KissMeData/015710/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190000	62158850	4085	4085	4085	4085	1265
3	20240621	185900	62158850	4085	4085	4085	4085	0
4	20240621	185800	62158850	4085	4085	4085	4085	0
5	20240621	185700	62158850	4085	4085	4085	4085	0
6	20240621	185600	62158850	4085	4085	4085	4085	0
7	20240621	185500	62158850	4085	4085	4085	4085	0
8	20240621	185400	62158850	4085	4085	4085	4085	0
9	20240621	185300	62158850	4085	4085	4085	4085	0
10	20240621	185200	62158850	4085	4085	4085	4085	0
11	20240621	185100	62158850	4085	4085	4085	4085	0
12	20240621	185000	62158850	4085	4085	4085	4085	0
13	20240621	184900	62158850	4085	4085	4085	4085	0
14	20240621	184800	62158850	4085	4085	4085	4085	0
15	20240621	184700	62158850	4085	4085	4085	4085	0
16	20240621	184600	62158850	4085	4085	4085	4085	0
17	20240621	184500	62158850	4085	4085	4085	4085	0
18	20240621	184400	62158850	4085	4085	4085	4085	0
19	20240621	184300	62158850	4085	4085	4085	4085	0
20	20240621	184200	62158850	4085	4085	4085	4085	0
21	20240621	184100	62158850	4085	4085	4085	4085	0
22	20240621	184000	62158850	4085	4085	4085	4085	0
23	20240621	183900	62158850	4085	4085	4085	4085	0
24	20240621	183800	62158850	4085	4085	4085	4085	0
25	20240621	183700	62158850	4085	4085	4085	4085	0
26	20240621	183600	62158850	4085	4085	4085	4085	0
27	20240621	183500	62158850	4085	4085	4085	4085	0
28	20240621	183400	62158850	4085	4085	4085	4085	0
29	20240621	183300	62158850	4085	4085	4085	4085	0
30	20240621	183200	62158850	4085	4085	4085	4085	0
31	20240621	183100	62158850	4085	4085	4085	4085	0
32	20240621	183000	62158850	4085	4085	4085	4085	1265
33	20240621	182900	62158850	4085	4085	4085	4085	0
34	20240621	182800	62158850	4085	4085	4085	4085	0
35	20240621	182700	62158850	4085	4085	4085	4085	0
36	20240621	182600	62158850	4085	4085	4085	4085	0
37	20240621	182500	62158850	4085	4085	4085	4085	0
38	20240621	182400	62158850	4085	4085	4085	4085	0
39	20240621	182300	62158850	4085	4085	4085	4085	0
40	20240621	182200	62158850	4085	4085	4085	4085	0
41	20240621	182100	62158850	4085	4085	4085	4085	0
42	20240621	182000	62158850	4085	4085	4085	4085	0
43	20240621	181900	62158850	4085	4085	4085	4085	0
44	20240621	181800	62158850	4085	4085	4085	4085	0
45	20240621	181700	62158850	4085	4085	4085	4085	0
46	20240621	181600	62158850	4085	4085	4085	4085	0
47	20240621	181500	62158850	4085	4085	4085	4085	0
48	20240621	181400	62158850	4085	4085	4085	4085	0
49	20240621	181300	62158850	4085	4085	4085	4085	0
50	20240621	181200	62158850	4085	4085	4085	4085	0
51	20240621	181100	62158850	4085	4085	4085	4085	0
52	20240621	181000	62158850	4085	4085	4085	4085	0
53	20240621	180900	62158850	4085	4085	4085	4085	0
54	20240621	180800	62158850	4085	4085	4085	4085	0
55	20240621	180700	62158850	4085	4085	4085	4085	0
56	20240621	180600	62158850	4085	4085	4085	4085	0
57	20240621	180500	62158850	4085	4085	4085	4085	0
58	20240621	180400	62158850	4085	4085	4085	4085	0
59	20240621	180300	62158850	4085	4085	4085	4085	0
60	20240621	180200	62158850	4085	4085	4085	4085	0
61	20240621	180100	62158850	4085	4085	4085	4085	0
62	20240621	180000	62158850	4085	4085	4085	4085	1265
63	20240621	175900	62158850	4085	4085	4085	4085	0
64	20240621	175800	62158850	4085	4085	4085	4085	0
65	20240621	175700	62158850	4085	4085	4085	4085	0
66	20240621	175600	62158850	4085	4085	4085	4085	0
67	20240621	175500	62158850	4085	4085	4085	4085	0
68	20240621	175400	62158850	4085	4085	4085	4085	0
69	20240621	175300	62158850	4085	4085	4085	4085	0
70	20240621	175200	62158850	4085	4085	4085	4085	0
71	20240621	175100	62158850	4085	4085	4085	4085	0
72	20240621	175000	62158850	4085	4085	4085	4085	0
73	20240621	174900	62158850	4085	4085	4085	4085	0
74	20240621	174800	62158850	4085	4085	4085	4085	0
75	20240621	174700	62158850	4085	4085	4085	4085	0
76	20240621	174600	62158850	4085	4085	4085	4085	0
77	20240621	174500	62158850	4085	4085	4085	4085	0
78	20240621	174400	62158850	4085	4085	4085	4085	0
79	20240621	174300	62158850	4085	4085	4085	4085	0
80	20240621	174200	62158850	4085	4085	4085	4085	0
81	20240621	174100	62158850	4085	4085	4085	4085	0
82	20240621	174000	62158850	4085	4085	4085	4085	0
83	20240621	173900	62158850	4085	4085	4085	4085	0
84	20240621	173800	62158850	4085	4085	4085	4085	0
85	20240621	173700	62158850	4085	4085	4085	4085	0
86	20240621	173600	62158850	4085	4085	4085	4085	0
87	20240621	173500	62158850	4085	4085	4085	4085	0
88	20240621	173400	62158850	4085	4085	4085	4085	0
89	20240621	173300	62158850	4085	4085	4085	4085	0
90	20240621	173200	62158850	4085	4085	4085	4085	0
91	20240621	173100	62158850	4085	4085	4085	4085	0
92	20240621	173000	62158850	4085	4085	4085	4085	1265
93	20240621	172900	62158850	4085	4085	4085	4085	0
94	20240621	172800	62158850	4085	4085	4085	4085	0
95	20240621	172700	62158850	4085	4085	4085	4085	0
96	20240621	172600	62158850	4085	4085	4085	4085	0
97	20240621	172500	62158850	4085	4085	4085	4085	0
98	20240621	172400	62158850	4085	4085	4085	4085	0
99	20240621	172300	62158850	4085	4085	4085	4085	0
100	20240621	172200	62158850	4085	4085	4085	4085	0
101	20240621	172100	62158850	4085	4085	4085	4085	0
102	20240621	172000	62158850	4085	4085	4085	4085	0
103	20240621	171900	62158850	4085	4085	4085	4085	0
104	20240621	171800	62158850	4085	4085	4085	4085	0
105	20240621	171700	62158850	4085	4085	4085	4085	0
106	20240621	171600	62158850	4085	4085	4085	4085	0
107	20240621	171500	62158850	4085	4085	4085	4085	0
108	20240621	171400	62158850	4085	4085	4085	4085	0
109	20240621	171300	62158850	4085	4085	4085	4085	0
110	20240621	171200	62158850	4085	4085	4085	4085	0
111	20240621	171100	62158850	4085	4085	4085	4085	0
112	20240621	171000	62158850	4085	4085	4085	4085	0
113	20240621	170900	62158850	4085	4085	4085	4085	0
114	20240621	170800	62158850	4085	4085	4085	4085	0
115	20240621	170700	62158850	4085	4085	4085	4085	0
116	20240621	170600	62158850	4085	4085	4085	4085	0
117	20240621	170500	62158850	4085	4085	4085	4085	0
118	20240621	170400	62158850	4085	4085	4085	4085	0
119	20240621	170300	62158850	4085	4085	4085	4085	0
120	20240621	170200	62158850	4085	4085	4085	4085	0
121	20240621	170100	62158850	4085	4085	4085	4085	0
122	20240621	170000	62158850	4085	4085	4085	4085	1265
123	20240621	165900	62158850	4085	4085	4085	4085	0
124	20240621	165800	62158850	4085	4085	4085	4085	0
125	20240621	165700	62158850	4085	4085	4085	4085	0
126	20240621	165600	62158850	4085	4085	4085	4085	0
127	20240621	165500	62158850	4085	4085	4085	4085	0
128	20240621	165400	62158850	4085	4085	4085	4085	0
129	20240621	165300	62158850	4085	4085	4085	4085	0
130	20240621	165200	62158850	4085	4085	4085	4085	0
131	20240621	165100	62158850	4085	4085	4085	4085	0
132	20240621	165000	62158850	4085	4085	4085	4085	0
133	20240621	164900	62158850	4085	4085	4085	4085	0
134	20240621	164800	62158850	4085	4085	4085	4085	0
135	20240621	164700	62158850	4085	4085	4085	4085	0
136	20240621	164600	62158850	4085	4085	4085	4085	0
137	20240621	164500	62158850	4085	4085	4085	4085	0
138	20240621	164400	62158850	4085	4085	4085	4085	0
139	20240621	164300	62158850	4085	4085	4085	4085	0
140	20240621	164200	62158850	4085	4085	4085	4085	0
141	20240621	164100	62158850	4085	4085	4085	4085	0
142	20240621	164000	62158850	4085	4085	4085	4085	0
143	20240621	163900	62158850	4085	4085	4085	4085	0
144	20240621	163800	62158850	4085	4085	4085	4085	0
145	20240621	163700	62158850	4085	4085	4085	4085	0
146	20240621	163600	62158850	4085	4085	4085	4085	0
147	20240621	163500	62158850	4085	4085	4085	4085	0
148	20240621	163400	62158850	4085	4085	4085	4085	0
149	20240621	163300	62158850	4085	4085	4085	4085	0
150	20240621	163200	62158850	4085	4085	4085	4085	0
151	20240621	163100	62158850	4085	4085	4085	4085	0
152	20240621	163000	62158850	4085	4085	4085	4085	1265
153	20240621	162900	62158850	4085	4085	4085	4085	0
154	20240621	162800	62158850	4085	4085	4085	4085	0
155	20240621	162700	62158850	4085	4085	4085	4085	0
156	20240621	162600	62158850	4085	4085	4085	4085	0
157	20240621	162500	62158850	4085	4085	4085	4085	0
158	20240621	162400	62158850	4085	4085	4085	4085	0
159	20240621	162300	62158850	4085	4085	4085	4085	0
160	20240621	162200	62158850	4085	4085	4085	4085	0
161	20240621	162100	62158850	4085	4085	4085	4085	0
162	20240621	162000	62158850	4085	4085	4085	4085	0
163	20240621	161900	62158850	4085	4085	4085	4085	0
164	20240621	161800	62158850	4085	4085	4085	4085	0
165	20240621	161700	62158850	4085	4085	4085	4085	0
166	20240621	161600	62158850	4085	4085	4085	4085	0
167	20240621	161500	62158850	4085	4085	4085	4085	0
168	20240621	161400	62158850	4085	4085	4085	4085	0
169	20240621	161300	62158850	4085	4085	4085	4085	0
170	20240621	161200	62158850	4085	4085	4085	4085	0
171	20240621	161100	62158850	4085	4085	4085	4085	0
172	20240621	161000	62158850	4085	4085	4085	4085	0
173	20240621	160900	62158850	4085	4085	4085	4085	0
174	20240621	160800	62158850	4085	4085	4085	4085	0
175	20240621	160700	62158850	4085	4085	4085	4085	0
176	20240621	160600	62158850	4085	4085	4085	4085	0
177	20240621	160500	62158850	4085	4085	4085	4085	0
178	20240621	160400	62158850	4085	4085	4085	4085	0
179	20240621	160300	62158850	4085	4085	4085	4085	0
180	20240621	160200	62158850	4085	4085	4085	4085	0
181	20240621	160100	62158850	4085	4085	4085	4085	0
182	20240621	160000	62158850	4085	4085	4085	4085	1265
183	20240621	155900	62158850	4085	4085	4085	4085	0
184	20240621	155800	62158850	4085	4085	4085	4085	0
185	20240621	155700	62158850	4085	4085	4085	4085	0
186	20240621	155600	62158850	4085	4085	4085	4085	0
187	20240621	155500	62158850	4085	4085	4085	4085	0
188	20240621	155400	62158850	4085	4085	4085	4085	0
189	20240621	155300	62158850	4085	4085	4085	4085	0
190	20240621	155200	62158850	4085	4085	4085	4085	0
191	20240621	155100	62158850	4085	4085	4085	4085	0
192	20240621	155000	62158850	4085	4085	4085	4085	0
193	20240621	154900	62158850	4085	4085	4085	4085	0
194	20240621	154800	62158850	4085	4085	4085	4085	0
195	20240621	154700	62158850	4085	4085	4085	4085	0
196	20240621	154600	62158850	4085	4085	4085	4085	0
197	20240621	154500	62158850	4085	4085	4085	4085	0
198	20240621	154400	62158850	4085	4085	4085	4085	0
199	20240621	154300	62158850	4085	4085	4085	4085	0
200	20240621	154200	62158850	4085	4085	4085	4085	0
201	20240621	154100	62158850	4085	4085	4085	4085	0
202	20240621	154000	62158850	4085	4085	4085	4085	0
203	20240621	153900	62158850	4085	4085	4085	4085	0
204	20240621	153800	62158850	4085	4085	4085	4085	0
205	20240621	153700	62158850	4085	4085	4085	4085	0
206	20240621	153600	62158850	4085	4085	4085	4085	0
207	20240621	153500	62158850	4085	4085	4085	4085	0
208	20240621	153400	62158850	4085	4085	4085	4085	0
209	20240621	153300	62158850	4085	4085	4085	4085	0
210	20240621	153200	62158850	4085	4085	4085	4085	0
211	20240621	153100	62158850	4085	4085	4085	4085	0
212	20240621	153000	62158850	4085	4085	4085	4085	2530
213	20240621	152900	56991325	4085	4085	4085	4085	0
214	20240621	152800	56991325	4085	4085	4085	4085	0
215	20240621	152700	56991325	4085	4085	4085	4085	0
216	20240621	152600	56991325	4085	4085	4085	4085	0
217	20240621	152500	56991325	4085	4085	4085	4085	0
218	20240621	152400	56991325	4085	4085	4085	4085	0
219	20240621	152300	56991325	4085	4085	4085	4085	0
220	20240621	152200	56991325	4085	4085	4085	4085	0
221	20240621	152100	56991325	4085	4085	4085	4085	0
222	20240621	152000	56991325	4085	4085	4085	4085	0
223	20240621	151900	56991325	4085	4085	4085	4085	0
224	20240621	151800	56991325	4085	4085	4085	4085	0
225	20240621	151700	56991325	4085	4085	4085	4085	0
226	20240621	151600	56991325	4085	4070	4085	4065	332
227	20240621	151500	55640110	4085	4085	4085	4085	0
228	20240621	151400	55640110	4085	4085	4085	4085	0
229	20240621	151300	55640110	4085	4085	4085	4085	0
230	20240621	151200	55640110	4085	4085	4085	4085	0
231	20240621	151100	55640110	4085	4085	4085	4085	0
232	20240621	151000	55640110	4085	4085	4085	4085	4
233	20240621	150900	55623770	4085	4085	4085	4085	1
234	20240621	150800	55619685	4085	4075	4085	4075	78
235	20240621	150700	55301435	4080	4080	4080	4080	1
236	20240621	150600	55297355	4075	4075	4075	4075	0
237	20240621	150500	55297355	4075	4075	4075	4075	0
238	20240621	150400	55297355	4075	4075	4075	4075	80
239	20240621	150300	54971355	4080	4080	4080	4080	3
240	20240621	150200	54959115	4070	4070	4070	4070	155
241	20240621	150100	54328265	4080	4080	4080	4080	0
242	20240621	150000	54328265	4080	4080	4080	4080	0
243	20240621	145900	54328265	4080	4080	4080	4080	0
244	20240621	145800	54328265	4080	4080	4080	4080	0
245	20240621	145700	54328265	4080	4080	4080	4080	1
246	20240621	145600	54324185	4075	4075	4075	4075	0
247	20240621	145500	54324185	4075	4075	4075	4075	0
248	20240621	145400	54324185	4075	4075	4075	4075	0
249	20240621	145300	54324185	4075	4075	4075	4075	0
250	20240621	145200	54324185	4075	4075	4075	4075	0
251	20240621	145100	54324185	4075	4075	4075	4075	246
252	20240621	145000	53321735	4070	4070	4070	4070	0
253	20240621	144900	53321735	4070	4070	4070	4070	0
254	20240621	144800	53321735	4070	4070	4070	4070	0
255	20240621	144700	53321735	4070	4070	4075	4070	258
256	20240621	144600	52271665	4080	4080	4080	4080	0
257	20240621	144500	52271665	4080	4080	4080	4080	0
258	20240621	144400	52271665	4080	4080	4080	4080	0
259	20240621	144300	52271665	4080	4080	4080	4080	0
260	20240621	144200	52271665	4080	4080	4080	4080	0
261	20240621	144100	52271665	4080	4080	4080	4080	0
262	20240621	144000	52271665	4080	4080	4080	4080	0
263	20240621	143900	52271665	4080	4080	4080	4080	0
264	20240621	143800	52271665	4080	4080	4080	4080	0
265	20240621	143700	52271665	4080	4080	4080	4080	0
266	20240621	143600	52271665	4080	4080	4080	4080	1
267	20240621	143500	52267585	4070	4070	4070	4070	2
268	20240621	143400	52259445	4080	4080	4080	4080	10
269	20240621	143300	52218645	4080	4080	4080	4080	0
270	20240621	143200	52218645	4080	4080	4080	4080	0
271	20240621	143100	52218645	4080	4075	4080	4075	10
272	20240621	143000	52177880	4070	4070	4070	4070	0
273	20240621	142900	52177880	4070	4070	4070	4070	0
274	20240621	142800	52177880	4070	4070	4070	4070	0
275	20240621	142700	52177880	4070	4070	4070	4070	0
276	20240621	142600	52177880	4070	4070	4070	4070	0
277	20240621	142500	52177880	4070	4070	4070	4070	0
278	20240621	142400	52177880	4070	4070	4080	4070	14
279	20240621	142300	52120810	4085	4085	4085	4085	0
280	20240621	142200	52120810	4085	4085	4085	4085	0
281	20240621	142100	52120810	4085	4085	4085	4085	0
282	20240621	142000	52120810	4085	4085	4085	4085	0
283	20240621	141900	52120810	4085	4085	4085	4085	0
284	20240621	141800	52120810	4085	4085	4085	4085	0
285	20240621	141700	52120810	4085	4085	4085	4085	0
286	20240621	141600	52120810	4085	4075	4085	4075	11
287	20240621	141500	52075925	4075	4075	4075	4075	0
288	20240621	141400	52075925	4075	4075	4075	4075	0
289	20240621	141300	52075925	4075	4075	4075	4075	0
290	20240621	141200	52075925	4075	4075	4075	4075	0
291	20240621	141100	52075925	4075	4075	4075	4075	0
292	20240621	141000	52075925	4075	4075	4075	4075	1
293	20240621	140900	52071850	4075	4075	4075	4075	0
294	20240621	140800	52071850	4075	4080	4080	4075	2049
295	20240621	140700	43712025	4105	4105	4105	4105	0
296	20240621	140600	43712025	4105	4105	4105	4105	0
297	20240621	140500	43712025	4105	4105	4105	4105	0
298	20240621	140400	43712025	4105	4105	4105	4105	0
299	20240621	140300	43712025	4105	4105	4105	4105	0
300	20240621	140200	43712025	4105	4105	4105	4105	0
301	20240621	140100	43712025	4105	4105	4105	4105	0
302	20240621	140000	43712025	4105	4105	4105	4105	0
303	20240621	135900	43712025	4105	4105	4105	4105	0
304	20240621	135800	43712025	4105	4105	4105	4105	0
305	20240621	135700	43712025	4105	4105	4105	4105	0
306	20240621	135600	43712025	4105	4105	4105	4105	0
307	20240621	135500	43712025	4105	4105	4105	4105	0
308	20240621	135400	43712025	4105	4105	4105	4105	0
309	20240621	135300	43712025	4105	4105	4105	4105	0
310	20240621	135200	43712025	4105	4105	4105	4105	0
311	20240621	135100	43712025	4105	4105	4105	4105	0
312	20240621	135000	43712025	4105	4105	4105	4105	0
313	20240621	134900	43712025	4105	4105	4105	4105	0
314	20240621	134800	43712025	4105	4105	4105	4105	0
315	20240621	134700	43712025	4105	4105	4105	4105	0
316	20240621	134600	43712025	4105	4105	4105	4105	0
317	20240621	134500	43712025	4105	4105	4105	4105	0
318	20240621	134400	43712025	4105	4105	4105	4105	2
319	20240621	134300	43703815	4105	4105	4105	4105	0
320	20240621	134200	43703815	4105	4105	4105	4105	2
321	20240621	134100	43695605	4105	4085	4105	4085	12
322	20240621	134000	43646385	4085	4085	4085	4085	0
323	20240621	133900	43646385	4085	4085	4085	4085	0
324	20240621	133800	43646385	4085	4085	4085	4085	7
325	20240621	133700	43617790	4085	4085	4085	4085	1
326	20240621	133600	43613705	4095	4095	4095	4095	0
327	20240621	133500	43613705	4095	4095	4095	4095	0
328	20240621	133400	43613705	4095	4095	4095	4095	1
329	20240621	133300	43609610	4080	4080	4080	4080	0
330	20240621	133200	43609610	4080	4080	4080	4080	0
331	20240621	133100	43609610	4080	4080	4080	4080	0
332	20240621	133000	43609610	4080	4080	4080	4080	0
333	20240621	132900	43609610	4080	4080	4080	4080	117
334	20240621	132800	43132250	4080	4080	4080	4080	0
335	20240621	132700	43132250	4080	4080	4080	4080	0
336	20240621	132600	43132250	4080	4080	4080	4080	0
337	20240621	132500	43132250	4080	4080	4080	4080	0
338	20240621	132400	43132250	4080	4080	4080	4080	0
339	20240621	132300	43132250	4080	4080	4080	4080	1
340	20240621	132200	43128170	4080	4080	4080	4080	0
341	20240621	132100	43128170	4080	4080	4080	4080	0
342	20240621	132000	43128170	4080	4080	4080	4080	0
343	20240621	131900	43128170	4080	4080	4080	4080	4
344	20240621	131800	43111850	4105	4105	4105	4105	0
345	20240621	131700	43111850	4105	4105	4105	4105	0
346	20240621	131600	43111850	4105	4105	4105	4105	0
347	20240621	131500	43111850	4105	4105	4105	4105	0
348	20240621	131400	43111850	4105	4105	4105	4105	0
349	20240621	131300	43111850	4105	4105	4105	4105	0
350	20240621	131200	43111850	4105	4105	4105	4105	0
351	20240621	131100	43111850	4105	4105	4105	4105	0
352	20240621	131000	43111850	4105	4105	4105	4105	0
353	20240621	130900	43111850	4105	4105	4105	4105	0
354	20240621	130800	43111850	4105	4105	4105	4105	0
355	20240621	130700	43111850	4105	4105	4105	4105	0
356	20240621	130600	43111850	4105	4105	4105	4105	0
357	20240621	130500	43111850	4105	4105	4105	4105	0
358	20240621	130400	43111850	4105	4105	4105	4105	0
359	20240621	130300	43111850	4105	4105	4105	4105	0
360	20240621	130200	43111850	4105	4105	4105	4105	0
361	20240621	130100	43111850	4105	4105	4105	4105	0
362	20240621	130000	43111850	4105	4105	4105	4105	0
363	20240621	125900	43111850	4105	4105	4105	4105	0
364	20240621	125800	43111850	4105	4105	4105	4105	0
365	20240621	125700	43111850	4105	4080	4105	4080	2
366	20240621	125600	43103665	4110	4110	4110	4110	0
367	20240621	125500	43103665	4110	4110	4110	4110	0
368	20240621	125400	43103665	4110	4110	4110	4110	0
369	20240621	125300	43103665	4110	4110	4110	4110	0
370	20240621	125200	43103665	4110	4110	4110	4110	0
371	20240621	125100	43103665	4110	4110	4110	4110	0
372	20240621	125000	43103665	4110	4110	4110	4110	0
373	20240621	124900	43103665	4110	4110	4110	4110	0
374	20240621	124800	43103665	4110	4110	4110	4110	0
375	20240621	124700	43103665	4110	4110	4110	4110	0
376	20240621	124600	43103665	4110	4110	4110	4110	0
377	20240621	124500	43103665	4110	4110	4110	4110	0
378	20240621	124400	43103665	4110	4110	4110	4110	0
379	20240621	124300	43103665	4110	4110	4110	4110	0
380	20240621	124200	43103665	4110	4110	4110	4110	0
381	20240621	124100	43103665	4110	4110	4110	4110	0
382	20240621	124000	43103665	4110	4110	4110	4110	0
383	20240621	123900	43103665	4110	4110	4110	4110	0
384	20240621	123800	43103665	4110	4110	4110	4110	0
385	20240621	123700	43103665	4110	4110	4110	4110	0
386	20240621	123600	43103665	4110	4110	4110	4110	0
387	20240621	123500	43103665	4110	4110	4110	4110	0
388	20240621	123400	43103665	4110	4110	4110	4110	0
389	20240621	123300	43103665	4110	4110	4110	4110	0
390	20240621	123200	43103665	4110	4110	4110	4110	0
391	20240621	123100	43103665	4110	4110	4110	4110	0
392	20240621	123000	43103665	4110	4110	4110	4110	0
393	20240621	122900	43103665	4110	4110	4110	4110	0
394	20240621	122800	43103665	4110	4105	4110	4105	2
395	20240621	122700	43095450	4110	4110	4110	4110	0
396	20240621	122600	43095450	4110	4110	4110	4110	0
397	20240621	122500	43095450	4110	4110	4110	4110	0
398	20240621	122400	43095450	4110	4110	4110	4110	0
399	20240621	122300	43095450	4110	4110	4110	4110	0
400	20240621	122200	43095450	4110	4110	4110	4110	0
401	20240621	122100	43095450	4110	4110	4110	4110	0
402	20240621	122000	43095450	4110	4110	4110	4110	0
403	20240621	121900	43095450	4110	4110	4110	4110	0
404	20240621	121800	43095450	4110	4110	4110	4110	0
405	20240621	121700	43095450	4110	4110	4110	4110	0
406	20240621	121600	43095450	4110	4110	4110	4110	0
407	20240621	121500	43095450	4110	4110	4110	4110	0
408	20240621	121400	43095450	4110	4085	4110	4085	75
409	20240621	121300	42788135	4085	4085	4085	4085	4
410	20240621	121200	42771795	4090	4080	4090	4055	1369
411	20240621	121100	37200110	4080	4080	4080	4080	0
412	20240621	121000	37200110	4080	4085	4085	4080	1926
413	20240621	120900	29341730	4110	4110	4110	4110	0
414	20240621	120800	29341730	4110	4110	4110	4110	0
415	20240621	120700	29341730	4110	4110	4110	4110	0
416	20240621	120600	29341730	4110	4110	4110	4110	0
417	20240621	120500	29341730	4110	4110	4110	4110	1
418	20240621	120400	29337620	4110	4110	4110	4110	0
419	20240621	120300	29337620	4110	4110	4110	4110	0
420	20240621	120200	29337620	4110	4110	4110	4110	0
421	20240621	120100	29337620	4110	4100	4110	4100	2
422	20240621	120000	29329410	4110	4110	4110	4110	1
423	20240621	115900	29325300	4085	4085	4085	4085	0
424	20240621	115800	29325300	4085	4085	4085	4085	0
425	20240621	115700	29325300	4085	4085	4085	4085	0
426	20240621	115600	29325300	4085	4085	4085	4085	0
427	20240621	115500	29325300	4085	4085	4085	4085	0
428	20240621	115400	29325300	4085	4085	4085	4085	0
429	20240621	115300	29325300	4085	4085	4085	4085	0
430	20240621	115200	29325300	4085	4085	4085	4085	0
431	20240621	115100	29325300	4085	4085	4085	4085	200
432	20240621	115000	28508300	4110	4110	4110	4110	0
433	20240621	114900	28508300	4110	4110	4110	4110	12
434	20240621	114800	28458980	4110	4110	4110	4110	0
435	20240621	114700	28458980	4110	4110	4110	4110	0
436	20240621	114600	28458980	4110	4110	4110	4110	0
437	20240621	114500	28458980	4110	4110	4110	4110	21
438	20240621	114400	28372670	4110	4110	4110	4110	2
439	20240621	114300	28364450	4080	4080	4080	4080	0
440	20240621	114200	28364450	4080	4080	4080	4080	0
441	20240621	114100	28364450	4080	4080	4080	4080	0
442	20240621	114000	28364450	4080	4080	4080	4080	102
443	20240621	113900	27948290	4110	4110	4110	4110	0
444	20240621	113800	27948290	4110	4110	4110	4110	0
445	20240621	113700	27948290	4110	4110	4110	4110	0
446	20240621	113600	27948290	4110	4110	4110	4110	0
447	20240621	113500	27948290	4110	4110	4110	4110	3
448	20240621	113400	27935960	4080	4080	4080	4080	0
449	20240621	113300	27935960	4080	4080	4080	4080	230
450	20240621	113200	26997560	4085	4085	4085	4085	0
451	20240621	113100	26997560	4085	4085	4085	4085	0
452	20240621	113000	26997560	4085	4085	4085	4085	0
453	20240621	112900	26997560	4085	4085	4085	4085	0
454	20240621	112800	26997560	4085	4085	4085	4085	0
455	20240621	112700	26997560	4085	4085	4085	4085	0
456	20240621	112600	26997560	4085	4085	4085	4085	0
457	20240621	112500	26997560	4085	4085	4085	4085	41
458	20240621	112400	26830075	4110	4110	4110	4110	1
459	20240621	112300	26825965	4085	4085	4085	4085	0
460	20240621	112200	26825965	4085	4085	4085	4085	0
461	20240621	112100	26825965	4085	4085	4085	4085	0
462	20240621	112000	26825965	4085	4085	4085	4085	0
463	20240621	111900	26825965	4085	4085	4085	4085	0
464	20240621	111800	26825965	4085	4085	4085	4085	0
465	20240621	111700	26825965	4085	4085	4085	4085	0
466	20240621	111600	26825965	4085	4085	4085	4085	0
467	20240621	111500	26825965	4085	4085	4085	4085	0
468	20240621	111400	26825965	4085	4085	4085	4085	0
469	20240621	111300	26825965	4085	4085	4085	4085	0
470	20240621	111200	26825965	4085	4085	4085	4085	0
471	20240621	111100	26825965	4085	4085	4085	4085	26
472	20240621	111000	26719755	4115	4115	4115	4115	0
473	20240621	110900	26719755	4115	4115	4115	4115	0
474	20240621	110800	26719755	4115	4115	4115	4115	1
475	20240621	110700	26715640	4085	4090	4115	4085	2175
476	20240621	110600	17823715	4090	4090	4090	4090	0
477	20240621	110500	17823715	4090	4095	4095	4090	14
478	20240621	110400	17766440	4115	4115	4115	4115	0
479	20240621	110300	17766440	4115	4115	4115	4115	0
480	20240621	110200	17766440	4115	4115	4115	4115	0
481	20240621	110100	17766440	4115	4115	4115	4115	0
482	20240621	110000	17766440	4115	4115	4115	4115	0
483	20240621	105900	17766440	4115	4115	4115	4115	0
484	20240621	105800	17766440	4115	4115	4115	4115	0
485	20240621	105700	17766440	4115	4115	4115	4115	0
486	20240621	105600	17766440	4115	4115	4115	4115	0
487	20240621	105500	17766440	4115	4115	4115	4115	0
488	20240621	105400	17766440	4115	4115	4115	4115	0
489	20240621	105300	17766440	4115	4115	4115	4115	0
490	20240621	105200	17766440	4115	4115	4115	4115	0
491	20240621	105100	17766440	4115	4115	4115	4115	0
492	20240621	105000	17766440	4115	4115	4115	4115	0
493	20240621	104900	17766440	4115	4115	4115	4115	0
494	20240621	104800	17766440	4115	4115	4115	4115	0
495	20240621	104700	17766440	4115	4115	4115	4115	0
496	20240621	104600	17766440	4115	4115	4115	4115	0
497	20240621	104500	17766440	4115	4115	4115	4115	0
498	20240621	104400	17766440	4115	4090	4115	4090	103
499	20240621	104300	17345095	4090	4090	4090	4090	4
500	20240621	104200	17328735	4090	4090	4090	4090	248
501	20240621	104100	16314415	4115	4115	4115	4115	0
502	20240621	104000	16314415	4115	4115	4115	4115	0
503	20240621	103900	16314415	4115	4115	4115	4115	0
504	20240621	103800	16314415	4115	4115	4115	4115	0
505	20240621	103700	16314415	4115	4115	4115	4115	0
506	20240621	103600	16314415	4115	4115	4115	4115	0
507	20240621	103500	16314415	4115	4115	4115	4115	0
508	20240621	103400	16314415	4115	4115	4115	4115	0
509	20240621	103300	16314415	4115	4115	4115	4115	0
510	20240621	103200	16314415	4115	4115	4115	4115	11
511	20240621	103100	16269150	4115	4115	4115	4115	0
512	20240621	103000	16269150	4115	4115	4115	4115	0
513	20240621	102900	16269150	4115	4115	4115	4115	0
514	20240621	102800	16269150	4115	4115	4115	4115	1
515	20240621	102700	16265035	4090	4090	4090	4090	0
516	20240621	102600	16265035	4090	4090	4090	4090	0
517	20240621	102500	16265035	4090	4090	4090	4090	0
518	20240621	102400	16265035	4090	4090	4090	4090	0
519	20240621	102300	16265035	4090	4090	4090	4090	0
520	20240621	102200	16265035	4090	4090	4090	4090	2
521	20240621	102100	16256855	4085	4085	4085	4085	1
522	20240621	102000	16252770	4110	4110	4110	4110	0
523	20240621	101900	16252770	4110	4110	4110	4110	0
524	20240621	101800	16252770	4110	4110	4110	4110	0
525	20240621	101700	16252770	4110	4110	4110	4110	0
526	20240621	101600	16252770	4110	4110	4110	4110	200
527	20240621	101500	15430770	4110	4110	4110	4110	0
528	20240621	101400	15430770	4110	4110	4110	4110	0
529	20240621	101300	15430770	4110	4110	4110	4110	0
530	20240621	101200	15430770	4110	4110	4110	4110	0
531	20240621	101100	15430770	4110	4110	4110	4110	0
532	20240621	101000	15430770	4110	4110	4110	4110	0
533	20240621	100900	15430770	4110	4110	4110	4110	0
534	20240621	100800	15430770	4110	4110	4110	4110	0
535	20240621	100700	15430770	4110	4110	4110	4110	0
536	20240621	100600	15430770	4110	4110	4110	4110	0
537	20240621	100500	15430770	4110	4110	4110	4110	0
538	20240621	100400	15430770	4110	4110	4110	4110	55
539	20240621	100300	15204720	4110	4110	4110	4110	1
540	20240621	100200	15200610	4110	4110	4110	4110	25
541	20240621	100100	15097860	4110	4110	4110	4110	1
542	20240621	100000	15093750	4110	4110	4110	4110	6
543	20240621	095900	15069090	4110	4110	4110	4110	1
544	20240621	095800	15064980	4080	4080	4080	4080	0
545	20240621	095700	15064980	4080	4080	4080	4080	0
546	20240621	095600	15064980	4080	4080	4080	4080	97
547	20240621	095500	14669220	4080	4080	4080	4080	0
548	20240621	095400	14669220	4080	4080	4080	4080	0
549	20240621	095300	14669220	4080	4080	4080	4080	0
550	20240621	095200	14669220	4080	4085	4085	4080	50
551	20240621	095100	14465215	4085	4085	4085	4085	72
552	20240621	095000	14171095	4085	4085	4085	4085	0
553	20240621	094900	14171095	4085	4085	4085	4085	50
554	20240621	094800	13966845	4085	4085	4085	4085	0
555	20240621	094700	13966845	4085	4085	4085	4085	0
556	20240621	094600	13966845	4085	4085	4085	4085	160
557	20240621	094500	13313245	4085	4085	4085	4085	41
558	20240621	094400	13145760	4105	4105	4105	4105	0
559	20240621	094300	13145760	4105	4105	4105	4105	50
560	20240621	094200	12940510	4085	4085	4085	4085	0
561	20240621	094100	12940510	4085	4085	4085	4085	0
562	20240621	094000	12940510	4085	4085	4085	4085	0
563	20240621	093900	12940510	4085	4085	4085	4085	0
564	20240621	093800	12940510	4085	4085	4085	4085	0
565	20240621	093700	12940510	4085	4085	4105	4085	250
566	20240621	093600	11919240	4085	4085	4085	4085	0
567	20240621	093500	11919240	4085	4085	4085	4085	0
568	20240621	093400	11919240	4085	4085	4085	4085	2
569	20240621	093300	11911070	4085	4085	4085	4085	0
570	20240621	093200	11911070	4085	4085	4085	4085	5
571	20240621	093100	11890645	4085	4085	4085	4085	5
572	20240621	093000	11870220	4085	4085	4085	4085	40
573	20240621	092900	11706820	4085	4085	4085	4085	2
574	20240621	092800	11698650	4085	4090	4090	4085	54
575	20240621	092700	11478055	4085	4085	4085	4085	0
576	20240621	092600	11478055	4085	4085	4085	4085	0
577	20240621	092500	11478055	4085	4085	4085	4085	158
578	20240621	092400	10832625	4090	4090	4090	4085	171
579	20240621	092300	10133830	4090	4090	4090	4090	290
580	20240621	092200	8947730	4095	4105	4105	4095	403
581	20240621	092100	7294945	4125	4100	4125	4100	85
582	20240621	092000	6946420	4125	4100	4125	4100	201
583	20240621	091900	6122295	4125	4125	4125	4125	0
584	20240621	091800	6122295	4125	4125	4125	4105	131
585	20240621	091700	5584120	4125	4125	4125	4125	0
586	20240621	091600	5584120	4125	4125	4125	4125	0
587	20240621	091500	5584120	4125	4105	4125	4105	161
588	20240621	091400	4923150	4125	4125	4125	4105	103
589	20240621	091300	4500290	4110	4125	4125	4110	11
590	20240621	091200	4454930	4125	4105	4125	4100	516
591	20240621	091100	2339205	4135	4135	4135	4135	1
592	20240621	091000	2335070	4135	4110	4135	4110	33
593	20240621	090900	2199415	4135	4115	4135	4115	21
594	20240621	090800	2112980	4135	4135	4135	4135	0
595	20240621	090700	2112980	4135	4135	4135	4135	4
596	20240621	090600	2096440	4135	4135	4135	4135	0
597	20240621	090500	2096440	4135	4115	4135	4115	5
598	20240621	090400	2075845	4135	4135	4135	4135	0
599	20240621	090300	2075845	4135	4135	4135	4135	100
600	20240621	090200	1662345	4135	4135	4135	4135	0
601	20240621	090100	1662345	4135	4110	4135	4110	301
602	20240621	090000	425210	4115	4140	4140	4115	103