KissMeData/004590/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184300	124157435	4050	4050	4050	4050	137
3	20240624	184200	124157435	4050	4050	4050	4050	0
4	20240624	184100	124157435	4050	4050	4050	4050	0
5	20240624	184000	124157435	4050	4050	4050	4050	0
6	20240624	183900	124157435	4050	4050	4050	4050	0
7	20240624	183800	124157435	4050	4050	4050	4050	0
8	20240624	183700	124157435	4050	4050	4050	4050	0
9	20240624	183600	124157435	4050	4050	4050	4050	0
10	20240624	183500	124157435	4050	4050	4050	4050	0
11	20240624	183400	124157435	4050	4050	4050	4050	0
12	20240624	183300	124157435	4050	4050	4050	4050	0
13	20240624	183200	124157435	4050	4050	4050	4050	0
14	20240624	183100	124157435	4050	4050	4050	4050	0
15	20240624	183000	124157435	4050	4050	4050	4050	0
16	20240624	182900	124157435	4050	4050	4050	4050	0
17	20240624	182800	124157435	4050	4050	4050	4050	0
18	20240624	182700	124157435	4050	4050	4050	4050	0
19	20240624	182600	124157435	4050	4050	4050	4050	0
20	20240624	182500	124157435	4050	4050	4050	4050	0
21	20240624	182400	124157435	4050	4050	4050	4050	0
22	20240624	182300	124157435	4050	4050	4050	4050	0
23	20240624	182200	124157435	4050	4050	4050	4050	0
24	20240624	182100	124157435	4050	4050	4050	4050	0
25	20240624	182000	124157435	4050	4050	4050	4050	0
26	20240624	181900	124157435	4050	4050	4050	4050	0
27	20240624	181800	124157435	4050	4050	4050	4050	0
28	20240624	181700	124157435	4050	4050	4050	4050	0
29	20240624	181600	124157435	4050	4050	4050	4050	0
30	20240624	181500	124157435	4050	4050	4050	4050	0
31	20240624	181400	124157435	4050	4050	4050	4050	0
32	20240624	181300	124157435	4050	4050	4050	4050	137
33	20240624	181200	124157435	4050	4050	4050	4050	0
34	20240624	181100	124157435	4050	4050	4050	4050	0
35	20240624	181000	124157435	4050	4050	4050	4050	0
36	20240624	180900	124157435	4050	4050	4050	4050	0
37	20240624	180800	124157435	4050	4050	4050	4050	0
38	20240624	180700	124157435	4050	4050	4050	4050	0
39	20240624	180600	124157435	4050	4050	4050	4050	0
40	20240624	180500	124157435	4050	4050	4050	4050	0
41	20240624	180400	124157435	4050	4050	4050	4050	0
42	20240624	180300	124157435	4050	4050	4050	4050	0
43	20240624	180200	124157435	4050	4050	4050	4050	0
44	20240624	180100	124157435	4050	4050	4050	4050	0
45	20240624	180000	124157435	4050	4050	4050	4050	0
46	20240624	175900	124157435	4050	4050	4050	4050	0
47	20240624	175800	124157435	4050	4050	4050	4050	0
48	20240624	175700	124157435	4050	4050	4050	4050	0
49	20240624	175600	124157435	4050	4050	4050	4050	0
50	20240624	175500	124157435	4050	4050	4050	4050	0
51	20240624	175400	124157435	4050	4050	4050	4050	0
52	20240624	175300	124157435	4050	4050	4050	4050	0
53	20240624	175200	124157435	4050	4050	4050	4050	0
54	20240624	175100	124157435	4050	4050	4050	4050	0
55	20240624	175000	124157435	4050	4050	4050	4050	0
56	20240624	174900	124157435	4050	4050	4050	4050	0
57	20240624	174800	124157435	4050	4050	4050	4050	0
58	20240624	174700	124157435	4050	4050	4050	4050	0
59	20240624	174600	124157435	4050	4050	4050	4050	0
60	20240624	174500	124157435	4050	4050	4050	4050	0
61	20240624	174400	124157435	4050	4050	4050	4050	0
62	20240624	174300	124157435	4050	4050	4050	4050	137
63	20240624	174200	124157435	4050	4050	4050	4050	0
64	20240624	174100	124157435	4050	4050	4050	4050	0
65	20240624	174000	124157435	4050	4050	4050	4050	0
66	20240624	173900	124157435	4050	4050	4050	4050	0
67	20240624	173800	124157435	4050	4050	4050	4050	0
68	20240624	173700	124157435	4050	4050	4050	4050	0
69	20240624	173600	124157435	4050	4050	4050	4050	0
70	20240624	173500	124157435	4050	4050	4050	4050	0
71	20240624	173400	124157435	4050	4050	4050	4050	0
72	20240624	173300	124157435	4050	4050	4050	4050	0
73	20240624	173200	124157435	4050	4050	4050	4050	0
74	20240624	173100	124157435	4050	4050	4050	4050	0
75	20240624	173000	124157435	4050	4050	4050	4050	0
76	20240624	172900	124157435	4050	4050	4050	4050	0
77	20240624	172800	124157435	4050	4050	4050	4050	0
78	20240624	172700	124157435	4050	4050	4050	4050	0
79	20240624	172600	124157435	4050	4050	4050	4050	0
80	20240624	172500	124157435	4050	4050	4050	4050	0
81	20240624	172400	124157435	4050	4050	4050	4050	0
82	20240624	172300	124157435	4050	4050	4050	4050	0
83	20240624	172200	124157435	4050	4050	4050	4050	0
84	20240624	172100	124157435	4050	4050	4050	4050	0
85	20240624	172000	124157435	4050	4050	4050	4050	0
86	20240624	171900	124157435	4050	4050	4050	4050	0
87	20240624	171800	124157435	4050	4050	4050	4050	0
88	20240624	171700	124157435	4050	4050	4050	4050	0
89	20240624	171600	124157435	4050	4050	4050	4050	0
90	20240624	171500	124157435	4050	4050	4050	4050	0
91	20240624	171400	124157435	4050	4050	4050	4050	0
92	20240624	171300	124157435	4050	4050	4050	4050	137
93	20240624	171200	124157435	4050	4050	4050	4050	0
94	20240624	171100	124157435	4050	4050	4050	4050	0
95	20240624	171000	124157435	4050	4050	4050	4050	0
96	20240624	170900	124157435	4050	4050	4050	4050	0
97	20240624	170800	124157435	4050	4050	4050	4050	0
98	20240624	170700	124157435	4050	4050	4050	4050	0
99	20240624	170600	124157435	4050	4050	4050	4050	0
100	20240624	170500	124157435	4050	4050	4050	4050	0
101	20240624	170400	124157435	4050	4050	4050	4050	0
102	20240624	170300	124157435	4050	4050	4050	4050	0
103	20240624	170200	124157435	4050	4050	4050	4050	0
104	20240624	170100	124157435	4050	4050	4050	4050	0
105	20240624	170000	124157435	4050	4050	4050	4050	0
106	20240624	165900	124157435	4050	4050	4050	4050	0
107	20240624	165800	124157435	4050	4050	4050	4050	0
108	20240624	165700	124157435	4050	4050	4050	4050	0
109	20240624	165600	124157435	4050	4050	4050	4050	0
110	20240624	165500	124157435	4050	4050	4050	4050	0
111	20240624	165400	124157435	4050	4050	4050	4050	0
112	20240624	165300	124157435	4050	4050	4050	4050	0
113	20240624	165200	124157435	4050	4050	4050	4050	0
114	20240624	165100	124157435	4050	4050	4050	4050	0
115	20240624	165000	124157435	4050	4050	4050	4050	0
116	20240624	164900	124157435	4050	4050	4050	4050	0
117	20240624	164800	124157435	4050	4050	4050	4050	0
118	20240624	164700	124157435	4050	4050	4050	4050	0
119	20240624	164600	124157435	4050	4050	4050	4050	0
120	20240624	164500	124157435	4050	4050	4050	4050	0
121	20240624	164400	124157435	4050	4050	4050	4050	0
122	20240624	164300	124157435	4050	4050	4050	4050	137
123	20240624	164200	124157435	4050	4050	4050	4050	0
124	20240624	164100	124157435	4050	4050	4050	4050	0
125	20240624	164000	124157435	4050	4050	4050	4050	0
126	20240624	163900	124157435	4050	4050	4050	4050	0
127	20240624	163800	124157435	4050	4050	4050	4050	0
128	20240624	163700	124157435	4050	4050	4050	4050	0
129	20240624	163600	124157435	4050	4050	4050	4050	0
130	20240624	163500	124157435	4050	4050	4050	4050	0
131	20240624	163400	124157435	4050	4050	4050	4050	0
132	20240624	163300	124157435	4050	4050	4050	4050	0
133	20240624	163200	124157435	4050	4050	4050	4050	0
134	20240624	163100	124157435	4050	4050	4050	4050	0
135	20240624	163000	124157435	4050	4050	4050	4050	0
136	20240624	162900	124157435	4050	4050	4050	4050	0
137	20240624	162800	124157435	4050	4050	4050	4050	0
138	20240624	162700	124157435	4050	4050	4050	4050	0
139	20240624	162600	124157435	4050	4050	4050	4050	0
140	20240624	162500	124157435	4050	4050	4050	4050	0
141	20240624	162400	124157435	4050	4050	4050	4050	0
142	20240624	162300	124157435	4050	4050	4050	4050	0
143	20240624	162200	124157435	4050	4050	4050	4050	0
144	20240624	162100	124157435	4050	4050	4050	4050	0
145	20240624	162000	124157435	4050	4050	4050	4050	0
146	20240624	161900	124157435	4050	4050	4050	4050	0
147	20240624	161800	124157435	4050	4050	4050	4050	0
148	20240624	161700	124157435	4050	4050	4050	4050	0
149	20240624	161600	124157435	4050	4050	4050	4050	0
150	20240624	161500	124157435	4050	4050	4050	4050	0
151	20240624	161400	124157435	4050	4050	4050	4050	0
152	20240624	161300	124157435	4050	4050	4050	4050	137
153	20240624	161200	124157435	4050	4050	4050	4050	0
154	20240624	161100	124157435	4050	4050	4050	4050	0
155	20240624	161000	124157435	4050	4050	4050	4050	0
156	20240624	160900	124157435	4050	4050	4050	4050	0
157	20240624	160800	124157435	4050	4050	4050	4050	0
158	20240624	160700	124157435	4050	4050	4050	4050	0
159	20240624	160600	124157435	4050	4050	4050	4050	0
160	20240624	160500	124157435	4050	4050	4050	4050	0
161	20240624	160400	124157435	4050	4050	4050	4050	0
162	20240624	160300	124157435	4050	4050	4050	4050	0
163	20240624	160200	124157435	4050	4050	4050	4050	0
164	20240624	160100	124157435	4050	4050	4050	4050	0
165	20240624	160000	124157435	4050	4050	4050	4050	0
166	20240624	155900	124157435	4050	4050	4050	4050	0
167	20240624	155800	124157435	4050	4050	4050	4050	0
168	20240624	155700	124157435	4050	4050	4050	4050	0
169	20240624	155600	124157435	4050	4050	4050	4050	0
170	20240624	155500	124157435	4050	4050	4050	4050	0
171	20240624	155400	124157435	4050	4050	4050	4050	0
172	20240624	155300	124157435	4050	4050	4050	4050	0
173	20240624	155200	124157435	4050	4050	4050	4050	0
174	20240624	155100	124157435	4050	4050	4050	4050	0
175	20240624	155000	124157435	4050	4050	4050	4050	0
176	20240624	154900	124157435	4050	4050	4050	4050	0
177	20240624	154800	124157435	4050	4050	4050	4050	0
178	20240624	154700	124157435	4050	4050	4050	4050	0
179	20240624	154600	124157435	4050	4050	4050	4050	0
180	20240624	154500	124157435	4050	4050	4050	4050	0
181	20240624	154400	124157435	4050	4050	4050	4050	0
182	20240624	154300	124157435	4050	4050	4050	4050	137
183	20240624	154200	124157435	4050	4050	4050	4050	0
184	20240624	154100	124157435	4050	4050	4050	4050	0
185	20240624	154000	124157435	4050	4050	4050	4050	0
186	20240624	153900	124157435	4050	4050	4050	4050	0
187	20240624	153800	124157435	4050	4050	4050	4050	0
188	20240624	153700	124157435	4050	4050	4050	4050	0
189	20240624	153600	124157435	4050	4050	4050	4050	0
190	20240624	153500	124157435	4050	4050	4050	4050	0
191	20240624	153400	124157435	4050	4050	4050	4050	0
192	20240624	153300	124157435	4050	4050	4050	4050	0
193	20240624	153200	124157435	4050	4050	4050	4050	0
194	20240624	153100	124157435	4050	4050	4050	4050	0
195	20240624	153000	124157435	4050	4050	4050	4050	137
196	20240624	152900	123602585	4050	4050	4050	4050	0
197	20240624	152800	123602585	4050	4050	4050	4050	0
198	20240624	152700	123602585	4050	4050	4050	4050	0
199	20240624	152600	123602585	4050	4050	4050	4050	0
200	20240624	152500	123602585	4050	4050	4050	4050	0
201	20240624	152400	123602585	4050	4050	4050	4050	0
202	20240624	152300	123602585	4050	4050	4050	4050	0
203	20240624	152200	123602585	4050	4050	4050	4050	0
204	20240624	152100	123602585	4050	4050	4050	4050	0
205	20240624	152000	123602585	4050	4050	4050	4050	0
206	20240624	151900	123602585	4050	4050	4050	4050	0
207	20240624	151800	123602585	4050	4050	4050	4050	0
208	20240624	151700	123602585	4050	4050	4050	4050	0
209	20240624	151600	123602585	4050	4050	4050	4050	0
210	20240624	151500	123602585	4050	4050	4050	4050	0
211	20240624	151400	123602585	4050	4050	4050	4050	1
212	20240624	151300	123598535	4035	4035	4035	4035	0
213	20240624	151200	123598535	4035	4035	4035	4035	254
214	20240624	151100	122573645	4055	4055	4055	4055	1
215	20240624	151000	122569590	4035	4035	4035	4035	58
216	20240624	150900	122335560	4035	4045	4045	4035	401
217	20240624	150800	120717185	4065	4065	4065	4065	0
218	20240624	150700	120717185	4065	4065	4065	4065	0
219	20240624	150600	120717185	4065	4065	4065	4065	0
220	20240624	150500	120717185	4065	4065	4065	4065	1
221	20240624	150400	120713120	4035	4035	4035	4035	0
222	20240624	150300	120713120	4035	4040	4040	4035	228
223	20240624	150200	119792875	4070	4070	4070	4070	0
224	20240624	150100	119792875	4070	4070	4070	4070	0
225	20240624	150000	119792875	4070	4070	4070	4070	2
226	20240624	145900	119784735	4065	4065	4065	4065	0
227	20240624	145800	119784735	4065	4050	4065	4050	2704
228	20240624	145700	108798685	4050	4050	4050	4050	0
229	20240624	145600	108798685	4050	4050	4050	4050	0
230	20240624	145500	108798685	4050	4050	4050	4050	1
231	20240624	145400	108794635	4035	4035	4035	4035	0
232	20240624	145300	108794635	4035	4035	4035	4035	0
233	20240624	145200	108794635	4035	4035	4035	4035	32
234	20240624	145100	108665515	4035	4040	4040	4035	113
235	20240624	145000	108209410	4035	4040	4040	4035	500
236	20240624	144900	106191635	4040	4040	4040	4040	0
237	20240624	144800	106191635	4040	4040	4040	4040	0
238	20240624	144700	106191635	4040	4040	4040	4040	0
239	20240624	144600	106191635	4040	4040	4040	4040	0
240	20240624	144500	106191635	4040	4045	4045	4040	200
241	20240624	144400	105383335	4050	4050	4050	4050	0
242	20240624	144300	105383335	4050	4050	4050	4050	0
243	20240624	144200	105383335	4050	4050	4050	4050	1
244	20240624	144100	105379285	4045	4045	4045	4045	0
245	20240624	144000	105379285	4045	4050	4050	4045	265
246	20240624	143900	104307205	4060	4060	4060	4060	0
247	20240624	143800	104307205	4060	4060	4060	4060	0
248	20240624	143700	104307205	4060	4060	4060	4060	0
249	20240624	143600	104307205	4060	4060	4060	4060	0
250	20240624	143500	104307205	4060	4060	4060	4060	0
251	20240624	143400	104307205	4060	4060	4060	4060	0
252	20240624	143300	104307205	4060	4060	4060	4060	0
253	20240624	143200	104307205	4060	4060	4060	4060	0
254	20240624	143100	104307205	4060	4060	4060	4060	1
255	20240624	143000	104303145	4045	4045	4045	4045	0
256	20240624	142900	104303145	4045	4045	4045	4045	0
257	20240624	142800	104303145	4045	4045	4045	4045	1
258	20240624	142700	104299100	4045	4045	4045	4045	0
259	20240624	142600	104299100	4045	4045	4045	4045	40
260	20240624	142500	104137300	4055	4055	4055	4055	0
261	20240624	142400	104137300	4055	4055	4055	4055	1
262	20240624	142300	104133245	4055	4055	4055	4055	0
263	20240624	142200	104133245	4055	4055	4055	4055	0
264	20240624	142100	104133245	4055	4055	4055	4055	0
265	20240624	142000	104133245	4055	4055	4055	4055	30
266	20240624	141900	104011595	4065	4065	4065	4065	0
267	20240624	141800	104011595	4065	4065	4065	4065	0
268	20240624	141700	104011595	4065	4065	4065	4065	0
269	20240624	141600	104011595	4065	4065	4065	4065	0
270	20240624	141500	104011595	4065	4065	4065	4065	0
271	20240624	141400	104011595	4065	4065	4065	4065	0
272	20240624	141300	104011595	4065	4065	4065	4065	0
273	20240624	141200	104011595	4065	4065	4065	4065	0
274	20240624	141100	104011595	4065	4065	4065	4065	0
275	20240624	141000	104011595	4065	4065	4065	4065	0
276	20240624	140900	104011595	4065	4065	4065	4065	0
277	20240624	140800	104011595	4065	4065	4065	4065	0
278	20240624	140700	104011595	4065	4065	4065	4065	0
279	20240624	140600	104011595	4065	4065	4065	4065	0
280	20240624	140500	104011595	4065	4065	4065	4065	0
281	20240624	140400	104011595	4065	4065	4065	4065	0
282	20240624	140300	104011595	4065	4065	4065	4065	0
283	20240624	140200	104011595	4065	4065	4065	4065	0
284	20240624	140100	104011595	4065	4065	4065	4065	0
285	20240624	140000	104011595	4065	4065	4065	4065	0
286	20240624	135900	104011595	4065	4065	4065	4065	0
287	20240624	135800	104011595	4065	4065	4065	4065	1
288	20240624	135700	104007530	4045	4055	4055	4045	64
289	20240624	135600	103748375	4060	4060	4060	4060	0
290	20240624	135500	103748375	4060	4060	4060	4060	0
291	20240624	135400	103748375	4060	4060	4060	4060	0
292	20240624	135300	103748375	4060	4060	4060	4060	0
293	20240624	135200	103748375	4060	4060	4060	4060	0
294	20240624	135100	103748375	4060	4060	4060	4060	0
295	20240624	135000	103748375	4060	4060	4060	4060	0
296	20240624	134900	103748375	4060	4060	4060	4060	3
297	20240624	134800	103736195	4060	4060	4060	4060	50
298	20240624	134700	103533195	4060	4060	4060	4060	2
299	20240624	134600	103525075	4060	4060	4060	4060	0
300	20240624	134500	103525075	4060	4060	4060	4060	0
301	20240624	134400	103525075	4060	4060	4060	4060	0
302	20240624	134300	103525075	4060	4060	4060	4060	0
303	20240624	134200	103525075	4060	4060	4060	4060	0
304	20240624	134100	103525075	4060	4060	4060	4060	0
305	20240624	134000	103525075	4060	4060	4060	4060	0
306	20240624	133900	103525075	4060	4060	4060	4060	0
307	20240624	133800	103525075	4060	4060	4060	4060	0
308	20240624	133700	103525075	4060	4060	4060	4060	0
309	20240624	133600	103525075	4060	4060	4060	4060	0
310	20240624	133500	103525075	4060	4060	4060	4060	0
311	20240624	133400	103525075	4060	4060	4060	4060	0
312	20240624	133300	103525075	4060	4060	4060	4060	0
313	20240624	133200	103525075	4060	4060	4060	4060	0
314	20240624	133100	103525075	4060	4060	4060	4060	0
315	20240624	133000	103525075	4060	4060	4060	4060	0
316	20240624	132900	103525075	4060	4060	4060	4060	0
317	20240624	132800	103525075	4060	4060	4060	4060	0
318	20240624	132700	103525075	4060	4060	4060	4060	0
319	20240624	132600	103525075	4060	4060	4060	4060	0
320	20240624	132500	103525075	4060	4060	4060	4060	0
321	20240624	132400	103525075	4060	4060	4060	4060	0
322	20240624	132300	103525075	4060	4060	4060	4060	10
323	20240624	132200	103484475	4045	4045	4045	4045	10
324	20240624	132100	103444025	4060	4060	4060	4060	0
325	20240624	132000	103444025	4060	4060	4060	4060	0
326	20240624	131900	103444025	4060	4060	4060	4060	0
327	20240624	131800	103444025	4060	4060	4060	4060	0
328	20240624	131700	103444025	4060	4060	4060	4060	0
329	20240624	131600	103444025	4060	4060	4060	4060	0
330	20240624	131500	103444025	4060	4060	4060	4060	0
331	20240624	131400	103444025	4060	4060	4060	4060	0
332	20240624	131300	103444025	4060	4060	4060	4060	0
333	20240624	131200	103444025	4060	4060	4060	4060	0
334	20240624	131100	103444025	4060	4060	4060	4060	0
335	20240624	131000	103444025	4060	4060	4060	4060	0
336	20240624	130900	103444025	4060	4060	4060	4060	0
337	20240624	130800	103444025	4060	4060	4060	4060	0
338	20240624	130700	103444025	4060	4060	4060	4060	0
339	20240624	130600	103444025	4060	4060	4060	4060	1
340	20240624	130500	103439965	4060	4060	4060	4060	0
341	20240624	130400	103439965	4060	4060	4060	4060	4
342	20240624	130300	103423725	4060	4060	4060	4060	300
343	20240624	130200	102205725	4035	4035	4035	4035	2
344	20240624	130100	102197655	4035	4035	4035	4035	72
345	20240624	130000	101907135	4035	4035	4035	4035	50
346	20240624	125900	101705385	4035	4035	4035	4035	0
347	20240624	125800	101705385	4035	4035	4035	4035	0
348	20240624	125700	101705385	4035	4035	4035	4035	50
349	20240624	125600	101503635	4040	4040	4040	4040	0
350	20240624	125500	101503635	4040	4035	4040	4035	35
351	20240624	125400	101362245	4040	4040	4040	4040	0
352	20240624	125300	101362245	4040	4040	4040	4040	0
353	20240624	125200	101362245	4040	4040	4040	4040	32
354	20240624	125100	101232965	4045	4045	4045	4045	28
355	20240624	125000	101119705	4060	4060	4060	4060	0
356	20240624	124900	101119705	4060	4060	4060	4060	0
357	20240624	124800	101119705	4060	4060	4060	4060	0
358	20240624	124700	101119705	4060	4035	4060	4030	501
359	20240624	124600	99100035	4035	4040	4040	4035	125
360	20240624	124500	98595330	4060	4060	4060	4060	0
361	20240624	124400	98595330	4060	4060	4060	4060	0
362	20240624	124300	98595330	4060	4060	4060	4060	0
363	20240624	124200	98595330	4060	4060	4060	4060	0
364	20240624	124100	98595330	4060	4060	4060	4060	0
365	20240624	124000	98595330	4060	4060	4060	4060	0
366	20240624	123900	98595330	4060	4055	4060	4055	4
367	20240624	123800	98579105	4055	4055	4055	4055	0
368	20240624	123700	98579105	4055	4055	4055	4055	0
369	20240624	123600	98579105	4055	4055	4055	4055	0
370	20240624	123500	98579105	4055	4055	4055	4055	2
371	20240624	123400	98570995	4055	4055	4055	4055	0
372	20240624	123300	98570995	4055	4055	4055	4055	0
373	20240624	123200	98570995	4055	4055	4055	4055	0
374	20240624	123100	98570995	4055	4055	4055	4055	0
375	20240624	123000	98570995	4055	4055	4055	4055	0
376	20240624	122900	98570995	4055	4035	4055	4030	401
377	20240624	122800	96953940	4035	4045	4045	4035	634
378	20240624	122700	94393300	4065	4065	4065	4065	0
379	20240624	122600	94393300	4065	4065	4065	4065	0
380	20240624	122500	94393300	4065	4060	4065	4060	265
381	20240624	122400	93317395	4060	4060	4060	4060	0
382	20240624	122300	93317395	4060	4060	4060	4060	0
383	20240624	122200	93317395	4060	4060	4060	4060	0
384	20240624	122100	93317395	4060	4060	4060	4060	1
385	20240624	122000	93313335	4070	4070	4070	4070	0
386	20240624	121900	93313335	4070	4070	4070	4070	0
387	20240624	121800	93313335	4070	4070	4070	4070	0
388	20240624	121700	93313335	4070	4070	4070	4070	0
389	20240624	121600	93313335	4070	4070	4070	4070	0
390	20240624	121500	93313335	4070	4070	4070	4070	0
391	20240624	121400	93313335	4070	4070	4070	4070	0
392	20240624	121300	93313335	4070	4070	4070	4070	0
393	20240624	121200	93313335	4070	4070	4070	4070	0
394	20240624	121100	93313335	4070	4070	4070	4070	0
395	20240624	121000	93313335	4070	4070	4070	4070	0
396	20240624	120900	93313335	4070	4070	4070	4070	62
397	20240624	120800	93060995	4070	4070	4070	4070	0
398	20240624	120700	93060995	4070	4070	4070	4070	0
399	20240624	120600	93060995	4070	4070	4070	4070	0
400	20240624	120500	93060995	4070	4060	4070	4040	824
401	20240624	120400	89721520	4065	4065	4065	4065	83
402	20240624	120300	89384125	4065	4065	4065	4065	261
403	20240624	120200	88323160	4065	4065	4065	4065	156
404	20240624	120100	87689020	4095	4065	4095	4065	3106
405	20240624	120000	75029595	4065	4050	4065	4050	756
406	20240624	115900	71962505	4040	4040	4040	4040	0
407	20240624	115800	71962505	4040	4040	4040	4040	0
408	20240624	115700	71962505	4040	4040	4040	4040	0
409	20240624	115600	71962505	4040	4040	4040	4040	0
410	20240624	115500	71962505	4040	4040	4040	4040	0
411	20240624	115400	71962505	4040	4040	4040	4040	0
412	20240624	115300	71962505	4040	4040	4040	4040	0
413	20240624	115200	71962505	4040	4040	4040	4040	0
414	20240624	115100	71962505	4040	4040	4040	4040	0
415	20240624	115000	71962505	4040	4040	4040	4040	0
416	20240624	114900	71962505	4040	4040	4040	4040	0
417	20240624	114800	71962505	4040	4040	4040	4040	0
418	20240624	114700	71962505	4040	4040	4040	4040	0
419	20240624	114600	71962505	4040	4040	4040	4040	0
420	20240624	114500	71962505	4040	4040	4040	4040	0
421	20240624	114400	71962505	4040	4040	4040	4040	0
422	20240624	114300	71962505	4040	4040	4040	4040	0
423	20240624	114200	71962505	4040	4040	4040	4040	0
424	20240624	114100	71962505	4040	4040	4040	4040	0
425	20240624	114000	71962505	4040	4040	4040	4040	0
426	20240624	113900	71962505	4040	4040	4040	4040	0
427	20240624	113800	71962505	4040	4040	4040	4040	0
428	20240624	113700	71962505	4040	4040	4040	4040	0
429	20240624	113600	71962505	4040	4040	4040	4040	0
430	20240624	113500	71962505	4040	4040	4040	4040	0
431	20240624	113400	71962505	4040	4040	4040	4040	0
432	20240624	113300	71962505	4040	4025	4040	4025	60
433	20240624	113200	71720255	4040	4040	4040	4040	0
434	20240624	113100	71720255	4040	4040	4040	4040	0
435	20240624	113000	71720255	4040	4040	4040	4040	352
436	20240624	112900	70298175	4040	4040	4040	4040	4
437	20240624	112800	70282015	4040	4040	4040	4040	0
438	20240624	112700	70282015	4040	4040	4040	4040	0
439	20240624	112600	70282015	4040	4040	4040	4040	0
440	20240624	112500	70282015	4040	4040	4040	4040	14
441	20240624	112400	70225455	4040	4040	4040	4040	530
442	20240624	112300	68084255	4040	4040	4040	4040	2
443	20240624	112200	68076175	4020	4025	4025	4020	200
444	20240624	112100	67271615	4040	4040	4040	4040	0
445	20240624	112000	67271615	4040	4040	4040	4040	0
446	20240624	111900	67271615	4040	4040	4040	4040	0
447	20240624	111800	67271615	4040	4040	4040	4040	0
448	20240624	111700	67271615	4040	4040	4040	4040	0
449	20240624	111600	67271615	4040	4040	4040	4040	1
450	20240624	111500	67267575	4040	4040	4040	4040	0
451	20240624	111400	67267575	4040	4040	4040	4040	0
452	20240624	111300	67267575	4040	4040	4040	4040	0
453	20240624	111200	67267575	4040	4040	4040	4040	0
454	20240624	111100	67267575	4040	4040	4040	4040	0
455	20240624	111000	67267575	4040	4040	4040	4040	0
456	20240624	110900	67267575	4040	4040	4040	4040	0
457	20240624	110800	67267575	4040	4040	4040	4040	0
458	20240624	110700	67267575	4040	4040	4040	4040	0
459	20240624	110600	67267575	4040	4040	4040	4040	0
460	20240624	110500	67267575	4040	4040	4040	4040	0
461	20240624	110400	67267575	4040	4040	4040	4040	0
462	20240624	110300	67267575	4040	4040	4040	4040	0
463	20240624	110200	67267575	4040	4020	4040	4020	2
464	20240624	110100	67259515	4020	4020	4020	4020	221
465	20240624	110000	66371095	4020	4020	4020	4020	318
466	20240624	105900	65092735	4020	4020	4020	4020	0
467	20240624	105800	65092735	4020	4020	4020	4020	0
468	20240624	105700	65092735	4020	4020	4020	4020	0
469	20240624	105600	65092735	4020	4020	4020	4020	0
470	20240624	105500	65092735	4020	4020	4020	4020	1
471	20240624	105400	65088715	4020	4020	4020	4020	0
472	20240624	105300	65088715	4020	4020	4020	4020	0
473	20240624	105200	65088715	4020	4020	4020	4020	0
474	20240624	105100	65088715	4020	4020	4020	4020	0
475	20240624	105000	65088715	4020	4020	4020	4020	0
476	20240624	104900	65088715	4020	4020	4020	4020	295
477	20240624	104800	63902815	4020	4020	4020	4020	1100
478	20240624	104700	59480815	4025	4030	4030	4025	2813
479	20240624	104600	48147490	4030	4030	4030	4030	0
480	20240624	104500	48147490	4030	4030	4030	4030	20
481	20240624	104400	48066890	4030	4030	4030	4030	2
482	20240624	104300	48058830	4030	4040	4040	4030	39
483	20240624	104200	47901650	4030	4030	4030	4030	197
484	20240624	104100	47107740	4040	4040	4040	4040	190
485	20240624	104000	46340140	4030	4030	4030	4030	0
486	20240624	103900	46340140	4030	4030	4030	4030	25
487	20240624	103800	46239390	4030	4030	4030	4030	1211
488	20240624	103700	41359060	4040	4050	4050	4040	964
489	20240624	103600	37464365	4055	4050	4055	4050	2
490	20240624	103500	37456260	4040	4040	4040	4040	200
491	20240624	103400	36648260	4040	4040	4040	4040	0
492	20240624	103300	36648260	4040	4040	4040	4040	769
493	20240624	103200	33541500	4040	4050	4050	4040	8
494	20240624	103100	33509165	4055	4055	4055	4055	0
495	20240624	103000	33509165	4055	4055	4055	4055	0
496	20240624	102900	33509165	4055	4055	4055	4055	1
497	20240624	102800	33505110	4040	4040	4040	4040	0
498	20240624	102700	33505110	4040	4040	4040	4040	1
499	20240624	102600	33501070	4055	4055	4055	4055	0
500	20240624	102500	33501070	4055	4055	4055	4055	0
501	20240624	102400	33501070	4055	4055	4055	4055	0
502	20240624	102300	33501070	4055	4055	4055	4055	0
503	20240624	102200	33501070	4055	4055	4055	4055	0
504	20240624	102100	33501070	4055	4055	4055	4055	1
505	20240624	102000	33497015	4055	4055	4055	4055	0
506	20240624	101900	33497015	4055	4055	4055	4055	0
507	20240624	101800	33497015	4055	4055	4055	4055	0
508	20240624	101700	33497015	4055	4055	4055	4055	0
509	20240624	101600	33497015	4055	4055	4055	4055	65
510	20240624	101500	33233440	4055	4055	4055	4055	1
511	20240624	101400	33229385	4055	4055	4055	4055	2
512	20240624	101300	33221275	4030	4030	4030	4030	0
513	20240624	101200	33221275	4030	4030	4030	4030	25
514	20240624	101100	33120525	4030	4050	4050	4030	1944
515	20240624	101000	25281355	4055	4055	4055	4055	2
516	20240624	100900	25273245	4055	4055	4055	4055	1
517	20240624	100800	25269190	4055	4055	4055	4055	541
518	20240624	100700	23075435	4055	4055	4055	4055	0
519	20240624	100600	23075435	4055	4055	4055	4055	0
520	20240624	100500	23075435	4055	4055	4055	4055	2
521	20240624	100400	23067325	4055	4055	4055	4055	0
522	20240624	100300	23067325	4055	4055	4055	4055	2
523	20240624	100200	23059215	4055	4055	4055	4055	0
524	20240624	100100	23059215	4055	4055	4055	4055	0
525	20240624	100000	23059215	4055	4055	4055	4055	0
526	20240624	095900	23059215	4055	4055	4055	4055	0
527	20240624	095800	23059215	4055	4055	4055	4055	0
528	20240624	095700	23059215	4055	4055	4055	4055	0
529	20240624	095600	23059215	4055	4055	4055	4055	0
530	20240624	095500	23059215	4055	4055	4055	4055	10
531	20240624	095400	23018665	4055	4055	4055	4055	12
532	20240624	095300	22970005	4035	4035	4035	4035	0
533	20240624	095200	22970005	4035	4035	4035	4035	0
534	20240624	095100	22970005	4035	4035	4035	4035	0
535	20240624	095000	22970005	4035	4035	4035	4035	0
536	20240624	094900	22970005	4035	4035	4035	4035	0
537	20240624	094800	22970005	4035	4035	4035	4035	90
538	20240624	094700	22606855	4035	4035	4035	4035	1
539	20240624	094600	22602820	4055	4055	4055	4055	0
540	20240624	094500	22602820	4055	4055	4055	4055	0
541	20240624	094400	22602820	4055	4055	4055	4055	0
542	20240624	094300	22602820	4055	4055	4055	4055	0
543	20240624	094200	22602820	4055	4055	4055	4055	1
544	20240624	094100	22598765	4035	4035	4035	4035	0
545	20240624	094000	22598765	4035	4040	4040	4035	1004
546	20240624	093900	18543370	4040	4040	4040	4040	0
547	20240624	093800	18543370	4040	4045	4045	4040	13
548	20240624	093700	18490845	4040	4040	4040	4040	0
549	20240624	093600	18490845	4040	4040	4040	4040	0
550	20240624	093500	18490845	4040	4040	4040	4040	0
551	20240624	093400	18490845	4040	4040	4040	4040	0
552	20240624	093300	18490845	4040	4040	4040	4040	40
553	20240624	093200	18329245	4060	4060	4060	4060	17
554	20240624	093100	18260225	4060	4060	4060	4060	0
555	20240624	093000	18260225	4060	4060	4060	4060	1
556	20240624	092900	18256165	4045	4045	4045	4045	0
557	20240624	092800	18256165	4045	4045	4045	4045	613
558	20240624	092700	15776580	4045	4045	4045	4045	0
559	20240624	092600	15776580	4045	4045	4045	4045	0
560	20240624	092500	15776580	4045	4040	4045	4040	285
561	20240624	092400	14624245	4035	4035	4035	4035	0
562	20240624	092300	14624245	4035	4035	4035	4035	0
563	20240624	092200	14624245	4035	4035	4035	4035	40
564	20240624	092100	14462845	4035	4035	4035	4035	10
565	20240624	092000	14422495	4030	4030	4030	4030	0
566	20240624	091900	14422495	4030	4030	4030	4030	0
567	20240624	091800	14422495	4030	4035	4035	4030	893
568	20240624	091700	10821500	4040	4040	4040	4040	0
569	20240624	091600	10821500	4040	4035	4040	4035	140
570	20240624	091500	10256590	4035	4040	4040	4035	504
571	20240624	091400	8222930	4040	4040	4040	4040	0
572	20240624	091300	8222930	4040	4040	4040	4040	118
573	20240624	091200	7746210	4035	4035	4035	4035	0
574	20240624	091100	7746210	4035	4035	4035	4035	990
575	20240624	091000	3751560	4035	4035	4035	4035	0
576	20240624	090900	3751560	4035	4035	4035	4035	32
577	20240624	090800	3622440	4045	4045	4045	4045	24
578	20240624	090700	3525360	4035	4035	4035	4035	21
579	20240624	090600	3440625	4045	4040	4045	4040	95
580	20240624	090500	3056365	4035	4035	4035	4035	199
581	20240624	090400	2253400	4035	4040	4040	4035	153
582	20240624	090300	1635880	4045	4045	4045	4045	40
583	20240624	090200	1474080	4040	4045	4045	4040	15
584	20240624	090100	1413450	4050	4050	4050	4050	306
585	20240624	090000	174150	4050	4050	4050	4050	43