KissMeData/004590/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184200	98789100	4050	4050	4050	4050	371
3	20240621	184100	98789100	4050	4050	4050	4050	0
4	20240621	184000	98789100	4050	4050	4050	4050	0
5	20240621	183900	98789100	4050	4050	4050	4050	0
6	20240621	183800	98789100	4050	4050	4050	4050	0
7	20240621	183700	98789100	4050	4050	4050	4050	0
8	20240621	183600	98789100	4050	4050	4050	4050	0
9	20240621	183500	98789100	4050	4050	4050	4050	0
10	20240621	183400	98789100	4050	4050	4050	4050	0
11	20240621	183300	98789100	4050	4050	4050	4050	0
12	20240621	183200	98789100	4050	4050	4050	4050	0
13	20240621	183100	98789100	4050	4050	4050	4050	0
14	20240621	183000	98789100	4050	4050	4050	4050	0
15	20240621	182900	98789100	4050	4050	4050	4050	0
16	20240621	182800	98789100	4050	4050	4050	4050	0
17	20240621	182700	98789100	4050	4050	4050	4050	0
18	20240621	182600	98789100	4050	4050	4050	4050	0
19	20240621	182500	98789100	4050	4050	4050	4050	0
20	20240621	182400	98789100	4050	4050	4050	4050	0
21	20240621	182300	98789100	4050	4050	4050	4050	0
22	20240621	182200	98789100	4050	4050	4050	4050	0
23	20240621	182100	98789100	4050	4050	4050	4050	0
24	20240621	182000	98789100	4050	4050	4050	4050	0
25	20240621	181900	98789100	4050	4050	4050	4050	0
26	20240621	181800	98789100	4050	4050	4050	4050	0
27	20240621	181700	98789100	4050	4050	4050	4050	0
28	20240621	181600	98789100	4050	4050	4050	4050	0
29	20240621	181500	98789100	4050	4050	4050	4050	0
30	20240621	181400	98789100	4050	4050	4050	4050	0
31	20240621	181300	98789100	4050	4050	4050	4050	0
32	20240621	181200	98789100	4050	4050	4050	4050	371
33	20240621	181100	98789100	4050	4050	4050	4050	0
34	20240621	181000	98789100	4050	4050	4050	4050	0
35	20240621	180900	98789100	4050	4050	4050	4050	0
36	20240621	180800	98789100	4050	4050	4050	4050	0
37	20240621	180700	98789100	4050	4050	4050	4050	0
38	20240621	180600	98789100	4050	4050	4050	4050	0
39	20240621	180500	98789100	4050	4050	4050	4050	0
40	20240621	180400	98789100	4050	4050	4050	4050	0
41	20240621	180300	98789100	4050	4050	4050	4050	0
42	20240621	180200	98789100	4050	4050	4050	4050	0
43	20240621	180100	98789100	4050	4050	4050	4050	0
44	20240621	180000	98789100	4050	4050	4050	4050	0
45	20240621	175900	98789100	4050	4050	4050	4050	0
46	20240621	175800	98789100	4050	4050	4050	4050	0
47	20240621	175700	98789100	4050	4050	4050	4050	0
48	20240621	175600	98789100	4050	4050	4050	4050	0
49	20240621	175500	98789100	4050	4050	4050	4050	0
50	20240621	175400	98789100	4050	4050	4050	4050	0
51	20240621	175300	98789100	4050	4050	4050	4050	0
52	20240621	175200	98789100	4050	4050	4050	4050	0
53	20240621	175100	98789100	4050	4050	4050	4050	0
54	20240621	175000	98789100	4050	4050	4050	4050	0
55	20240621	174900	98789100	4050	4050	4050	4050	0
56	20240621	174800	98789100	4050	4050	4050	4050	0
57	20240621	174700	98789100	4050	4050	4050	4050	0
58	20240621	174600	98789100	4050	4050	4050	4050	0
59	20240621	174500	98789100	4050	4050	4050	4050	0
60	20240621	174400	98789100	4050	4050	4050	4050	0
61	20240621	174300	98789100	4050	4050	4050	4050	0
62	20240621	174200	98789100	4050	4050	4050	4050	371
63	20240621	174100	98789100	4050	4050	4050	4050	0
64	20240621	174000	98789100	4050	4050	4050	4050	0
65	20240621	173900	98789100	4050	4050	4050	4050	0
66	20240621	173800	98789100	4050	4050	4050	4050	0
67	20240621	173700	98789100	4050	4050	4050	4050	0
68	20240621	173600	98789100	4050	4050	4050	4050	0
69	20240621	173500	98789100	4050	4050	4050	4050	0
70	20240621	173400	98789100	4050	4050	4050	4050	0
71	20240621	173300	98789100	4050	4050	4050	4050	0
72	20240621	173200	98789100	4050	4050	4050	4050	0
73	20240621	173100	98789100	4050	4050	4050	4050	0
74	20240621	173000	98789100	4050	4050	4050	4050	0
75	20240621	172900	98789100	4050	4050	4050	4050	0
76	20240621	172800	98789100	4050	4050	4050	4050	0
77	20240621	172700	98789100	4050	4050	4050	4050	0
78	20240621	172600	98789100	4050	4050	4050	4050	0
79	20240621	172500	98789100	4050	4050	4050	4050	0
80	20240621	172400	98789100	4050	4050	4050	4050	0
81	20240621	172300	98789100	4050	4050	4050	4050	0
82	20240621	172200	98789100	4050	4050	4050	4050	0
83	20240621	172100	98789100	4050	4050	4050	4050	0
84	20240621	172000	98789100	4050	4050	4050	4050	0
85	20240621	171900	98789100	4050	4050	4050	4050	0
86	20240621	171800	98789100	4050	4050	4050	4050	0
87	20240621	171700	98789100	4050	4050	4050	4050	0
88	20240621	171600	98789100	4050	4050	4050	4050	0
89	20240621	171500	98789100	4050	4050	4050	4050	0
90	20240621	171400	98789100	4050	4050	4050	4050	0
91	20240621	171300	98789100	4050	4050	4050	4050	0
92	20240621	171200	98789100	4050	4050	4050	4050	371
93	20240621	171100	98789100	4050	4050	4050	4050	0
94	20240621	171000	98789100	4050	4050	4050	4050	0
95	20240621	170900	98789100	4050	4050	4050	4050	0
96	20240621	170800	98789100	4050	4050	4050	4050	0
97	20240621	170700	98789100	4050	4050	4050	4050	0
98	20240621	170600	98789100	4050	4050	4050	4050	0
99	20240621	170500	98789100	4050	4050	4050	4050	0
100	20240621	170400	98789100	4050	4050	4050	4050	0
101	20240621	170300	98789100	4050	4050	4050	4050	0
102	20240621	170200	98789100	4050	4050	4050	4050	0
103	20240621	170100	98789100	4050	4050	4050	4050	0
104	20240621	170000	98789100	4050	4050	4050	4050	0
105	20240621	165900	98789100	4050	4050	4050	4050	0
106	20240621	165800	98789100	4050	4050	4050	4050	0
107	20240621	165700	98789100	4050	4050	4050	4050	0
108	20240621	165600	98789100	4050	4050	4050	4050	0
109	20240621	165500	98789100	4050	4050	4050	4050	0
110	20240621	165400	98789100	4050	4050	4050	4050	0
111	20240621	165300	98789100	4050	4050	4050	4050	0
112	20240621	165200	98789100	4050	4050	4050	4050	0
113	20240621	165100	98789100	4050	4050	4050	4050	0
114	20240621	165000	98789100	4050	4050	4050	4050	0
115	20240621	164900	98789100	4050	4050	4050	4050	0
116	20240621	164800	98789100	4050	4050	4050	4050	0
117	20240621	164700	98789100	4050	4050	4050	4050	0
118	20240621	164600	98789100	4050	4050	4050	4050	0
119	20240621	164500	98789100	4050	4050	4050	4050	0
120	20240621	164400	98789100	4050	4050	4050	4050	0
121	20240621	164300	98789100	4050	4050	4050	4050	0
122	20240621	164200	98789100	4050	4050	4050	4050	371
123	20240621	164100	98789100	4050	4050	4050	4050	0
124	20240621	164000	98789100	4050	4050	4050	4050	0
125	20240621	163900	98789100	4050	4050	4050	4050	0
126	20240621	163800	98789100	4050	4050	4050	4050	0
127	20240621	163700	98789100	4050	4050	4050	4050	0
128	20240621	163600	98789100	4050	4050	4050	4050	0
129	20240621	163500	98789100	4050	4050	4050	4050	0
130	20240621	163400	98789100	4050	4050	4050	4050	0
131	20240621	163300	98789100	4050	4050	4050	4050	0
132	20240621	163200	98789100	4050	4050	4050	4050	0
133	20240621	163100	98789100	4050	4050	4050	4050	0
134	20240621	163000	98789100	4050	4050	4050	4050	0
135	20240621	162900	98789100	4050	4050	4050	4050	0
136	20240621	162800	98789100	4050	4050	4050	4050	0
137	20240621	162700	98789100	4050	4050	4050	4050	0
138	20240621	162600	98789100	4050	4050	4050	4050	0
139	20240621	162500	98789100	4050	4050	4050	4050	0
140	20240621	162400	98789100	4050	4050	4050	4050	0
141	20240621	162300	98789100	4050	4050	4050	4050	0
142	20240621	162200	98789100	4050	4050	4050	4050	0
143	20240621	162100	98789100	4050	4050	4050	4050	0
144	20240621	162000	98789100	4050	4050	4050	4050	0
145	20240621	161900	98789100	4050	4050	4050	4050	0
146	20240621	161800	98789100	4050	4050	4050	4050	0
147	20240621	161700	98789100	4050	4050	4050	4050	0
148	20240621	161600	98789100	4050	4050	4050	4050	0
149	20240621	161500	98789100	4050	4050	4050	4050	0
150	20240621	161400	98789100	4050	4050	4050	4050	0
151	20240621	161300	98789100	4050	4050	4050	4050	0
152	20240621	161200	98789100	4050	4050	4050	4050	371
153	20240621	161100	98789100	4050	4050	4050	4050	0
154	20240621	161000	98789100	4050	4050	4050	4050	0
155	20240621	160900	98789100	4050	4050	4050	4050	0
156	20240621	160800	98789100	4050	4050	4050	4050	0
157	20240621	160700	98789100	4050	4050	4050	4050	0
158	20240621	160600	98789100	4050	4050	4050	4050	0
159	20240621	160500	98789100	4050	4050	4050	4050	0
160	20240621	160400	98789100	4050	4050	4050	4050	0
161	20240621	160300	98789100	4050	4050	4050	4050	0
162	20240621	160200	98789100	4050	4050	4050	4050	0
163	20240621	160100	98789100	4050	4050	4050	4050	0
164	20240621	160000	98789100	4050	4050	4050	4050	0
165	20240621	155900	98789100	4050	4050	4050	4050	0
166	20240621	155800	98789100	4050	4050	4050	4050	0
167	20240621	155700	98789100	4050	4050	4050	4050	0
168	20240621	155600	98789100	4050	4050	4050	4050	0
169	20240621	155500	98789100	4050	4050	4050	4050	0
170	20240621	155400	98789100	4050	4050	4050	4050	0
171	20240621	155300	98789100	4050	4050	4050	4050	0
172	20240621	155200	98789100	4050	4050	4050	4050	0
173	20240621	155100	98789100	4050	4050	4050	4050	0
174	20240621	155000	98789100	4050	4050	4050	4050	0
175	20240621	154900	98789100	4050	4050	4050	4050	0
176	20240621	154800	98789100	4050	4050	4050	4050	0
177	20240621	154700	98789100	4050	4050	4050	4050	0
178	20240621	154600	98789100	4050	4050	4050	4050	0
179	20240621	154500	98789100	4050	4050	4050	4050	0
180	20240621	154400	98789100	4050	4050	4050	4050	0
181	20240621	154300	98789100	4050	4050	4050	4050	0
182	20240621	154200	98789100	4050	4050	4050	4050	371
183	20240621	154100	98789100	4050	4050	4050	4050	0
184	20240621	154000	98789100	4050	4050	4050	4050	0
185	20240621	153900	98789100	4050	4050	4050	4050	0
186	20240621	153800	98789100	4050	4050	4050	4050	0
187	20240621	153700	98789100	4050	4050	4050	4050	0
188	20240621	153600	98789100	4050	4050	4050	4050	0
189	20240621	153500	98789100	4050	4050	4050	4050	0
190	20240621	153400	98789100	4050	4050	4050	4050	0
191	20240621	153300	98789100	4050	4050	4050	4050	0
192	20240621	153200	98789100	4050	4050	4050	4050	0
193	20240621	153100	98789100	4050	4050	4050	4050	0
194	20240621	153000	98789100	4050	4050	4050	4050	371
195	20240621	152900	97286550	4050	4050	4050	4050	0
196	20240621	152800	97286550	4050	4050	4050	4050	0
197	20240621	152700	97286550	4050	4050	4050	4050	0
198	20240621	152600	97286550	4050	4050	4050	4050	0
199	20240621	152500	97286550	4050	4050	4050	4050	0
200	20240621	152400	97286550	4050	4050	4050	4050	0
201	20240621	152300	97286550	4050	4050	4050	4050	0
202	20240621	152200	97286550	4050	4050	4050	4050	0
203	20240621	152100	97286550	4050	4050	4050	4050	0
204	20240621	152000	97286550	4050	4050	4050	4050	0
205	20240621	151900	97286550	4050	4060	4060	4050	1335
206	20240621	151800	91879300	4060	4060	4060	4060	1
207	20240621	151700	91875240	4050	4050	4050	4050	0
208	20240621	151600	91875240	4050	4050	4050	4050	0
209	20240621	151500	91875240	4050	4060	4060	4050	74
210	20240621	151400	91575530	4055	4055	4055	4055	0
211	20240621	151300	91575530	4055	4055	4055	4055	0
212	20240621	151200	91575530	4055	4055	4055	4055	0
213	20240621	151100	91575530	4055	4055	4055	4055	0
214	20240621	151000	91575530	4055	4055	4055	4055	0
215	20240621	150900	91575530	4055	4055	4055	4055	0
216	20240621	150800	91575530	4055	4055	4060	4055	30
217	20240621	150700	91453875	4060	4060	4060	4060	1
218	20240621	150600	91449815	4050	4050	4050	4050	0
219	20240621	150500	91449815	4050	4050	4050	4050	35
220	20240621	150400	91308065	4025	4075	4075	4025	5265
221	20240621	150300	70004605	4090	4090	4090	4090	0
222	20240621	150200	70004605	4090	4090	4090	4090	0
223	20240621	150100	70004605	4090	4090	4090	4090	0
224	20240621	150000	70004605	4090	4090	4090	4090	0
225	20240621	145900	70004605	4090	4090	4090	4090	90
226	20240621	145800	69636505	4065	4065	4065	4065	0
227	20240621	145700	69636505	4065	4065	4065	4065	0
228	20240621	145600	69636505	4065	4065	4065	4065	0
229	20240621	145500	69636505	4065	4065	4065	4065	0
230	20240621	145400	69636505	4065	4065	4065	4065	0
231	20240621	145300	69636505	4065	4065	4065	4065	0
232	20240621	145200	69636505	4065	4075	4075	4065	800
233	20240621	145100	66380100	4095	4095	4095	4095	0
234	20240621	145000	66380100	4095	4095	4095	4095	0
235	20240621	144900	66380100	4095	4095	4095	4095	0
236	20240621	144800	66380100	4095	4095	4095	4095	0
237	20240621	144700	66380100	4095	4095	4095	4095	0
238	20240621	144600	66380100	4095	4095	4095	4095	0
239	20240621	144500	66380100	4095	4095	4095	4095	0
240	20240621	144400	66380100	4095	4095	4095	4095	0
241	20240621	144300	66380100	4095	4095	4095	4095	0
242	20240621	144200	66380100	4095	4095	4095	4095	0
243	20240621	144100	66380100	4095	4095	4095	4095	0
244	20240621	144000	66380100	4095	4095	4095	4095	0
245	20240621	143900	66380100	4095	4095	4095	4095	0
246	20240621	143800	66380100	4095	4095	4095	4095	0
247	20240621	143700	66380100	4095	4095	4095	4095	0
248	20240621	143600	66380100	4095	4095	4095	4095	0
249	20240621	143500	66380100	4095	4080	4095	4070	601
250	20240621	143400	63932405	4095	4095	4095	4095	0
251	20240621	143300	63932405	4095	4095	4095	4095	0
252	20240621	143200	63932405	4095	4095	4095	4095	0
253	20240621	143100	63932405	4095	4095	4095	4095	0
254	20240621	143000	63932405	4095	4095	4095	4095	0
255	20240621	142900	63932405	4095	4095	4095	4095	0
256	20240621	142800	63932405	4095	4095	4095	4095	2
257	20240621	142700	63924215	4080	4080	4080	4080	2
258	20240621	142600	63916055	4095	4095	4095	4095	2
259	20240621	142500	63907865	4085	4085	4085	4085	50
260	20240621	142400	63703615	4085	4085	4085	4085	0
261	20240621	142300	63703615	4085	4085	4085	4085	0
262	20240621	142200	63703615	4085	4085	4085	4085	1
263	20240621	142100	63699530	4095	4095	4095	4095	0
264	20240621	142000	63699530	4095	4095	4095	4095	0
265	20240621	141900	63699530	4095	4095	4095	4095	0
266	20240621	141800	63699530	4095	4095	4095	4095	0
267	20240621	141700	63699530	4095	4095	4095	4095	0
268	20240621	141600	63699530	4095	4095	4095	4095	0
269	20240621	141500	63699530	4095	4095	4095	4095	0
270	20240621	141400	63699530	4095	4095	4095	4095	1
271	20240621	141300	63695435	4095	4095	4095	4095	1
272	20240621	141200	63691340	4080	4080	4080	4080	217
273	20240621	141100	62805980	4080	4080	4080	4080	52
274	20240621	141000	62593820	4095	4095	4095	4095	0
275	20240621	140900	62593820	4095	4095	4095	4095	0
276	20240621	140800	62593820	4095	4095	4095	4095	0
277	20240621	140700	62593820	4095	4095	4095	4095	0
278	20240621	140600	62593820	4095	4095	4095	4095	0
279	20240621	140500	62593820	4095	4095	4095	4095	0
280	20240621	140400	62593820	4095	4095	4095	4095	0
281	20240621	140300	62593820	4095	4095	4095	4095	0
282	20240621	140200	62593820	4095	4095	4095	4095	0
283	20240621	140100	62593820	4095	4095	4095	4095	0
284	20240621	140000	62593820	4095	4095	4095	4095	0
285	20240621	135900	62593820	4095	4095	4095	4095	1
286	20240621	135800	62589725	4080	4080	4080	4080	0
287	20240621	135700	62589725	4080	4080	4080	4080	0
288	20240621	135600	62589725	4080	4080	4080	4080	0
289	20240621	135500	62589725	4080	4080	4080	4080	0
290	20240621	135400	62589725	4080	4080	4080	4080	0
291	20240621	135300	62589725	4080	4095	4095	4080	3
292	20240621	135200	62577470	4075	4075	4075	4075	500
293	20240621	135100	60539970	4075	4075	4075	4075	0
294	20240621	135000	60539970	4075	4080	4080	4075	623
295	20240621	134900	57999130	4100	4100	4100	4100	0
296	20240621	134800	57999130	4100	4100	4100	4100	0
297	20240621	134700	57999130	4100	4100	4100	4100	0
298	20240621	134600	57999130	4100	4095	4100	4095	600
299	20240621	134500	55539610	4095	4095	4095	4095	0
300	20240621	134400	55539610	4095	4095	4095	4095	0
301	20240621	134300	55539610	4095	4095	4095	4095	0
302	20240621	134200	55539610	4095	4095	4095	4095	0
303	20240621	134100	55539610	4095	4095	4095	4095	0
304	20240621	134000	55539610	4095	4095	4095	4095	0
305	20240621	133900	55539610	4095	4095	4095	4095	0
306	20240621	133800	55539610	4095	4095	4095	4095	0
307	20240621	133700	55539610	4095	4095	4095	4095	0
308	20240621	133600	55539610	4095	4095	4095	4095	0
309	20240621	133500	55539610	4095	4095	4095	4095	0
310	20240621	133400	55539610	4095	4095	4095	4095	0
311	20240621	133300	55539610	4095	4095	4095	4095	0
312	20240621	133200	55539610	4095	4085	4095	4080	1698
313	20240621	133100	48611465	4090	4090	4090	4090	2583
314	20240621	133000	38046995	4090	4090	4090	4090	526
315	20240621	132900	35895655	4095	4095	4095	4095	37
316	20240621	132800	35744140	4095	4095	4100	4095	52
317	20240621	132700	35531195	4090	4090	4090	4090	20
318	20240621	132600	35449395	4095	4095	4095	4095	0
319	20240621	132500	35449395	4095	4095	4095	4095	0
320	20240621	132400	35449395	4095	4095	4095	4095	0
321	20240621	132300	35449395	4095	4095	4095	4095	0
322	20240621	132200	35449395	4095	4095	4095	4095	0
323	20240621	132100	35449395	4095	4095	4095	4095	0
324	20240621	132000	35449395	4095	4095	4095	4095	0
325	20240621	131900	35449395	4095	4095	4095	4095	0
326	20240621	131800	35449395	4095	4095	4095	4095	0
327	20240621	131700	35449395	4095	4095	4095	4095	0
328	20240621	131600	35449395	4095	4095	4095	4095	0
329	20240621	131500	35449395	4095	4095	4095	4095	0
330	20240621	131400	35449395	4095	4095	4095	4095	0
331	20240621	131300	35449395	4095	4095	4095	4095	0
332	20240621	131200	35449395	4095	4095	4095	4095	60
333	20240621	131100	35203695	4100	4100	4100	4100	0
334	20240621	131000	35203695	4100	4100	4100	4100	1
335	20240621	130900	35199595	4095	4095	4095	4095	1
336	20240621	130800	35195500	4090	4090	4090	4090	0
337	20240621	130700	35195500	4090	4090	4090	4090	0
338	20240621	130600	35195500	4090	4090	4090	4090	0
339	20240621	130500	35195500	4090	4090	4090	4090	304
340	20240621	130400	33952140	4080	4080	4080	4080	0
341	20240621	130300	33952140	4080	4080	4080	4080	0
342	20240621	130200	33952140	4080	4080	4080	4080	0
343	20240621	130100	33952140	4080	4080	4080	4080	0
344	20240621	130000	33952140	4080	4080	4080	4080	0
345	20240621	125900	33952140	4080	4080	4080	4080	0
346	20240621	125800	33952140	4080	4080	4080	4080	0
347	20240621	125700	33952140	4080	4080	4080	4080	0
348	20240621	125600	33952140	4080	4080	4080	4080	0
349	20240621	125500	33952140	4080	4080	4080	4080	0
350	20240621	125400	33952140	4080	4080	4080	4080	0
351	20240621	125300	33952140	4080	4080	4080	4080	0
352	20240621	125200	33952140	4080	4080	4080	4080	0
353	20240621	125100	33952140	4080	4080	4080	4080	0
354	20240621	125000	33952140	4080	4095	4095	4080	300
355	20240621	124900	32726795	4100	4100	4100	4100	0
356	20240621	124800	32726795	4100	4100	4100	4100	0
357	20240621	124700	32726795	4100	4100	4100	4100	1
358	20240621	124600	32722695	4105	4105	4105	4105	0
359	20240621	124500	32722695	4105	4105	4105	4105	0
360	20240621	124400	32722695	4105	4105	4105	4105	0
361	20240621	124300	32722695	4105	4105	4105	4105	0
362	20240621	124200	32722695	4105	4105	4105	4105	0
363	20240621	124100	32722695	4105	4105	4105	4105	0
364	20240621	124000	32722695	4105	4105	4105	4105	0
365	20240621	123900	32722695	4105	4100	4105	4100	3
366	20240621	123800	32710390	4095	4095	4095	4095	0
367	20240621	123700	32710390	4095	4095	4095	4095	0
368	20240621	123600	32710390	4095	4095	4095	4095	61
369	20240621	123500	32460595	4100	4100	4100	4100	0
370	20240621	123400	32460595	4100	4100	4100	4100	0
371	20240621	123300	32460595	4100	4100	4100	4100	0
372	20240621	123200	32460595	4100	4100	4100	4100	0
373	20240621	123100	32460595	4100	4100	4100	4100	0
374	20240621	123000	32460595	4100	4100	4100	4100	0
375	20240621	122900	32460595	4100	4100	4100	4100	0
376	20240621	122800	32460595	4100	4100	4100	4100	104
377	20240621	122700	32034195	4100	4100	4100	4100	0
378	20240621	122600	32034195	4100	4100	4100	4100	0
379	20240621	122500	32034195	4100	4100	4100	4100	0
380	20240621	122400	32034195	4100	4100	4100	4100	0
381	20240621	122300	32034195	4100	4100	4100	4100	1
382	20240621	122200	32030095	4095	4095	4095	4095	0
383	20240621	122100	32030095	4095	4095	4095	4095	1
384	20240621	122000	32026000	4100	4100	4100	4100	0
385	20240621	121900	32026000	4100	4100	4100	4100	0
386	20240621	121800	32026000	4100	4100	4100	4100	0
387	20240621	121700	32026000	4100	4100	4100	4100	1
388	20240621	121600	32021900	4095	4095	4095	4095	0
389	20240621	121500	32021900	4095	4095	4095	4095	0
390	20240621	121400	32021900	4095	4095	4095	4095	13
391	20240621	121300	31968665	4100	4100	4100	4100	0
392	20240621	121200	31968665	4100	4100	4100	4100	0
393	20240621	121100	31968665	4100	4100	4100	4100	0
394	20240621	121000	31968665	4100	4100	4100	4100	0
395	20240621	120900	31968665	4100	4100	4100	4100	61
396	20240621	120800	31718565	4100	4100	4100	4100	0
397	20240621	120700	31718565	4100	4100	4100	4100	0
398	20240621	120600	31718565	4100	4100	4100	4100	0
399	20240621	120500	31718565	4100	4100	4100	4100	0
400	20240621	120400	31718565	4100	4100	4100	4100	0
401	20240621	120300	31718565	4100	4100	4100	4100	61
402	20240621	120200	31468465	4095	4095	4095	4095	0
403	20240621	120100	31468465	4095	4095	4095	4095	0
404	20240621	120000	31468465	4095	4095	4095	4095	0
405	20240621	115900	31468465	4095	4095	4095	4095	30
406	20240621	115800	31345615	4095	4095	4095	4095	4
407	20240621	115700	31329235	4090	4090	4090	4090	0
408	20240621	115600	31329235	4090	4090	4090	4090	0
409	20240621	115500	31329235	4090	4090	4090	4090	0
410	20240621	115400	31329235	4090	4090	4090	4090	0
411	20240621	115300	31329235	4090	4090	4090	4090	15
412	20240621	115200	31267885	4100	4100	4100	4100	0
413	20240621	115100	31267885	4100	4100	4100	4100	0
414	20240621	115000	31267885	4100	4100	4100	4100	1
415	20240621	114900	31263785	4100	4100	4100	4100	0
416	20240621	114800	31263785	4100	4100	4100	4100	0
417	20240621	114700	31263785	4100	4100	4100	4100	0
418	20240621	114600	31263785	4100	4100	4100	4100	0
419	20240621	114500	31263785	4100	4100	4100	4100	0
420	20240621	114400	31263785	4100	4100	4100	4100	0
421	20240621	114300	31263785	4100	4100	4100	4100	1
422	20240621	114200	31259685	4090	4095	4095	4090	14
423	20240621	114100	31202360	4100	4100	4100	4100	0
424	20240621	114000	31202360	4100	4100	4100	4100	0
425	20240621	113900	31202360	4100	4100	4100	4100	0
426	20240621	113800	31202360	4100	4100	4100	4100	0
427	20240621	113700	31202360	4100	4100	4100	4100	0
428	20240621	113600	31202360	4100	4100	4100	4100	0
429	20240621	113500	31202360	4100	4100	4100	4100	0
430	20240621	113400	31202360	4100	4100	4100	4100	0
431	20240621	113300	31202360	4100	4100	4100	4100	0
432	20240621	113200	31202360	4100	4100	4100	4100	0
433	20240621	113100	31202360	4100	4100	4100	4100	0
434	20240621	113000	31202360	4100	4100	4100	4100	0
435	20240621	112900	31202360	4100	4100	4100	4100	0
436	20240621	112800	31202360	4100	4100	4100	4100	0
437	20240621	112700	31202360	4100	4100	4100	4100	0
438	20240621	112600	31202360	4100	4085	4100	4085	9
439	20240621	112500	31165565	4100	4100	4100	4100	0
440	20240621	112400	31165565	4100	4100	4100	4100	0
441	20240621	112300	31165565	4100	4100	4100	4100	0
442	20240621	112200	31165565	4100	4100	4100	4100	1
443	20240621	112100	31161465	4085	4085	4085	4085	0
444	20240621	112000	31161465	4085	4085	4085	4085	0
445	20240621	111900	31161465	4085	4085	4085	4085	0
446	20240621	111800	31161465	4085	4085	4085	4085	0
447	20240621	111700	31161465	4085	4085	4085	4085	0
448	20240621	111600	31161465	4085	4085	4085	4085	0
449	20240621	111500	31161465	4085	4085	4085	4085	0
450	20240621	111400	31161465	4085	4085	4085	4080	339
451	20240621	111300	29777800	4085	4085	4085	4085	0
452	20240621	111200	29777800	4085	4085	4085	4085	1
453	20240621	111100	29773715	4110	4110	4110	4110	0
454	20240621	111000	29773715	4110	4110	4110	4110	0
455	20240621	110900	29773715	4110	4110	4110	4110	0
456	20240621	110800	29773715	4110	4110	4110	4110	0
457	20240621	110700	29773715	4110	4110	4110	4110	0
458	20240621	110600	29773715	4110	4110	4110	4110	0
459	20240621	110500	29773715	4110	4110	4110	4110	0
460	20240621	110400	29773715	4110	4110	4110	4110	0
461	20240621	110300	29773715	4110	4110	4110	4110	0
462	20240621	110200	29773715	4110	4110	4110	4110	0
463	20240621	110100	29773715	4110	4110	4110	4110	0
464	20240621	110000	29773715	4110	4110	4110	4110	1
465	20240621	105900	29769605	4090	4090	4090	4090	0
466	20240621	105800	29769605	4090	4090	4090	4090	0
467	20240621	105700	29769605	4090	4090	4090	4090	0
468	20240621	105600	29769605	4090	4090	4090	4090	0
469	20240621	105500	29769605	4090	4090	4090	4090	682
470	20240621	105400	26980225	4110	4110	4110	4110	0
471	20240621	105300	26980225	4110	4110	4110	4110	0
472	20240621	105200	26980225	4110	4110	4110	4110	0
473	20240621	105100	26980225	4110	4110	4110	4110	0
474	20240621	105000	26980225	4110	4110	4110	4110	0
475	20240621	104900	26980225	4110	4110	4110	4110	0
476	20240621	104800	26980225	4110	4110	4110	4110	0
477	20240621	104700	26980225	4110	4110	4110	4110	0
478	20240621	104600	26980225	4110	4100	4110	4100	1697
479	20240621	104500	20010790	4100	4100	4100	4100	0
480	20240621	104400	20010790	4100	4100	4100	4100	0
481	20240621	104300	20010790	4100	4100	4100	4100	0
482	20240621	104200	20010790	4100	4100	4100	4100	0
483	20240621	104100	20010790	4100	4100	4100	4100	0
484	20240621	104000	20010790	4100	4100	4100	4100	0
485	20240621	103900	20010790	4100	4100	4100	4100	0
486	20240621	103800	20010790	4100	4100	4100	4100	0
487	20240621	103700	20010790	4100	4100	4100	4100	0
488	20240621	103600	20010790	4100	4100	4100	4100	0
489	20240621	103500	20010790	4100	4100	4100	4100	0
490	20240621	103400	20010790	4100	4100	4100	4100	1
491	20240621	103300	20006690	4080	4080	4080	4080	0
492	20240621	103200	20006690	4080	4080	4080	4080	1
493	20240621	103100	20002610	4105	4105	4105	4105	0
494	20240621	103000	20002610	4105	4105	4105	4105	0
495	20240621	102900	20002610	4105	4105	4105	4105	0
496	20240621	102800	20002610	4105	4105	4105	4105	0
497	20240621	102700	20002610	4105	4105	4105	4105	0
498	20240621	102600	20002610	4105	4105	4105	4105	0
499	20240621	102500	20002610	4105	4105	4105	4105	0
500	20240621	102400	20002610	4105	4105	4105	4105	0
501	20240621	102300	20002610	4105	4105	4105	4105	0
502	20240621	102200	20002610	4105	4105	4105	4105	0
503	20240621	102100	20002610	4105	4105	4105	4105	0
504	20240621	102000	20002610	4105	4105	4105	4105	1
505	20240621	101900	19998505	4110	4110	4110	4110	0
506	20240621	101800	19998505	4110	4110	4110	4110	0
507	20240621	101700	19998505	4110	4110	4110	4110	0
508	20240621	101600	19998505	4110	4110	4110	4110	1
509	20240621	101500	19994395	4085	4085	4085	4085	300
510	20240621	101400	18768895	4110	4110	4110	4110	1
511	20240621	101300	18764785	4110	4110	4110	4110	2
512	20240621	101200	18756565	4110	4110	4110	4110	0
513	20240621	101100	18756565	4110	4110	4110	4110	1
514	20240621	101000	18752455	4080	4080	4080	4080	1
515	20240621	100900	18748375	4110	4110	4110	4110	0
516	20240621	100800	18748375	4110	4110	4110	4110	0
517	20240621	100700	18748375	4110	4110	4110	4110	0
518	20240621	100600	18748375	4110	4110	4110	4110	0
519	20240621	100500	18748375	4110	4110	4110	4110	0
520	20240621	100400	18748375	4110	4110	4110	4110	0
521	20240621	100300	18748375	4110	4110	4110	4110	0
522	20240621	100200	18748375	4110	4085	4110	4080	23
523	20240621	100100	18654400	4085	4110	4110	4085	169
524	20240621	100000	17964010	4085	4085	4085	4085	1
525	20240621	095900	17959925	4110	4110	4110	4110	2
526	20240621	095800	17951705	4110	4110	4110	4110	2
527	20240621	095700	17943485	4110	4110	4110	4110	3
528	20240621	095600	17931155	4085	4085	4085	4085	0
529	20240621	095500	17931155	4085	4085	4085	4085	0
530	20240621	095400	17931155	4085	4085	4085	4085	0
531	20240621	095300	17931155	4085	4085	4085	4085	0
532	20240621	095200	17931155	4085	4085	4085	4085	414
533	20240621	095100	16239965	4085	4085	4085	4085	0
534	20240621	095000	16239965	4085	4085	4085	4085	0
535	20240621	094900	16239965	4085	4085	4085	4085	0
536	20240621	094800	16239965	4085	4085	4085	4085	0
537	20240621	094700	16239965	4085	4085	4085	4085	100
538	20240621	094600	15831465	4115	4115	4115	4115	0
539	20240621	094500	15831465	4115	4115	4115	4115	0
540	20240621	094400	15831465	4115	4115	4115	4115	0
541	20240621	094300	15831465	4115	4115	4115	4115	0
542	20240621	094200	15831465	4115	4115	4115	4115	0
543	20240621	094100	15831465	4115	4115	4115	4115	1
544	20240621	094000	15827350	4085	4085	4085	4085	0
545	20240621	093900	15827350	4085	4085	4085	4085	0
546	20240621	093800	15827350	4085	4100	4115	4085	15
547	20240621	093700	15765850	4115	4115	4115	4115	102
548	20240621	093600	15346120	4115	4115	4115	4115	100
549	20240621	093500	14934620	4115	4115	4115	4115	278
550	20240621	093400	13790650	4115	4115	4115	4115	231
551	20240621	093300	12840085	4115	4115	4115	4115	173
552	20240621	093200	12128190	4115	4115	4115	4115	0
553	20240621	093100	12128190	4115	4115	4115	4115	0
554	20240621	093000	12128190	4115	4100	4115	4100	597
555	20240621	092900	9673340	4110	4110	4110	4110	0
556	20240621	092800	9673340	4110	4110	4110	4110	0
557	20240621	092700	9673340	4110	4110	4110	4110	0
558	20240621	092600	9673340	4110	4105	4110	4105	97
559	20240621	092500	9275090	4105	4105	4105	4105	0
560	20240621	092400	9275090	4105	4105	4105	4105	1
561	20240621	092300	9270985	4075	4075	4075	4075	0
562	20240621	092200	9270985	4075	4075	4075	4075	0
563	20240621	092100	9270985	4075	4075	4075	4075	0
564	20240621	092000	9270985	4075	4075	4075	4075	0
565	20240621	091900	9270985	4075	4075	4075	4075	0
566	20240621	091800	9270985	4075	4075	4075	4075	0
567	20240621	091700	9270985	4075	4080	4080	4075	10
568	20240621	091600	9230215	4110	4110	4110	4110	0
569	20240621	091500	9230215	4110	4100	4110	4100	545
570	20240621	091400	6993335	4095	4095	4095	4095	160
571	20240621	091300	6338135	4095	4095	4095	4095	0
572	20240621	091200	6338135	4095	4095	4095	4095	1
573	20240621	091100	6334040	4070	4070	4070	4070	50
574	20240621	091000	6130540	4065	4085	4085	4065	100
575	20240621	090900	5723160	4095	4095	4095	4095	345
576	20240621	090800	4310385	4095	4095	4095	4095	321
577	20240621	090700	2995890	4085	4090	4090	4085	41
578	20240621	090600	2828335	4095	4095	4095	4095	0
579	20240621	090500	2828335	4095	4095	4095	4095	0
580	20240621	090400	2828335	4095	4095	4095	4095	6
581	20240621	090300	2803765	4090	4090	4090	4090	11
582	20240621	090200	2758775	4095	4095	4095	4095	296
583	20240621	090100	1546655	4100	4115	4115	4100	308
584	20240621	090000	279655	4105	4120	4120	4105	68