20240613	143800	41902805	2710	2710	2710	2710	1531
246	20240613	143700	37753795	2715	2715	2715	2715	0
247	20240613	143600	37753795	2715	2715	2715	2715	0
248	20240613	143500	37753795	2715	2715	2715	2715	0
249	20240613	143400	37753795	2715	2715	2715	2715	0
250	20240613	143300	37753795	2715	2715	2715	2715	337
251	20240613	143200	36838840	2715	2715	2715	2715	63
252	20240613	143100	36667795	2710	2710	2710	2710	0
253	20240613	143000	36667795	2710	2715	2715	2710	87
254	20240613	142900	36431785	2715	2715	2715	2715	1430
255	20240613	142800	32549335	2710	2710	2710	2710	0
256	20240613	142700	32549335	2710	2710	2710	2710	0
257	20240613	142600	32549335	2710	2710	2710	2710	64
258	20240613	142500	32375895	2715	2715	2715	2715	0
259	20240613	142400	32375895	2715	2715	2715	2715	0
260	20240613	142300	32375895	2715	2715	2715	2715	0
261	20240613	142200	32375895	2715	2715	2715	2715	1
262	20240613	142100	32373180	2710	2710	2710	2710	0
263	20240613	142000	32373180	2710	2710	2710	2710	0
264	20240613	141900	32373180	2710	2710	2710	2710	0
265	20240613	141800	32373180	2710	2710	2710	2710	0
266	20240613	141700	32373180	2710	2710	2710	2710	0
267	20240613	141600	32373180	2710	2715	2715	2710	1562
268	20240613	141500	28140155	2715	2715	2715	2715	0
269	20240613	141400	28140155	2715	2715	2715	2715	0
270	20240613	141300	28140155	2715	2715	2715	2715	0
271	20240613	141200	28140155	2715	2715	2715	2715	0
272	20240613	141100	28140155	2715	2715	2715	2715	0
273	20240613	141000	28140155	2715	2715	2715	2715	0
274	20240613	140900	28140155	2715	2715	2715	2715	0
275	20240613	140800	28140155	2715	2715	2715	2715	0
276	20240613	140700	28140155	2715	2715	2715	2715	0
277	20240613	140600	28140155	2715	2715	2715	2715	5
278	20240613	140500	28126580	2715	2715	2715	2715	2
279	20240613	140400	28121150	2710	2710	2710	2710	0
280	20240613	140300	28121150	2710	2710	2710	2710	0
281	20240613	140200	28121150	2710	2710	2710	2710	0
282	20240613	140100	28121150	2710	2710	2710	2710	0
283	20240613	140000	28121150	2710	2710	2710	2710	0
284	20240613	135900	28121150	2710	2710	2710	2710	76
285	20240613	135800	27915190	2710	2710	2710	2710	0
286	20240613	135700	27915190	2710	2710	2710	2710	0
287	20240613	135600	27915190	2710	2710	2710	2710	65
288	20240613	135500	27739040	2715	2715	2715	2715	1
289	20240613	135400	27736325	2710	2710	2710	2710	0
290	20240613	135300	27736325	2710	2710	2710	2710	59
291	20240613	135200	27576435	2710	2710	2710	2710	0
292	20240613	135100	27576435	2710	2710	2710	2710	58
293	20240613	135000	27419255	2710	2710	2710	2710	0
294	20240613	134900	27419255	2710	2710	2710	2710	0
295	20240613	134800	27419255	2710	2715	2715	2710	68
296	20240613	134700	27234970	2710	2710	2710	2710	0
297	20240613	134600	27234970	2710	2710	2710	2710	110
298	20240613	134500	26936870	2710	2710	2710	2710	0
299	20240613	134400	26936870	2710	2710	2710	2710	0
300	20240613	134300	26936870	2710	2710	2710	2710	0
301	20240613	134200	26936870	2710	2710	2710	2710	79
302	20240613	134100	26722780	2710	2710	2710	2710	0
303	20240613	134000	26722780	2710	2710	2710	2710	0
304	20240613	133900	26722780	2710	2710	2710	2710	0
305	20240613	133800	26722780	2710	2710	2710	2710	0
306	20240613	133700	26722780	2710	2710	2710	2710	0
307	20240613	133600	26722780	2710	2710	2710	2710	6
308	20240613	133500	26706520	2715	2715	2715	2715	0
309	20240613	133400	26706520	2715	2715	2715	2715	0
310	20240613	133300	26706520	2715	2715	2715	2715	0
311	20240613	133200	26706520	2715	2715	2715	2715	0
312	20240613	133100	26706520	2715	2715	2715	2715	0
313	20240613	133000	26706520	2715	2715	2715	2715	0
314	20240613	132900	26706520	2715	2715	2715	2715	0
315	20240613	132800	26706520	2715	2715	2715	2715	0
316	20240613	132700	26706520	2715	2715	2715	2715	0
317	20240613	132600	26706520	2715	2715	2715	2715	0
318	20240613	132500	26706520	2715	2715	2715	2715	0
319	20240613	132400	26706520	2715	2715	2715	2715	0
320	20240613	132300	26706520	2715	2715	2715	2715	0
321	20240613	132200	26706520	2715	2715	2715	2715	4
322	20240613	132100	26695660	2715	2715	2715	2715	0
323	20240613	132000	26695660	2715	2715	2715	2715	0
324	20240613	131900	26695660	2715	2715	2715	2715	0
325	20240613	131800	26695660	2715	2715	2715	2715	0
326	20240613	131700	26695660	2715	2715	2715	2715	0
327	20240613	131600	26695660	2715	2715	2715	2715	0
328	20240613	131500	26695660	2715	2715	2715	2715	0
329	20240613	131400	26695660	2715	2715	2715	2715	0
330	20240613	131300	26695660	2715	2715	2715	2715	0
331	20240613	131200	26695660	2715	2715	2715	2715	5
332	20240613	131100	26682085	2720	2720	2720	2720	0
333	20240613	131000	26682085	2720	2720	2720	2720	0
334	20240613	130900	26682085	2720	2720	2720	2720	0
335	20240613	130800	26682085	2720	2720	2720	2720	0
336	20240613	130700	26682085	2720	2720	2720	2720	0
337	20240613	130600	26682085	2720	2720	2720	2720	0
338	20240613	130500	26682085	2720	2720	2720	2720	0
339	20240613	130400	26682085	2720	2720	2720	2720	0
340	20240613	130300	26682085	2720	2720	2720	2720	0
341	20240613	130200	26682085	2720	2720	2720	2720	0
342	20240613	130100	26682085	2720	2720	2720	2720	0
343	20240613	130000	26682085	2720	2720	2720	2720	1
344	20240613	125900	26679365	2710	2710	2710	2710	14
345	20240613	125800	26641425	2715	2715	2715	2715	0
346	20240613	125700	26641425	2715	2715	2715	2715	0
347	20240613	125600	26641425	2715	2715	2715	2715	0
348	20240613	125500	26641425	2715	2715	2715	2715	0
349	20240613	125400	26641425	2715	2715	2715	2715	75
350	20240613	125300	26437800	2715	2715	2715	2715	235
351	20240613	125200	25799775	2715	2715	2715	2715	0
352	20240613	125100	25799775	2715	2715	2715	2715	0
353	20240613	125000	25799775	2715	2715	2715	2715	0
354	20240613	124900	25799775	2715	2715	2715	2715	0
355	20240613	124800	25799775	2715	2715	2715	2715	39
356	20240613	124700	25693890	2715	2715	2715	2715	0
357	20240613	124600	25693890	2715	2715	2715	2715	0
358	20240613	124500	25693890	2715	2715	2715	2715	0
359	20240613	124400	25693890	2715	2715	2715	2715	0
360	20240613	124300	25693890	2715	2720	2720	2715	615
361	20240613	124200	24021225	2715	2715	2715	2715	0
362	20240613	124100	24021225	2715	2715	2715	2715	0
363	20240613	124000	24021225	2715	2715	2715	2715	0
364	20240613	123900	24021225	2715	2715	2715	2715	124
365	20240613	123800	23684565	2715	2715	2715	2715	0
366	20240613	123700	23684565	2715	2715	2715	2715	0
367	20240613	123600	23684565	2715	2715	2715	2715	0
368	20240613	123500	23684565	2715	2715	2715	2715	0
369	20240613	123400	23684565	2715	2715	2715	2715	1
370	20240613	123300	23681850	2710	2710	2710	2710	0
371	20240613	123200	23681850	2710	2710	2710	2710	0
372	20240613	123100	23681850	2710	2710	2710	2710	0
373	20240613	123000	23681850	2710	2710	2710	2710	63
374	20240613	122900	23511120	2715	2715	2715	2715	0
375	20240613	122800	23511120	2715	2715	2715	2715	1
376	20240613	122700	23508405	2715	2715	2715	2715	0
377	20240613	122600	23508405	2715	2715	2715	2715	0
378	20240613	122500	23508405	2715	2715	2715	2715	2
379	20240613	122400	23502975	2710	2710	2710	2710	0
380	20240613	122300	23502975	2710	2710	2710	2710	0
381	20240613	122200	23502975	2710	2710	2710	2710	0
382	20240613	122100	23502975	2710	2710	2710	2710	65
383	20240613	122000	23326825	2715	2715	2715	2715	202
384	20240613	121900	22778395	2715	2715	2715	2715	1046
385	20240613	121800	19938505	2720	2720	2720	2720	0
386	20240613	121700	19938505	2720	2720	2720	2720	0
387	20240613	121600	19938505	2720	2720	2720	2720	0
388	20240613	121500	19938505	2720	2720	2720	2720	0
389	20240613	121400	19938505	2720	2720	2720	2720	0
390	20240613	121300	19938505	2720	2720	2720	2720	0
391	20240613	121200	19938505	2720	2720	2720	2720	0
392	20240613	121100	19938505	2720	2720	2720	2720	0
393	20240613	121000	19938505	2720	2720	2720	2720	0
394	20240613	120900	19938505	2720	2720	2720	2720	0
395	20240613	120800	19938505	2720	2720	2720	2720	0
396	20240613	120700	19938505	2720	2720	2720	2720	0
397	20240613	120600	19938505	2720	2720	2720	2720	0
398	20240613	120500	19938505	2720	2720	2720	2720	0
399	20240613	120400	19938505	2720	2720	2720	2720	0
400	20240613	120300	19938505	2720	2715	2720	2715	22
401	20240613	120200	19878715	2715	2715	2715	2715	0
402	20240613	120100	19878715	2715	2715	2715	2715	0
403	20240613	120000	19878715	2715	2715	2715	2715	39
404	20240613	115900	19772830	2715	2715	2715	2715	0
405	20240613	115800	19772830	2715	2715	2715	2715	0
406	20240613	115700	19772830	2715	2715	2715	2715	0
407	20240613	115600	19772830	2715	2715	2715	2715	0
408	20240613	115500	19772830	2715	2715	2715	2715	0
409	20240613	115400	19772830	2715	2715	2715	2715	4
410	20240613	115300	19761970	2715	2715	2715	2715	1493
411	20240613	115200	15708475	2720	2720	2720	2720	0
412	20240613	115100	15708475	2720	2720	2720	2720	0
413	20240613	115000	15708475	2720	2720	2720	2720	0
414	20240613	114900	15708475	2720	2720	2720	2720	0
415	20240613	114800	15708475	2720	2720	2720	2720	0
416	20240613	114700	15708475	2720	2720	2720	2720	0
417	20240613	114600	15708475	2720	2720	2720	2720	0
418	20240613	114500	15708475	2720	2720	2720	2720	0
419	20240613	114400	15708475	2720	2720	2720	2720	0
420	20240613	114300	15708475	2720	2720	2720	2720	0
421	20240613	114200	15708475	2720	2720	2720	2720	0
422	20240613	114100	15708475	2720	2720	2720	2720	0
423	20240613	114000	15708475	2720	2720	2720	2720	0
424	20240613	113900	15708475	2720	2720	2720	2720	0
425	20240613	113800	15708475	2720	2720	2720	2720	1
426	20240613	113700	15705755	2715	2715	2715	2715	58
427	20240613	113600	15548285	2720	2720	2720	2720	0
428	20240613	113500	15548285	2720	2720	2720	2720	0
429	20240613	113400	15548285	2720	2720	2720	2720	0
430	20240613	113300	15548285	2720	2720	2720	2720	0
431	20240613	113200	15548285	2720	2720	2720	2720	0
432	20240613	113100	15548285	2720	2720	2720	2720	0
433	20240613	113000	15548285	2720	2720	2720	2720	0
434	20240613	112900	15548285	2720	2720	2720	2720	0
435	20240613	112800	15548285	2720	2720	2720	2720	1
436	20240613	112700	15545565	2720	2720	2720	2720	0
437	20240613	112600	15545565	2720	2720	2720	2720	0
438	20240613	112500	15545565	2720	2720	2720	2720	0
439	20240613	112400	15545565	2720	2720	2720	2720	0
440	20240613	112300	15545565	2720	2720	2720	2720	0
441	20240613	112200	15545565	2720	2720	2720	2720	0
442	20240613	112100	15545565	2720	2720	2720	2720	1
443	20240613	112000	15542845	2715	2715	2715	2715	2
444	20240613	111900	15537415	2715	2715	2715	2715	0
445	20240613	111800	15537415	2715	2715	2715	2715	0
446	20240613	111700	15537415	2715	2715	2715	2715	0
447	20240613	111600	15537415	2715	2715	2715	2715	0
448	20240613	111500	15537415	2715	2715	2715	2715	0
449	20240613	111400	15537415	2715	2715	2715	2715	0
450	20240613	111300	15537415	2715	2715	2715	2715	0
451	20240613	111200	15537415	2715	2715	2715	2715	0
452	20240613	111100	15537415	2715	2715	2715	2715	23
453	20240613	111000	15474970	2715	2715	2715	2715	0
454	20240613	110900	15474970	2715	2715	2715	2715	0
455	20240613	110800	15474970	2715	2720	2720	2715	40
456	20240613	110700	15366365	2715	2715	2715	2715	0
457	20240613	110600	15366365	2715	2715	2715	2715	61
458	20240613	110500	15200750	2715	2715	2715	2715	0
459	20240613	110400	15200750	2715	2715	2715	2715	0
460	20240613	110300	15200750	2715	2715	2715	2715	0
461	20240613	110200	15200750	2715	2715	2715	2715	0
462	20240613	110100	15200750	2715	2715	2715	2715	0
463	20240613	110000	15200750	2715	2715	2715	2715	0
464	20240613	105900	15200750	2715	2715	2715	2715	0
465	20240613	105800	15200750	2715	2715	2715	2715	57
466	20240613	105700	15045995	2720	2720	2720	2720	0
467	20240613	105600	15045995	2720	2720	2720	2720	2
468	20240613	105500	15040555	2720	2720	2720	2720	2
469	20240613	105400	15035115	2715	2715	2715	2715	677
470	20240613	105300	13197060	2715	2715	2715	2715	0
471	20240613	105200	13197060	2715	2715	2715	2715	0
472	20240613	105100	13197060	2715	2715	2715	2715	0
473	20240613	105000	13197060	2715	2715	2715	2715	0
474	20240613	104900	13197060	2715	2715	2715	2715	0
475	20240613	104800	13197060	2715	2715	2715	2715	0
476	20240613	104700	13197060	2715	2715	2715	2715	0
477	20240613	104600	13197060	2715	2715	2715	2715	0
478	20240613	104500	13197060	2715	2715	2715	2715	0
479	20240613	104400	13197060	2715	2715	2715	2715	121
480	20240613	104300	12868545	2715	2715	2715	2715	0
481	20240613	104200	12868545	2715	2715	2715	2715	0
482	20240613	104100	12868545	2715	2715	2715	2715	0
483	20240613	104000	12868545	2715	2715	2715	2715	1
484	20240613	103900	12865830	2715	2715	2715	2715	0
485	20240613	103800	12865830	2715	2720	2720	2715	204
486	20240613	103700	12311055	2720	2720	2720	2720	0
487	20240613	103600	12311055	2720	2720	2720	2720	0
488	20240613	103500	12311055	2720	2720	2720	2720	2
489	20240613	103400	12305615	2720	2720	2720	2720	0
490	20240613	103300	12305615	2720	2720	2720	2720	0
491	20240613	103200	12305615	2720	2720	2720	2720	19
492	20240613	103100	12253935	2720	2720	2720	2720	10
493	20240613	103000	12226735	2720	2720	2720	2720	0
494	20240613	102900	12226735	2720	2720	2720	2720	1
495	20240613	102800	12224015	2715	2715	2715	2715	3
496	20240613	102700	12215870	2720	2720	2720	2720	0
497	20240613	102600	12215870	2720	2720	2720	2720	0
498	20240613	102500	12215870	2720	2720	2720	2720	26
499	20240613	102400	12145150	2720	2720	2720	2720	0
500	20240613	102300	12145150	2720	2720	2720	2720	0
501	20240613	102200	12145150	2720	2720	2720	2720	0
502	20240613	102100	12145150	2720	2720	2720	2720	0
503	20240613	102000	12145150	2720	2720	2720	2720	0
504	20240613	101900	12145150	2720	2720	2720	2720	0
505	20240613	101800	12145150	2720	2720	2720	2720	0
506	20240613	101700	12145150	2720	2720	2720	2720	0
507	20240613	101600	12145150	2720	2720	2720	2720	12
508	20240613	101500	12112510	2720	2720	2720	2720	15
509	20240613	101400	12071710	2710	2710	2710	2710	0
510	20240613	101300	12071710	2710	2710	2710	2710	2
511	20240613	101200	12066290	2715	2715	2715	2715	0
512	20240613	101100	12066290	2715	2715	2715	2715	194
513	20240613	101000	11539580	2715	2715	2715	2715	0
514	20240613	100900	11539580	2715	2715	2715	2715	0
515	20240613	100800	11539580	2715	2715	2715	2715	0
516	20240613	100700	11539580	2715	2715	2715	2715	0
517	20240613	100600	11539580	2715	2715	2715	2715	0
518	20240613	100500	11539580	2715	2715	2715	2715	1
519	20240613	100400	11536865	2715	2715	2715	2715	0
520	20240613	100300	11536865	2715	2715	2715	2715	2
521	20240613	100200	11531435	2715	2715	2715	2715	0
522	20240613	100100	11531435	2715	2715	2715	2715	0
523	20240613	100000	11531435	2715	2715	2715	2715	0
524	20240613	095900	11531435	2715	2715	2715	2715	2
525	20240613	095800	11526005	2725	2725	2725	2725	0
526	20240613	095700	11526005	2725	2725	2725	2725	0
527	20240613	095600	11526005	2725	2720	2725	2715	76
528	20240613	095500	11319285	2720	2720	2720	2720	0
529	20240613	095400	11319285	2720	2720	2720	2720	2
530	20240613	095300	11313845	2710	2720	2720	2710	2071
531	20240613	095200	5681425	2725	2720	2725	2720	201
532	20240613	095100	5134695	2720	2720	2720	2720	0
533	20240613	095000	5134695	2720	2720	2720	2720	0
534	20240613	094900	5134695	2720	2720	2725	2720	6
535	20240613	094800	5118365	2725	2720	2725	2720	501
536	20240613	094700	3755630	2715	2715	2715	2715	150
537	20240613	094600	3348380	2715	2715	2715	2715	0
538	20240613	094500	3348380	2715	2715	2715	2715	0
539	20240613	094400	3348380	2715	2715	2715	2715	349
540	20240613	094300	2400845	2715	2715	2715	2715	0
541	20240613	094200	2400845	2715	2715	2715	2715	17
542	20240613	094100	2354690	2720	2720	2720	2720	0
543	20240613	094000	2354690	2720	2720	2720	2720	0
544	20240613	093900	2354690	2720	2720	2720	2720	0
545	20240613	093800	2354690	2720	2720	2720	2720	0
546	20240613	093700	2354690	2720	2720	2720	2720	2
547	20240613	093600	2349250	2720	2720	2720	2720	0
548	20240613	093500	2349250	2720	2720	2720	2720	0
549	20240613	093400	2349250	2720	2720	2720	2720	0
550	20240613	093300	2349250	2720	2720	2720	2720	0
551	20240613	093200	2349250	2720	2715	2720	2710	80
552	20240613	093100	2132115	2720	2720	2720	2720	0
553	20240613	093000	2132115	2720	2720	2720	2720	1
554	20240613	092900	2129395	2715	2715	2715	2715	100
555	20240613	092800	1857895	2720	2720	2720	2720	0
556	20240613	092700	1857895	2720	2720	2720	2720	0
557	20240613	092600	1857895	2720	2720	2720	2720	0
558	20240613	092500	1857895	2720	2720	2720	2720	0
559	20240613	092400	1857895	2720	2720	2720	2720	0
560	20240613	092300	1857895	2720	2720	2720	2720	0
561	20240613	092200	1857895	2720	2720	2720	2720	0
562	20240613	092100	1857895	2720	2720	2720	2720	2
563	20240613	092000	1852455	2725	2725	2725	2725	0
564	20240613	091900	1852455	2725	2725	2725	2725	0
565	20240613	091800	1852455	2725	2720	2725	2720	26
566	20240613	091700	1781610	2725	2720	2725	2720	643
567	20240613	091600	32645	2720	2720	2720	2720	0
568	20240613	091500	32645	2720	2720	2720	2720	0
569	20240613	091400	32645	2720	2720	2720	2720	1
570	20240613	091300	29925	2720	2720	2720	2720	0
571	20240613	091200	29925	2720	2720	2720	2720	0
572	20240613	091100	29925	2720	2720	2720	2720	0
573	20240613	091000	29925	2720	2720	2720	2720	1
574	20240613	090900	27205	2725	2725	2725	2725	0
575	20240613	090800	27205	2725	2725	2725	2725	0
576	20240613	090700	27205	2725	2725	2725	2725	0
577	20240613	090600	27205	2725	2725	2725	2725	0
578	20240613	090500	27205	2725	2725	2725	2725	0
579	20240613	090400	27205	2725	2725	2725	2725	0
580	20240613	090300	27205	2725	2725	2725	2725	0
581	20240613	090200	27205	2725	2720	2725	2720	5
582	20240613	090100	13600	2720	2720	2720	2720	0
583	20240613	090000	13600	2720	2720	2720	2720	5