KissMeData/004150/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184200	45991175	2715	2715	2715	2715	828
3	20240619	184100	45991175	2715	2715	2715	2715	0
4	20240619	184000	45991175	2715	2715	2715	2715	0
5	20240619	183900	45991175	2715	2715	2715	2715	0
6	20240619	183800	45991175	2715	2715	2715	2715	0
7	20240619	183700	45991175	2715	2715	2715	2715	0
8	20240619	183600	45991175	2715	2715	2715	2715	0
9	20240619	183500	45991175	2715	2715	2715	2715	0
10	20240619	183400	45991175	2715	2715	2715	2715	0
11	20240619	183300	45991175	2715	2715	2715	2715	0
12	20240619	183200	45991175	2715	2715	2715	2715	0
13	20240619	183100	45991175	2715	2715	2715	2715	0
14	20240619	183000	45991175	2715	2715	2715	2715	0
15	20240619	182900	45991175	2715	2715	2715	2715	0
16	20240619	182800	45991175	2715	2715	2715	2715	0
17	20240619	182700	45991175	2715	2715	2715	2715	0
18	20240619	182600	45991175	2715	2715	2715	2715	0
19	20240619	182500	45991175	2715	2715	2715	2715	0
20	20240619	182400	45991175	2715	2715	2715	2715	0
21	20240619	182300	45991175	2715	2715	2715	2715	0
22	20240619	182200	45991175	2715	2715	2715	2715	0
23	20240619	182100	45991175	2715	2715	2715	2715	0
24	20240619	182000	45991175	2715	2715	2715	2715	0
25	20240619	181900	45991175	2715	2715	2715	2715	0
26	20240619	181800	45991175	2715	2715	2715	2715	0
27	20240619	181700	45991175	2715	2715	2715	2715	0
28	20240619	181600	45991175	2715	2715	2715	2715	0
29	20240619	181500	45991175	2715	2715	2715	2715	0
30	20240619	181400	45991175	2715	2715	2715	2715	0
31	20240619	181300	45991175	2715	2715	2715	2715	0
32	20240619	181200	45991175	2715	2715	2715	2715	828
33	20240619	181100	45991175	2715	2715	2715	2715	0
34	20240619	181000	45991175	2715	2715	2715	2715	0
35	20240619	180900	45991175	2715	2715	2715	2715	0
36	20240619	180800	45991175	2715	2715	2715	2715	0
37	20240619	180700	45991175	2715	2715	2715	2715	0
38	20240619	180600	45991175	2715	2715	2715	2715	0
39	20240619	180500	45991175	2715	2715	2715	2715	0
40	20240619	180400	45991175	2715	2715	2715	2715	0
41	20240619	180300	45991175	2715	2715	2715	2715	0
42	20240619	180200	45991175	2715	2715	2715	2715	0
43	20240619	180100	45991175	2715	2715	2715	2715	0
44	20240619	180000	45991175	2715	2715	2715	2715	0
45	20240619	175900	45991175	2715	2715	2715	2715	0
46	20240619	175800	45991175	2715	2715	2715	2715	0
47	20240619	175700	45991175	2715	2715	2715	2715	0
48	20240619	175600	45991175	2715	2715	2715	2715	0
49	20240619	175500	45991175	2715	2715	2715	2715	0
50	20240619	175400	45991175	2715	2715	2715	2715	0
51	20240619	175300	45991175	2715	2715	2715	2715	0
52	20240619	175200	45991175	2715	2715	2715	2715	0
53	20240619	175100	45991175	2715	2715	2715	2715	0
54	20240619	175000	45991175	2715	2715	2715	2715	0
55	20240619	174900	45991175	2715	2715	2715	2715	0
56	20240619	174800	45991175	2715	2715	2715	2715	0
57	20240619	174700	45991175	2715	2715	2715	2715	0
58	20240619	174600	45991175	2715	2715	2715	2715	0
59	20240619	174500	45991175	2715	2715	2715	2715	0
60	20240619	174400	45991175	2715	2715	2715	2715	0
61	20240619	174300	45991175	2715	2715	2715	2715	0
62	20240619	174200	45991175	2715	2715	2715	2715	828
63	20240619	174100	45991175	2715	2715	2715	2715	0
64	20240619	174000	45991175	2715	2715	2715	2715	0
65	20240619	173900	45991175	2715	2715	2715	2715	0
66	20240619	173800	45991175	2715	2715	2715	2715	0
67	20240619	173700	45991175	2715	2715	2715	2715	0
68	20240619	173600	45991175	2715	2715	2715	2715	0
69	20240619	173500	45991175	2715	2715	2715	2715	0
70	20240619	173400	45991175	2715	2715	2715	2715	0
71	20240619	173300	45991175	2715	2715	2715	2715	0
72	20240619	173200	45991175	2715	2715	2715	2715	0
73	20240619	173100	45991175	2715	2715	2715	2715	0
74	20240619	173000	45991175	2715	2715	2715	2715	0
75	20240619	172900	45991175	2715	2715	2715	2715	0
76	20240619	172800	45991175	2715	2715	2715	2715	0
77	20240619	172700	45991175	2715	2715	2715	2715	0
78	20240619	172600	45991175	2715	2715	2715	2715	0
79	20240619	172500	45991175	2715	2715	2715	2715	0
80	20240619	172400	45991175	2715	2715	2715	2715	0
81	20240619	172300	45991175	2715	2715	2715	2715	0
82	20240619	172200	45991175	2715	2715	2715	2715	0
83	20240619	172100	45991175	2715	2715	2715	2715	0
84	20240619	172000	45991175	2715	2715	2715	2715	0
85	20240619	171900	45991175	2715	2715	2715	2715	0
86	20240619	171800	45991175	2715	2715	2715	2715	0
87	20240619	171700	45991175	2715	2715	2715	2715	0
88	20240619	171600	45991175	2715	2715	2715	2715	0
89	20240619	171500	45991175	2715	2715	2715	2715	0
90	20240619	171400	45991175	2715	2715	2715	2715	0
91	20240619	171300	45991175	2715	2715	2715	2715	0
92	20240619	171200	45991175	2715	2715	2715	2715	828
93	20240619	171100	45991175	2715	2715	2715	2715	0
94	20240619	171000	45991175	2715	2715	2715	2715	0
95	20240619	170900	45991175	2715	2715	2715	2715	0
96	20240619	170800	45991175	2715	2715	2715	2715	0
97	20240619	170700	45991175	2715	2715	2715	2715	0
98	20240619	170600	45991175	2715	2715	2715	2715	0
99	20240619	170500	45991175	2715	2715	2715	2715	0
100	20240619	170400	45991175	2715	2715	2715	2715	0
101	20240619	170300	45991175	2715	2715	2715	2715	0
102	20240619	170200	45991175	2715	2715	2715	2715	0
103	20240619	170100	45991175	2715	2715	2715	2715	0
104	20240619	170000	45991175	2715	2715	2715	2715	0
105	20240619	165900	45991175	2715	2715	2715	2715	0
106	20240619	165800	45991175	2715	2715	2715	2715	0
107	20240619	165700	45991175	2715	2715	2715	2715	0
108	20240619	165600	45991175	2715	2715	2715	2715	0
109	20240619	165500	45991175	2715	2715	2715	2715	0
110	20240619	165400	45991175	2715	2715	2715	2715	0
111	20240619	165300	45991175	2715	2715	2715	2715	0
112	20240619	165200	45991175	2715	2715	2715	2715	0
113	20240619	165100	45991175	2715	2715	2715	2715	0
114	20240619	165000	45991175	2715	2715	2715	2715	0
115	20240619	164900	45991175	2715	2715	2715	2715	0
116	20240619	164800	45991175	2715	2715	2715	2715	0
117	20240619	164700	45991175	2715	2715	2715	2715	0
118	20240619	164600	45991175	2715	2715	2715	2715	0
119	20240619	164500	45991175	2715	2715	2715	2715	0
120	20240619	164400	45991175	2715	2715	2715	2715	0
121	20240619	164300	45991175	2715	2715	2715	2715	0
122	20240619	164200	45991175	2715	2715	2715	2715	828
123	20240619	164100	45991175	2715	2715	2715	2715	0
124	20240619	164000	45991175	2715	2715	2715	2715	0
125	20240619	163900	45991175	2715	2715	2715	2715	0
126	20240619	163800	45991175	2715	2715	2715	2715	0
127	20240619	163700	45991175	2715	2715	2715	2715	0
128	20240619	163600	45991175	2715	2715	2715	2715	0
129	20240619	163500	45991175	2715	2715	2715	2715	0
130	20240619	163400	45991175	2715	2715	2715	2715	0
131	20240619	163300	45991175	2715	2715	2715	2715	0
132	20240619	163200	45991175	2715	2715	2715	2715	0
133	20240619	163100	45991175	2715	2715	2715	2715	0
134	20240619	163000	45991175	2715	2715	2715	2715	0
135	20240619	162900	45991175	2715	2715	2715	2715	0
136	20240619	162800	45991175	2715	2715	2715	2715	0
137	20240619	162700	45991175	2715	2715	2715	2715	0
138	20240619	162600	45991175	2715	2715	2715	2715	0
139	20240619	162500	45991175	2715	2715	2715	2715	0
140	20240619	162400	45991175	2715	2715	2715	2715	0
141	20240619	162300	45991175	2715	2715	2715	2715	0
142	20240619	162200	45991175	2715	2715	2715	2715	0
143	20240619	162100	45991175	2715	2715	2715	2715	0
144	20240619	162000	45991175	2715	2715	2715	2715	0
145	20240619	161900	45991175	2715	2715	2715	2715	0
146	20240619	161800	45991175	2715	2715	2715	2715	0
147	20240619	161700	45991175	2715	2715	2715	2715	0
148	20240619	161600	45991175	2715	2715	2715	2715	0
149	20240619	161500	45991175	2715	2715	2715	2715	0
150	20240619	161400	45991175	2715	2715	2715	2715	0
151	20240619	161300	45991175	2715	2715	2715	2715	0
152	20240619	161200	45991175	2715	2715	2715	2715	828
153	20240619	161100	45991175	2715	2715	2715	2715	0
154	20240619	161000	45991175	2715	2715	2715	2715	0
155	20240619	160900	45991175	2715	2715	2715	2715	0
156	20240619	160800	45991175	2715	2715	2715	2715	0
157	20240619	160700	45991175	2715	2715	2715	2715	0
158	20240619	160600	45991175	2715	2715	2715	2715	0
159	20240619	160500	45991175	2715	2715	2715	2715	0
160	20240619	160400	45991175	2715	2715	2715	2715	0
161	20240619	160300	45991175	2715	2715	2715	2715	0
162	20240619	160200	45991175	2715	2715	2715	2715	0
163	20240619	160100	45991175	2715	2715	2715	2715	0
164	20240619	160000	45991175	2715	2715	2715	2715	0
165	20240619	155900	45991175	2715	2715	2715	2715	0
166	20240619	155800	45991175	2715	2715	2715	2715	0
167	20240619	155700	45991175	2715	2715	2715	2715	0
168	20240619	155600	45991175	2715	2715	2715	2715	0
169	20240619	155500	45991175	2715	2715	2715	2715	0
170	20240619	155400	45991175	2715	2715	2715	2715	0
171	20240619	155300	45991175	2715	2715	2715	2715	0
172	20240619	155200	45991175	2715	2715	2715	2715	0
173	20240619	155100	45991175	2715	2715	2715	2715	0
174	20240619	155000	45991175	2715	2715	2715	2715	0
175	20240619	154900	45991175	2715	2715	2715	2715	0
176	20240619	154800	45991175	2715	2715	2715	2715	0
177	20240619	154700	45991175	2715	2715	2715	2715	0
178	20240619	154600	45991175	2715	2715	2715	2715	0
179	20240619	154500	45991175	2715	2715	2715	2715	0
180	20240619	154400	45991175	2715	2715	2715	2715	0
181	20240619	154300	45991175	2715	2715	2715	2715	0
182	20240619	154200	45991175	2715	2715	2715	2715	828
183	20240619	154100	45991175	2715	2715	2715	2715	0
184	20240619	154000	45991175	2715	2715	2715	2715	0
185	20240619	153900	45991175	2715	2715	2715	2715	0
186	20240619	153800	45991175	2715	2715	2715	2715	0
187	20240619	153700	45991175	2715	2715	2715	2715	0
188	20240619	153600	45991175	2715	2715	2715	2715	0
189	20240619	153500	45991175	2715	2715	2715	2715	0
190	20240619	153400	45991175	2715	2715	2715	2715	0
191	20240619	153300	45991175	2715	2715	2715	2715	0
192	20240619	153200	45991175	2715	2715	2715	2715	0
193	20240619	153100	45991175	2715	2715	2715	2715	0
194	20240619	153000	45991175	2715	2715	2715	2715	828
195	20240619	152900	43743155	2715	2715	2715	2715	0
196	20240619	152800	43743155	2715	2715	2715	2715	0
197	20240619	152700	43743155	2715	2715	2715	2715	0
198	20240619	152600	43743155	2715	2715	2715	2715	0
199	20240619	152500	43743155	2715	2715	2715	2715	0
200	20240619	152400	43743155	2715	2715	2715	2715	0
201	20240619	152300	43743155	2715	2715	2715	2715	0
202	20240619	152200	43743155	2715	2715	2715	2715	0
203	20240619	152100	43743155	2715	2715	2715	2715	0
204	20240619	152000	43743155	2715	2715	2715	2715	0
205	20240619	151900	43743155	2715	2710	2715	2710	67
206	20240619	151800	43561580	2710	2710	2710	2710	17
207	20240619	151700	43515510	2710	2710	2710	2710	17
208	20240619	151600	43469440	2710	2710	2710	2710	51
209	20240619	151500	43331230	2710	2710	2710	2710	29
210	20240619	151400	43252640	2710	2710	2710	2710	11
211	20240619	151300	43222830	2710	2710	2710	2710	119
212	20240619	151200	42900340	2710	2710	2710	2710	12
213	20240619	151100	42867820	2710	2710	2710	2710	47
214	20240619	151000	42740450	2710	2710	2710	2710	1
215	20240619	150900	42737740	2710	2710	2710	2710	0
216	20240619	150800	42737740	2710	2710	2710	2710	2
217	20240619	150700	42732320	2710	2710	2710	2710	66
218	20240619	150600	42553460	2710	2710	2710	2710	1
219	20240619	150500	42550750	2710	2710	2710	2710	1
220	20240619	150400	42548040	2710	2715	2715	2710	607
221	20240619	150300	40902890	2710	2710	2710	2710	19
222	20240619	150200	40851400	2710	2710	2710	2710	1
223	20240619	150100	40848690	2710	2710	2710	2710	1
224	20240619	150000	40845980	2710	2710	2710	2710	1
225	20240619	145900	40843270	2710	2710	2710	2710	1
226	20240619	145800	40840560	2710	2710	2710	2710	70
227	20240619	145700	40650860	2710	2710	2710	2710	69
228	20240619	145600	40463870	2710	2710	2710	2710	1
229	20240619	145500	40461160	2710	2710	2710	2710	1
230	20240619	145400	40458450	2710	2710	2710	2710	0
231	20240619	145300	40458450	2710	2710	2710	2710	0
232	20240619	145200	40458450	2710	2710	2710	2710	0
233	20240619	145100	40458450	2710	2710	2710	2710	0
234	20240619	145000	40458450	2710	2710	2710	2710	66
235	20240619	144900	40279590	2710	2710	2710	2710	66
236	20240619	144800	40100730	2710	2710	2710	2710	0
237	20240619	144700	40100730	2710	2710	2710	2710	0
238	20240619	144600	40100730	2710	2710	2710	2710	0
239	20240619	144500	40100730	2710	2710	2710	2710	0
240	20240619	144400	40100730	2710	2710	2710	2710	0
241	20240619	144300	40100730	2710	2710	2710	2710	67
242	20240619	144200	39919160	2710	2710	2710	2710	41
243	20240619	144100	39808050	2710	2710	2710	2710	60
244	20240619	144000	39645450	2710	2710	2710	2710	0
245	20240619	143900	39645450	2710	2710	2710	2710	0
246	20240619	143800	39645450	2710	2710	2710	2710	0
247	20240619	143700	39645450	2710	2710	2710	2710	83
248	20240619	143600	39420520	2710	2710	2710	2710	0
249	20240619	143500	39420520	2710	2710	2710	2710	0
250	20240619	143400	39420520	2710	2710	2710	2710	0
251	20240619	143300	39420520	2710	2710	2710	2710	0
252	20240619	143200	39420520	2710	2710	2710	2710	62
253	20240619	143100	39252500	2710	2710	2710	2710	0
254	20240619	143000	39252500	2710	2710	2710	2710	0
255	20240619	142900	39252500	2710	2710	2710	2710	0
256	20240619	142800	39252500	2710	2710	2710	2710	0
257	20240619	142700	39252500	2710	2710	2710	2710	0
258	20240619	142600	39252500	2710	2710	2710	2710	0
259	20240619	142500	39252500	2710	2710	2710	2710	0
260	20240619	142400	39252500	2710	2710	2710	2710	67
261	20240619	142300	39070930	2715	2715	2715	2715	0
262	20240619	142200	39070930	2715	2715	2715	2715	46
263	20240619	142100	38946040	2715	2715	2715	2715	0
264	20240619	142000	38946040	2715	2715	2715	2715	0
265	20240619	141900	38946040	2715	2720	2720	2715	54
266	20240619	141800	38799425	2715	2710	2715	2710	3482
267	20240619	141700	29363200	2715	2715	2715	2715	31
268	20240619	141600	29279035	2715	2715	2715	2715	1
269	20240619	141500	29276320	2720	2720	2720	2720	1
270	20240619	141400	29273600	2715	2715	2715	2715	0
271	20240619	141300	29273600	2715	2715	2715	2715	0
272	20240619	141200	29273600	2715	2715	2715	2715	0
273	20240619	141100	29273600	2715	2715	2715	2715	0
274	20240619	141000	29273600	2715	2715	2715	2715	3
275	20240619	140900	29265455	2720	2720	2720	2720	0
276	20240619	140800	29265455	2720	2720	2720	2720	0
277	20240619	140700	29265455	2720	2720	2720	2720	0
278	20240619	140600	29265455	2720	2720	2720	2720	0
279	20240619	140500	29265455	2720	2720	2720	2720	0
280	20240619	140400	29265455	2720	2720	2720	2720	0
281	20240619	140300	29265455	2720	2720	2720	2720	0
282	20240619	140200	29265455	2720	2720	2720	2720	5
283	20240619	140100	29251855	2715	2715	2715	2715	1
284	20240619	140000	29249140	2720	2720	2720	2720	0
285	20240619	135900	29249140	2720	2720	2720	2720	0
286	20240619	135800	29249140	2720	2720	2720	2720	0
287	20240619	135700	29249140	2720	2720	2720	2720	0
288	20240619	135600	29249140	2720	2720	2720	2720	0
289	20240619	135500	29249140	2720	2720	2720	2720	0
290	20240619	135400	29249140	2720	2720	2720	2720	0
291	20240619	135300	29249140	2720	2720	2720	2720	0
292	20240619	135200	29249140	2720	2720	2720	2720	0
293	20240619	135100	29249140	2720	2720	2720	2720	0
294	20240619	135000	29249140	2720	2720	2720	2720	0
295	20240619	134900	29249140	2720	2720	2720	2720	0
296	20240619	134800	29249140	2720	2720	2720	2720	0
297	20240619	134700	29249140	2720	2720	2720	2720	0
298	20240619	134600	29249140	2720	2720	2720	2720	0
299	20240619	134500	29249140	2720	2720	2720	2720	0
300	20240619	134400	29249140	2720	2720	2720	2720	0
301	20240619	134300	29249140	2720	2720	2720	2720	0
302	20240619	134200	29249140	2720	2720	2720	2720	0
303	20240619	134100	29249140	2720	2720	2720	2720	0
304	20240619	134000	29249140	2720	2720	2720	2720	0
305	20240619	133900	29249140	2720	2720	2720	2720	0
306	20240619	133800	29249140	2720	2720	2720	2720	0
307	20240619	133700	29249140	2720	2720	2720	2720	0
308	20240619	133600	29249140	2720	2720	2720	2720	0
309	20240619	133500	29249140	2720	2720	2720	2720	0
310	20240619	133400	29249140	2720	2720	2720	2720	0
311	20240619	133300	29249140	2720	2715	2720	2715	68
312	20240619	133200	29064515	2715	2715	2715	2715	41
313	20240619	133100	28953200	2715	2715	2715	2715	0
314	20240619	133000	28953200	2715	2715	2715	2715	0
315	20240619	132900	28953200	2715	2715	2715	2715	0
316	20240619	132800	28953200	2715	2715	2715	2715	0
317	20240619	132700	28953200	2715	2715	2715	2715	0
318	20240619	132600	28953200	2715	2715	2715	2715	0
319	20240619	132500	28953200	2715	2715	2715	2715	1024
320	20240619	132400	26173040	2710	2710	2710	2710	0
321	20240619	132300	26173040	2710	2710	2710	2710	0
322	20240619	132200	26173040	2710	2710	2710	2710	62
323	20240619	132100	26005020	2715	2710	2715	2710	57
324	20240619	132000	25850545	2710	2710	2710	2710	190
325	20240619	131900	25335645	2710	2710	2710	2710	189
326	20240619	131800	24823455	2710	2710	2710	2710	50
327	20240619	131700	24687955	2710	2710	2710	2710	63
328	20240619	131600	24517225	2715	2715	2715	2715	0
329	20240619	131500	24517225	2715	2715	2715	2715	0
330	20240619	131400	24517225	2715	2715	2715	2715	0
331	20240619	131300	24517225	2715	2715	2715	2715	0
332	20240619	131200	24517225	2715	2715	2715	2715	0
333	20240619	131100	24517225	2715	2715	2715	2715	0
334	20240619	131000	24517225	2715	2715	2715	2715	2
335	20240619	130900	24511795	2715	2715	2715	2715	0
336	20240619	130800	24511795	2715	2715	2715	2715	0
337	20240619	130700	24511795	2715	2715	2715	2715	0
338	20240619	130600	24511795	2715	2715	2715	2715	0
339	20240619	130500	24511795	2715	2715	2715	2715	0
340	20240619	130400	24511795	2715	2715	2715	2715	1
341	20240619	130300	24509080	2710	2710	2710	2710	0
342	20240619	130200	24509080	2710	2710	2710	2710	62
343	20240619	130100	24341060	2710	2715	2715	2710	66
344	20240619	130000	24162195	2710	2710	2710	2710	0
345	20240619	125900	24162195	2710	2710	2710	2710	0
346	20240619	125800	24162195	2710	2710	2710	2710	53
347	20240619	125700	24018565	2710	2710	2710	2710	0
348	20240619	125600	24018565	2710	2710	2710	2710	0
349	20240619	125500	24018565	2710	2710	2710	2710	3509
350	20240619	125400	14509175	2715	2715	2715	2715	0
351	20240619	125300	14509175	2715	2715	2715	2715	2
352	20240619	125200	14503745	2710	2710	2710	2710	0
353	20240619	125100	14503745	2710	2710	2710	2710	0
354	20240619	125000	14503745	2710	2710	2710	2710	0
355	20240619	124900	14503745	2710	2710	2710	2710	0
356	20240619	124800	14503745	2710	2710	2710	2710	0
357	20240619	124700	14503745	2710	2710	2710	2710	0
358	20240619	124600	14503745	2710	2710	2710	2710	0
359	20240619	124500	14503745	2710	2710	2710	2710	0
360	20240619	124400	14503745	2710	2710	2710	2710	0
361	20240619	124300	14503745	2710	2710	2710	2710	58
362	20240619	124200	14346565	2710	2710	2710	2710	0
363	20240619	124100	14346565	2710	2710	2710	2710	0
364	20240619	124000	14346565	2710	2710	2710	2710	66
365	20240619	123900	14167705	2710	2710	2710	2710	0
366	20240619	123800	14167705	2710	2715	2715	2710	1494
367	20240619	123700	10113320	2710	2710	2710	2710	679
368	20240619	123600	8273230	2715	2715	2715	2715	0
369	20240619	123500	8273230	2715	2715	2715	2715	1
370	20240619	123400	8270515	2710	2710	2710	2710	0
371	20240619	123300	8270515	2710	2710	2710	2710	0
372	20240619	123200	8270515	2710	2710	2710	2710	0
373	20240619	123100	8270515	2710	2710	2710	2710	0
374	20240619	123000	8270515	2710	2710	2710	2710	0
375	20240619	122900	8270515	2710	2710	2710	2710	0
376	20240619	122800	8270515	2710	2710	2710	2710	410
377	20240619	122700	7159415	2715	2715	2715	2715	0
378	20240619	122600	7159415	2715	2715	2715	2715	0
379	20240619	122500	7159415	2715	2715	2715	2715	0
380	20240619	122400	7159415	2715	2715	2715	2715	0
381	20240619	122300	7159415	2715	2715	2715	2715	44
382	20240619	122200	7039955	2710	2710	2710	2710	0
383	20240619	122100	7039955	2710	2710	2710	2710	0
384	20240619	122000	7039955	2710	2710	2710	2710	0
385	20240619	121900	7039955	2710	2710	2710	2710	0
386	20240619	121800	7039955	2710	2710	2710	2710	0
387	20240619	121700	7039955	2710	2710	2710	2710	0
388	20240619	121600	7039955	2710	2710	2710	2710	0
389	20240619	121500	7039955	2710	2710	2710	2710	0
390	20240619	121400	7039955	2710	2710	2710	2710	0
391	20240619	121300	7039955	2710	2710	2710	2710	0
392	20240619	121200	7039955	2710	2710	2710	2710	0
393	20240619	121100	7039955	2710	2710	2710	2710	0
394	20240619	121000	7039955	2710	2710	2710	2710	0
395	20240619	120900	7039955	2710	2710	2710	2710	0
396	20240619	120800	7039955	2710	2710	2710	2710	0
397	20240619	120700	7039955	2710	2715	2715	2710	391
398	20240619	120600	5978970	2715	2715	2715	2715	466
399	20240619	120500	4713780	2715	2715	2715	2715	100
400	20240619	120400	4442280	2715	2715	2715	2715	0
401	20240619	120300	4442280	2715	2715	2715	2715	0
402	20240619	120200	4442280	2715	2715	2715	2715	0
403	20240619	120100	4442280	2715	2715	2715	2715	0
404	20240619	120000	4442280	2715	2715	2715	2715	0
405	20240619	115900	4442280	2715	2715	2715	2715	0
406	20240619	115800	4442280	2715	2715	2715	2715	0
407	20240619	115700	4442280	2715	2715	2715	2715	0
408	20240619	115600	4442280	2715	2715	2715	2715	80
409	20240619	115500	4225080	2715	2715	2715	2715	0
410	20240619	115400	4225080	2715	2715	2715	2715	0
411	20240619	115300	4225080	2715	2715	2715	2715	0
412	20240619	115200	4225080	2715	2715	2715	2715	0
413	20240619	115100	4225080	2715	2715	2715	2715	0
414	20240619	115000	4225080	2715	2715	2715	2715	0
415	20240619	114900	4225080	2715	2715	2715	2715	0
416	20240619	114800	4225080	2715	2715	2715	2715	0
417	20240619	114700	4225080	2715	2715	2715	2715	0
418	20240619	114600	4225080	2715	2715	2715	2715	0
419	20240619	114500	4225080	2715	2715	2715	2715	0
420	20240619	114400	4225080	2715	2715	2715	2715	0
421	20240619	114300	4225080	2715	2715	2715	2715	0
422	20240619	114200	4225080	2715	2715	2715	2715	0
423	20240619	114100	4225080	2715	2715	2715	2715	0
424	20240619	114000	4225080	2715	2715	2715	2715	0
425	20240619	113900	4225080	2715	2715	2715	2715	2
426	20240619	113800	4219650	2715	2715	2715	2715	0
427	20240619	113700	4219650	2715	2715	2715	2715	0
428	20240619	113600	4219650	2715	2715	2715	2715	0
429	20240619	113500	4219650	2715	2715	2715	2715	0
430	20240619	113400	4219650	2715	2715	2715	2715	0
431	20240619	113300	4219650	2715	2715	2715	2715	0
432	20240619	113200	4219650	2715	2715	2715	2715	40
433	20240619	113100	4111050	2715	2715	2715	2715	0
434	20240619	113000	4111050	2715	2715	2715	2715	0
435	20240619	112900	4111050	2715	2715	2715	2715	0
436	20240619	112800	4111050	2715	2715	2715	2715	716
437	20240619	112700	2167110	2720	2720	2720	2720	0
438	20240619	112600	2167110	2720	2720	2720	2720	0
439	20240619	112500	2167110	2720	2720	2720	2720	13
440	20240619	112400	2131750	2715	2715	2715	2715	0
441	20240619	112300	2131750	2715	2715	2715	2715	0
442	20240619	112200	2131750	2715	2715	2715	2715	0
443	20240619	112100	2131750	2715	2715	2715	2715	0
444	20240619	112000	2131750	2715	2715	2715	2715	0
445	20240619	111900	2131750	2715	2715	2715	2715	0
446	20240619	111800	2131750	2715	2715	2715	2715	0
447	20240619	111700	2131750	2715	2715	2715	2715	0
448	20240619	111600	2131750	2715	2715	2715	2715	0
449	20240619	111500	2131750	2715	2715	2715	2715	0
450	20240619	111400	2131750	2715	2715	2715	2715	0
451	20240619	111300	2131750	2715	2715	2715	2715	10
452	20240619	111200	2104600	2715	2715	2715	2715	0
453	20240619	111100	2104600	2715	2715	2715	2715	0
454	20240619	111000	2104600	2715	2715	2715	2715	0
455	20240619	110900	2104600	2715	2715	2720	2715	91
456	20240619	110800	1857490	2715	2715	2715	2715	0
457	20240619	110700	1857490	2715	2715	2715	2715	0
458	20240619	110600	1857490	2715	2715	2715	2715	0
459	20240619	110500	1857490	2715	2715	2715	2715	0
460	20240619	110400	1857490	2715	2715	2715	2715	0
461	20240619	110300	1857490	2715	2715	2715	2715	0
462	20240619	110200	1857490	2715	2715	2715	2715	0
463	20240619	110100	1857490	2715	2715	2715	2715	0
464	20240619	110000	1857490	2715	2715	2715	2715	0
465	20240619	105900	1857490	2715	2715	2715	2715	0
466	20240619	105800	1857490	2715	2715	2715	2715	10
467	20240619	105700	1830340	2715	2715	2715	2715	0
468	20240619	105600	1830340	2715	2715	2715	2715	0
469	20240619	105500	1830340	2715	2715	2715	2715	0
470	20240619	105400	1830340	2715	2715	2715	2715	0
471	20240619	105300	1830340	2715	2715	2715	2715	0
472	20240619	105200	1830340	2715	2715	2715	2715	0
473	20240619	105100	1830340	2715	2715	2715	2715	15
474	20240619	105000	1789615	2720	2720	2720	2720	0
475	20240619	104900	1789615	2720	2720	2720	2720	0
476	20240619	104800	1789615	2720	2720	2720	2720	0
477	20240619	104700	1789615	2720	2720	2720	2720	0
478	20240619	104600	1789615	2720	2720	2720	2720	0
479	20240619	104500	1789615	2720	2720	2720	2720	0
480	20240619	104400	1789615	2720	2720	2720	2720	0
481	20240619	104300	1789615	2720	2720	2720	2720	0
482	20240619	104200	1789615	2720	2720	2720	2720	0
483	20240619	104100	1789615	2720	2720	2720	2720	9
484	20240619	104000	1765135	2715	2715	2715	2715	0
485	20240619	103900	1765135	2715	2715	2715	2715	0
486	20240619	103800	1765135	2715	2715	2715	2715	5
487	20240619	103700	1751560	2715	2715	2715	2715	0
488	20240619	103600	1751560	2715	2715	2715	2715	0
489	20240619	103500	1751560	2715	2715	2715	2715	0
490	20240619	103400	1751560	2715	2715	2715	2715	0
491	20240619	103300	1751560	2715	2715	2715	2715	0
492	20240619	103200	1751560	2715	2715	2715	2715	5
493	20240619	103100	1737985	2715	2715	2715	2715	0
494	20240619	103000	1737985	2715	2715	2715	2715	0
495	20240619	102900	1737985	2715	2715	2715	2715	0
496	20240619	102800	1737985	2715	2715	2715	2715	0
497	20240619	102700	1737985	2715	2715	2715	2715	0
498	20240619	102600	1737985	2715	2715	2715	2715	0
499	20240619	102500	1737985	2715	2715	2715	2715	0
500	20240619	102400	1737985	2715	2715	2715	2715	2
501	20240619	102300	1732555	2715	2715	2715	2715	0
502	20240619	102200	1732555	2715	2715	2715	2715	0
503	20240619	102100	1732555	2715	2715	2715	2715	0
504	20240619	102000	1732555	2715	2715	2715	2715	0
505	20240619	101900	1732555	2715	2715	2715	2715	0
506	20240619	101800	1732555	2715	2715	2715	2715	0
507	20240619	101700	1732555	2715	2715	2715	2715	0
508	20240619	101600	1732555	2715	2715	2715	2715	0
509	20240619	101500	1732555	2715	2715	2715	2715	0
510	20240619	101400	1732555	2715	2715	2715	2715	0
511	20240619	101300	1732555	2715	2715	2715	2715	0
512	20240619	101200	1732555	2715	2715	2715	2715	0
513	20240619	101100	1732555	2715	2715	2715	2715	0
514	20240619	101000	1732555	2715	2715	2715	2715	16
515	20240619	100900	1689115	2720	2720	2720	2720	0
516	20240619	100800	1689115	2720	2720	2720	2720	5
517	20240619	100700	1675515	2720	2720	2720	2720	2
518	20240619	100600	1670075	2720	2720	2720	2720	0
519	20240619	100500	1670075	2720	2720	2720	2720	1
520	20240619	100400	1667355	2720	2720	2720	2720	0
521	20240619	100300	1667355	2720	2720	2720	2720	83
522	20240619	100200	1441595	2725	2725	2725	2725	15
523	20240619	100100	1400720	2725	2725	2725	2725	0
524	20240619	100000	1400720	2725	2725	2725	2725	0
525	20240619	095900	1400720	2725	2725	2725	2725	0
526	20240619	095800	1400720	2725	2725	2725	2725	0
527	20240619	095700	1400720	2725	2725	2725	2725	0
528	20240619	095600	1400720	2725	2725	2725	2725	0
529	20240619	095500	1400720	2725	2725	2725	2725	0
530	20240619	095400	1400720	2725	2725	2725	2725	0
531	20240619	095300	1400720	2725	2725	2725	2725	0
532	20240619	095200	1400720	2725	2725	2725	2725	0
533	20240619	095100	1400720	2725	2725	2725	2725	9
534	20240619	095000	1376195	2725	2725	2725	2725	0
535	20240619	094900	1376195	2725	2725	2725	2725	0
536	20240619	094800	1376195	2725	2725	2725	2725	0
537	20240619	094700	1376195	2725	2725	2725	2725	2
538	20240619	094600	1370745	2720	2720	2720	2720	0
539	20240619	094500	1370745	2720	2720	2720	2720	50
540	20240619	094400	1234745	2720	2720	2720	2720	5
541	20240619	094300	1221145	2725	2725	2725	2725	0
542	20240619	094200	1221145	2725	2725	2725	2725	2
543	20240619	094100	1215695	2725	2725	2725	2725	0
544	20240619	094000	1215695	2725	2725	2725	2725	0
545	20240619	093900	1215695	2725	2725	2725	2725	0
546	20240619	093800	1215695	2725	2725	2725	2725	0
547	20240619	093700	1215695	2725	2725	2725	2725	0
548	20240619	093600	1215695	2725	2725	2725	2725	2
549	20240619	093500	1210245	2725	2725	2725	2725	0
550	20240619	093400	1210245	2725	2725	2725	2725	0
551	20240619	093300	1210245	2725	2725	2725	2725	0
552	20240619	093200	1210245	2725	2725	2725	2725	0
553	20240619	093100	1210245	2725	2725	2725	2725	0
554	20240619	093000	1210245	2725	2725	2725	2725	0
555	20240619	092900	1210245	2725	2725	2725	2725	0
556	20240619	092800	1210245	2725	2725	2725	2725	1
557	20240619	092700	1207520	2725	2725	2725	2725	0
558	20240619	092600	1207520	2725	2725	2725	2725	0
559	20240619	092500	1207520	2725	2725	2725	2725	0
560	20240619	092400	1207520	2725	2725	2725	2725	0
561	20240619	092300	1207520	2725	2725	2725	2725	0
562	20240619	092200	1207520	2725	2725	2725	2725	0
563	20240619	092100	1207520	2725	2725	2725	2725	0
564	20240619	092000	1207520	2725	2725	2725	2725	0
565	20240619	091900	1207520	2725	2725	2725	2725	0
566	20240619	091800	1207520	2725	2725	2725	2725	0
567	20240619	091700	1207520	2725	2725	2725	2725	2
568	20240619	091600	1202070	2725	2725	2725	2725	18
569	20240619	091500	1153020	2725	2725	2725	2725	54
570	20240619	091400	1005870	2725	2725	2730	2725	38
571	20240619	091300	902315	2730	2730	2730	2730	0
572	20240619	091200	902315	2730	2730	2730	2730	0
573	20240619	091100	902315	2730	2730	2730	2725	13
574	20240619	091000	866875	2725	2725	2730	2725	52
575	20240619	090900	724990	2730	2725	2730	2725	20
576	20240619	090800	670400	2720	2725	2730	2720	68
577	20240619	090700	485020	2720	2715	2720	2715	52
578	20240619	090600	343585	2725	2725	2725	2725	0
579	20240619	090500	343585	2725	2725	2725	2725	0
580	20240619	090400	343585	2725	2725	2725	2725	0
581	20240619	090300	343585	2725	2725	2725	2725	0
582	20240619	090200	343585	2725	2725	2725	2725	1
583	20240619	090100	340860	2710	2730	2730	2710	24
584	20240619	090000	275730	2730	2730	2730	2730	101