KissMeData/004150/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184200	83538825	2710	2710	2710	2710	1197
3	20240625	184100	83538825	2710	2710	2710	2710	0
4	20240625	184000	83538825	2710	2710	2710	2710	0
5	20240625	183900	83538825	2710	2710	2710	2710	0
6	20240625	183800	83538825	2710	2710	2710	2710	0
7	20240625	183700	83538825	2710	2710	2710	2710	0
8	20240625	183600	83538825	2710	2710	2710	2710	0
9	20240625	183500	83538825	2710	2710	2710	2710	0
10	20240625	183400	83538825	2710	2710	2710	2710	0
11	20240625	183300	83538825	2710	2710	2710	2710	0
12	20240625	183200	83538825	2710	2710	2710	2710	0
13	20240625	183100	83538825	2710	2710	2710	2710	0
14	20240625	183000	83538825	2710	2710	2710	2710	0
15	20240625	182900	83538825	2710	2710	2710	2710	0
16	20240625	182800	83538825	2710	2710	2710	2710	0
17	20240625	182700	83538825	2710	2710	2710	2710	0
18	20240625	182600	83538825	2710	2710	2710	2710	0
19	20240625	182500	83538825	2710	2710	2710	2710	0
20	20240625	182400	83538825	2710	2710	2710	2710	0
21	20240625	182300	83538825	2710	2710	2710	2710	0
22	20240625	182200	83538825	2710	2710	2710	2710	0
23	20240625	182100	83538825	2710	2710	2710	2710	0
24	20240625	182000	83538825	2710	2710	2710	2710	0
25	20240625	181900	83538825	2710	2710	2710	2710	0
26	20240625	181800	83538825	2710	2710	2710	2710	0
27	20240625	181700	83538825	2710	2710	2710	2710	0
28	20240625	181600	83538825	2710	2710	2710	2710	0
29	20240625	181500	83538825	2710	2710	2710	2710	0
30	20240625	181400	83538825	2710	2710	2710	2710	0
31	20240625	181300	83538825	2710	2710	2710	2710	0
32	20240625	181200	83538825	2710	2710	2710	2710	1197
33	20240625	181100	83538825	2710	2710	2710	2710	0
34	20240625	181000	83538825	2710	2710	2710	2710	0
35	20240625	180900	83538825	2710	2710	2710	2710	0
36	20240625	180800	83538825	2710	2710	2710	2710	0
37	20240625	180700	83538825	2710	2710	2710	2710	0
38	20240625	180600	83538825	2710	2710	2710	2710	0
39	20240625	180500	83538825	2710	2710	2710	2710	0
40	20240625	180400	83538825	2710	2710	2710	2710	0
41	20240625	180300	83538825	2710	2710	2710	2710	0
42	20240625	180200	83538825	2710	2710	2710	2710	0
43	20240625	180100	83538825	2710	2710	2710	2710	0
44	20240625	180000	83538825	2710	2710	2710	2710	0
45	20240625	175900	83538825	2710	2710	2710	2710	0
46	20240625	175800	83538825	2710	2710	2710	2710	0
47	20240625	175700	83538825	2710	2710	2710	2710	0
48	20240625	175600	83538825	2710	2710	2710	2710	0
49	20240625	175500	83538825	2710	2710	2710	2710	0
50	20240625	175400	83538825	2710	2710	2710	2710	0
51	20240625	175300	83538825	2710	2710	2710	2710	0
52	20240625	175200	83538825	2710	2710	2710	2710	0
53	20240625	175100	83538825	2710	2710	2710	2710	0
54	20240625	175000	83538825	2710	2710	2710	2710	0
55	20240625	174900	83538825	2710	2710	2710	2710	0
56	20240625	174800	83538825	2710	2710	2710	2710	0
57	20240625	174700	83538825	2710	2710	2710	2710	0
58	20240625	174600	83538825	2710	2710	2710	2710	0
59	20240625	174500	83538825	2710	2710	2710	2710	0
60	20240625	174400	83538825	2710	2710	2710	2710	0
61	20240625	174300	83538825	2710	2710	2710	2710	0
62	20240625	174200	83538825	2710	2710	2710	2710	1197
63	20240625	174100	83538825	2710	2710	2710	2710	0
64	20240625	174000	83538825	2710	2710	2710	2710	0
65	20240625	173900	83538825	2710	2710	2710	2710	0
66	20240625	173800	83538825	2710	2710	2710	2710	0
67	20240625	173700	83538825	2710	2710	2710	2710	0
68	20240625	173600	83538825	2710	2710	2710	2710	0
69	20240625	173500	83538825	2710	2710	2710	2710	0
70	20240625	173400	83538825	2710	2710	2710	2710	0
71	20240625	173300	83538825	2710	2710	2710	2710	0
72	20240625	173200	83538825	2710	2710	2710	2710	0
73	20240625	173100	83538825	2710	2710	2710	2710	0
74	20240625	173000	83538825	2710	2710	2710	2710	0
75	20240625	172900	83538825	2710	2710	2710	2710	0
76	20240625	172800	83538825	2710	2710	2710	2710	0
77	20240625	172700	83538825	2710	2710	2710	2710	0
78	20240625	172600	83538825	2710	2710	2710	2710	0
79	20240625	172500	83538825	2710	2710	2710	2710	0
80	20240625	172400	83538825	2710	2710	2710	2710	0
81	20240625	172300	83538825	2710	2710	2710	2710	0
82	20240625	172200	83538825	2710	2710	2710	2710	0
83	20240625	172100	83538825	2710	2710	2710	2710	0
84	20240625	172000	83538825	2710	2710	2710	2710	0
85	20240625	171900	83538825	2710	2710	2710	2710	0
86	20240625	171800	83538825	2710	2710	2710	2710	0
87	20240625	171700	83538825	2710	2710	2710	2710	0
88	20240625	171600	83538825	2710	2710	2710	2710	0
89	20240625	171500	83538825	2710	2710	2710	2710	0
90	20240625	171400	83538825	2710	2710	2710	2710	0
91	20240625	171300	83538825	2710	2710	2710	2710	0
92	20240625	171200	83538825	2710	2710	2710	2710	1197
93	20240625	171100	83538825	2710	2710	2710	2710	0
94	20240625	171000	83538825	2710	2710	2710	2710	0
95	20240625	170900	83538825	2710	2710	2710	2710	0
96	20240625	170800	83538825	2710	2710	2710	2710	0
97	20240625	170700	83538825	2710	2710	2710	2710	0
98	20240625	170600	83538825	2710	2710	2710	2710	0
99	20240625	170500	83538825	2710	2710	2710	2710	0
100	20240625	170400	83538825	2710	2710	2710	2710	0
101	20240625	170300	83538825	2710	2710	2710	2710	0
102	20240625	170200	83538825	2710	2710	2710	2710	0
103	20240625	170100	83538825	2710	2710	2710	2710	0
104	20240625	170000	83538825	2710	2710	2710	2710	0
105	20240625	165900	83538825	2710	2710	2710	2710	0
106	20240625	165800	83538825	2710	2710	2710	2710	0
107	20240625	165700	83538825	2710	2710	2710	2710	0
108	20240625	165600	83538825	2710	2710	2710	2710	0
109	20240625	165500	83538825	2710	2710	2710	2710	0
110	20240625	165400	83538825	2710	2710	2710	2710	0
111	20240625	165300	83538825	2710	2710	2710	2710	0
112	20240625	165200	83538825	2710	2710	2710	2710	0
113	20240625	165100	83538825	2710	2710	2710	2710	0
114	20240625	165000	83538825	2710	2710	2710	2710	0
115	20240625	164900	83538825	2710	2710	2710	2710	0
116	20240625	164800	83538825	2710	2710	2710	2710	0
117	20240625	164700	83538825	2710	2710	2710	2710	0
118	20240625	164600	83538825	2710	2710	2710	2710	0
119	20240625	164500	83538825	2710	2710	2710	2710	0
120	20240625	164400	83538825	2710	2710	2710	2710	0
121	20240625	164300	83538825	2710	2710	2710	2710	0
122	20240625	164200	83538825	2710	2710	2710	2710	1197
123	20240625	164100	83538825	2710	2710	2710	2710	0
124	20240625	164000	83538825	2710	2710	2710	2710	0
125	20240625	163900	83538825	2710	2710	2710	2710	0
126	20240625	163800	83538825	2710	2710	2710	2710	0
127	20240625	163700	83538825	2710	2710	2710	2710	0
128	20240625	163600	83538825	2710	2710	2710	2710	0
129	20240625	163500	83538825	2710	2710	2710	2710	0
130	20240625	163400	83538825	2710	2710	2710	2710	0
131	20240625	163300	83538825	2710	2710	2710	2710	0
132	20240625	163200	83538825	2710	2710	2710	2710	0
133	20240625	163100	83538825	2710	2710	2710	2710	0
134	20240625	163000	83538825	2710	2710	2710	2710	0
135	20240625	162900	83538825	2710	2710	2710	2710	0
136	20240625	162800	83538825	2710	2710	2710	2710	0
137	20240625	162700	83538825	2710	2710	2710	2710	0
138	20240625	162600	83538825	2710	2710	2710	2710	0
139	20240625	162500	83538825	2710	2710	2710	2710	0
140	20240625	162400	83538825	2710	2710	2710	2710	0
141	20240625	162300	83538825	2710	2710	2710	2710	0
142	20240625	162200	83538825	2710	2710	2710	2710	0
143	20240625	162100	83538825	2710	2710	2710	2710	0
144	20240625	162000	83538825	2710	2710	2710	2710	0
145	20240625	161900	83538825	2710	2710	2710	2710	0
146	20240625	161800	83538825	2710	2710	2710	2710	0
147	20240625	161700	83538825	2710	2710	2710	2710	0
148	20240625	161600	83538825	2710	2710	2710	2710	0
149	20240625	161500	83538825	2710	2710	2710	2710	0
150	20240625	161400	83538825	2710	2710	2710	2710	0
151	20240625	161300	83538825	2710	2710	2710	2710	0
152	20240625	161200	83538825	2710	2710	2710	2710	1197
153	20240625	161100	83538825	2710	2710	2710	2710	0
154	20240625	161000	83538825	2710	2710	2710	2710	0
155	20240625	160900	83538825	2710	2710	2710	2710	0
156	20240625	160800	83538825	2710	2710	2710	2710	0
157	20240625	160700	83538825	2710	2710	2710	2710	0
158	20240625	160600	83538825	2710	2710	2710	2710	0
159	20240625	160500	83538825	2710	2710	2710	2710	0
160	20240625	160400	83538825	2710	2710	2710	2710	0
161	20240625	160300	83538825	2710	2710	2710	2710	0
162	20240625	160200	83538825	2710	2710	2710	2710	0
163	20240625	160100	83538825	2710	2710	2710	2710	0
164	20240625	160000	83538825	2710	2710	2710	2710	0
165	20240625	155900	83538825	2710	2710	2710	2710	0
166	20240625	155800	83538825	2710	2710	2710	2710	0
167	20240625	155700	83538825	2710	2710	2710	2710	0
168	20240625	155600	83538825	2710	2710	2710	2710	0
169	20240625	155500	83538825	2710	2710	2710	2710	0
170	20240625	155400	83538825	2710	2710	2710	2710	0
171	20240625	155300	83538825	2710	2710	2710	2710	0
172	20240625	155200	83538825	2710	2710	2710	2710	0
173	20240625	155100	83538825	2710	2710	2710	2710	0
174	20240625	155000	83538825	2710	2710	2710	2710	0
175	20240625	154900	83538825	2710	2710	2710	2710	0
176	20240625	154800	83538825	2710	2710	2710	2710	0
177	20240625	154700	83538825	2710	2710	2710	2710	0
178	20240625	154600	83538825	2710	2710	2710	2710	0
179	20240625	154500	83538825	2710	2710	2710	2710	0
180	20240625	154400	83538825	2710	2710	2710	2710	0
181	20240625	154300	83538825	2710	2710	2710	2710	0
182	20240625	154200	83538825	2710	2710	2710	2710	1197
183	20240625	154100	83538825	2710	2710	2710	2710	0
184	20240625	154000	83538825	2710	2710	2710	2710	0
185	20240625	153900	83538825	2710	2710	2710	2710	0
186	20240625	153800	83538825	2710	2710	2710	2710	0
187	20240625	153700	83538825	2710	2710	2710	2710	0
188	20240625	153600	83538825	2710	2710	2710	2710	0
189	20240625	153500	83538825	2710	2710	2710	2710	0
190	20240625	153400	83538825	2710	2710	2710	2710	0
191	20240625	153300	83538825	2710	2710	2710	2710	0
192	20240625	153200	83538825	2710	2710	2710	2710	0
193	20240625	153100	83538825	2710	2710	2710	2710	0
194	20240625	153000	83538825	2710	2710	2710	2710	1197
195	20240625	152900	80294955	2700	2700	2700	2700	0
196	20240625	152800	80294955	2700	2700	2700	2700	0
197	20240625	152700	80294955	2700	2700	2700	2700	0
198	20240625	152600	80294955	2700	2700	2700	2700	0
199	20240625	152500	80294955	2700	2700	2700	2700	0
200	20240625	152400	80294955	2700	2700	2700	2700	0
201	20240625	152300	80294955	2700	2700	2700	2700	0
202	20240625	152200	80294955	2700	2700	2700	2700	0
203	20240625	152100	80294955	2700	2700	2700	2700	0
204	20240625	152000	80294955	2700	2700	2700	2700	0
205	20240625	151900	80294955	2700	2700	2700	2700	66
206	20240625	151800	80116755	2710	2705	2710	2700	35
207	20240625	151700	80022215	2705	2700	2705	2700	47
208	20240625	151600	79895300	2705	2700	2705	2700	50
209	20240625	151500	79760290	2705	2705	2705	2705	0
210	20240625	151400	79760290	2705	2705	2705	2705	21
211	20240625	151300	79703485	2705	2705	2705	2705	0
212	20240625	151200	79703485	2705	2705	2705	2705	0
213	20240625	151100	79703485	2705	2705	2705	2705	0
214	20240625	151000	79703485	2705	2705	2705	2705	0
215	20240625	150900	79703485	2705	2705	2705	2705	0
216	20240625	150800	79703485	2705	2705	2705	2705	0
217	20240625	150700	79703485	2705	2705	2705	2705	0
218	20240625	150600	79703485	2705	2705	2705	2705	0
219	20240625	150500	79703485	2705	2705	2705	2705	0
220	20240625	150400	79703485	2705	2705	2705	2705	0
221	20240625	150300	79703485	2705	2705	2705	2705	0
222	20240625	150200	79703485	2705	2705	2705	2705	0
223	20240625	150100	79703485	2705	2705	2705	2705	0
224	20240625	150000	79703485	2705	2710	2710	2705	9
225	20240625	145900	79679120	2710	2710	2710	2710	0
226	20240625	145800	79679120	2710	2710	2710	2710	0
227	20240625	145700	79679120	2710	2710	2710	2710	0
228	20240625	145600	79679120	2710	2710	2710	2710	200
229	20240625	145500	79137120	2700	2700	2700	2700	1001
230	20240625	145400	76434420	2700	2700	2700	2700	0
231	20240625	145300	76434420	2700	2700	2700	2700	0
232	20240625	145200	76434420	2700	2700	2700	2700	0
233	20240625	145100	76434420	2700	2700	2700	2700	0
234	20240625	145000	76434420	2700	2700	2700	2700	0
235	20240625	144900	76434420	2700	2700	2700	2700	0
236	20240625	144800	76434420	2700	2700	2700	2700	0
237	20240625	144700	76434420	2700	2700	2700	2700	0
238	20240625	144600	76434420	2700	2700	2700	2700	0
239	20240625	144500	76434420	2700	2700	2700	2700	0
240	20240625	144400	76434420	2700	2700	2700	2700	0
241	20240625	144300	76434420	2700	2700	2700	2700	0
242	20240625	144200	76434420	2700	2700	2700	2700	0
243	20240625	144100	76434420	2700	2700	2700	2700	0
244	20240625	144000	76434420	2700	2700	2700	2700	0
245	20240625	143900	76434420	2700	2700	2700	2700	0
246	20240625	143800	76434420	2700	2700	2700	2700	5
247	20240625	143700	76420920	2700	2700	2700	2700	0
248	20240625	143600	76420920	2700	2700	2700	2700	42
249	20240625	143500	76307520	2710	2710	2710	2710	1
250	20240625	143400	76304810	2705	2705	2705	2705	0
251	20240625	143300	76304810	2705	2705	2705	2705	200
252	20240625	143200	75763810	2700	2700	2700	2700	230
253	20240625	143100	75142810	2700	2700	2700	2700	0
254	20240625	143000	75142810	2700	2700	2700	2700	0
255	20240625	142900	75142810	2700	2705	2705	2700	550
256	20240625	142800	73655310	2700	2700	2700	2700	0
257	20240625	142700	73655310	2700	2700	2700	2700	0
258	20240625	142600	73655310	2700	2700	2700	2700	0
259	20240625	142500	73655310	2700	2700	2700	2700	0
260	20240625	142400	73655310	2700	2700	2700	2700	0
261	20240625	142300	73655310	2700	2700	2700	2700	0
262	20240625	142200	73655310	2700	2700	2700	2700	0
263	20240625	142100	73655310	2700	2700	2700	2700	0
264	20240625	142000	73655310	2700	2700	2700	2700	0
265	20240625	141900	73655310	2700	2700	2700	2700	0
266	20240625	141800	73655310	2700	2700	2700	2700	0
267	20240625	141700	73655310	2700	2700	2700	2700	86
268	20240625	141600	73423110	2705	2705	2705	2705	1
269	20240625	141500	73420405	2700	2700	2700	2700	0
270	20240625	141400	73420405	2700	2700	2700	2700	0
271	20240625	141300	73420405	2700	2700	2700	2700	0
272	20240625	141200	73420405	2700	2700	2700	2700	0
273	20240625	141100	73420405	2700	2700	2700	2700	0
274	20240625	141000	73420405	2700	2700	2700	2700	0
275	20240625	140900	73420405	2700	2700	2700	2700	0
276	20240625	140800	73420405	2700	2700	2700	2700	0
277	20240625	140700	73420405	2700	2700	2700	2700	0
278	20240625	140600	73420405	2700	2705	2705	2700	4
279	20240625	140500	73409595	2700	2700	2700	2700	0
280	20240625	140400	73409595	2700	2700	2700	2700	0
281	20240625	140300	73409595	2700	2700	2700	2700	0
282	20240625	140200	73409595	2700	2700	2700	2700	0
283	20240625	140100	73409595	2700	2700	2700	2700	109
284	20240625	140000	73115295	2700	2700	2700	2700	0
285	20240625	135900	73115295	2700	2700	2700	2700	2
286	20240625	135800	73109895	2700	2700	2700	2700	0
287	20240625	135700	73109895	2700	2700	2700	2700	11
288	20240625	135600	73080195	2695	2695	2695	2695	0
289	20240625	135500	73080195	2695	2695	2695	2695	3
290	20240625	135400	73072110	2705	2705	2705	2705	0
291	20240625	135300	73072110	2705	2705	2705	2705	369
292	20240625	135200	72073965	2705	2705	2705	2705	0
293	20240625	135100	72073965	2705	2705	2705	2705	0
294	20240625	135000	72073965	2705	2705	2705	2705	0
295	20240625	134900	72073965	2705	2705	2705	2705	0
296	20240625	134800	72073965	2705	2705	2705	2705	0
297	20240625	134700	72073965	2705	2705	2705	2705	0
298	20240625	134600	72073965	2705	2705	2705	2705	0
299	20240625	134500	72073965	2705	2705	2705	2705	0
300	20240625	134400	72073965	2705	2705	2705	2705	0
301	20240625	134300	72073965	2705	2700	2705	2695	588
302	20240625	134200	70486520	2705	2705	2705	2705	0
303	20240625	134100	70486520	2705	2705	2705	2705	32
304	20240625	134000	70399960	2705	2705	2705	2705	1
305	20240625	133900	70397255	2700	2700	2700	2700	0
306	20240625	133800	70397255	2700	2700	2700	2700	0
307	20240625	133700	70397255	2700	2700	2700	2700	0
308	20240625	133600	70397255	2700	2700	2700	2700	0
309	20240625	133500	70397255	2700	2700	2700	2700	0
310	20240625	133400	70397255	2700	2700	2700	2700	0
311	20240625	133300	70397255	2700	2700	2700	2700	0
312	20240625	133200	70397255	2700	2700	2700	2700	0
313	20240625	133100	70397255	2700	2700	2700	2700	0
314	20240625	133000	70397255	2700	2700	2700	2700	0
315	20240625	132900	70397255	2700	2700	2700	2700	0
316	20240625	132800	70397255	2700	2700	2700	2700	1047
317	20240625	132700	67570355	2705	2705	2705	2705	1
318	20240625	132600	67567650	2705	2705	2705	2705	0
319	20240625	132500	67567650	2705	2705	2705	2705	0
320	20240625	132400	67567650	2705	2705	2705	2705	0
321	20240625	132300	67567650	2705	2705	2705	2705	0
322	20240625	132200	67567650	2705	2705	2705	2705	0
323	20240625	132100	67567650	2705	2705	2705	2705	2
324	20240625	132000	67562240	2700	2700	2700	2700	0
325	20240625	131900	67562240	2700	2705	2705	2700	4866
326	20240625	131800	54420330	2705	2705	2705	2705	2
327	20240625	131700	54414920	2705	2705	2705	2705	450
328	20240625	131600	53197670	2705	2705	2705	2705	0
329	20240625	131500	53197670	2705	2705	2705	2705	0
330	20240625	131400	53197670	2705	2705	2705	2705	0
331	20240625	131300	53197670	2705	2705	2705	2705	0
332	20240625	131200	53197670	2705	2705	2705	2705	0
333	20240625	131100	53197670	2705	2705	2705	2705	0
334	20240625	131000	53197670	2705	2705	2705	2705	0
335	20240625	130900	53197670	2705	2705	2705	2705	0
336	20240625	130800	53197670	2705	2705	2705	2705	616
337	20240625	130700	51531390	2705	2705	2705	2705	4
338	20240625	130600	51520570	2710	2710	2710	2710	0
339	20240625	130500	51520570	2710	2710	2710	2710	0
340	20240625	130400	51520570	2710	2710	2710	2710	0
341	20240625	130300	51520570	2710	2710	2710	2710	0
342	20240625	130200	51520570	2710	2710	2710	2710	0
343	20240625	130100	51520570	2710	2710	2710	2710	0
344	20240625	130000	51520570	2710	2710	2710	2710	22
345	20240625	125900	51460950	2715	2715	2715	2715	0
346	20240625	125800	51460950	2715	2715	2715	2715	0
347	20240625	125700	51460950	2715	2715	2715	2715	0
348	20240625	125600	51460950	2715	2715	2715	2715	0
349	20240625	125500	51460950	2715	2715	2715	2715	0
350	20240625	125400	51460950	2715	2715	2715	2715	0
351	20240625	125300	51460950	2715	2715	2715	2715	0
352	20240625	125200	51460950	2715	2715	2715	2715	0
353	20240625	125100	51460950	2715	2715	2715	2715	0
354	20240625	125000	51460950	2715	2715	2715	2715	0
355	20240625	124900	51460950	2715	2715	2715	2715	0
356	20240625	124800	51460950	2715	2715	2715	2715	0
357	20240625	124700	51460950	2715	2715	2715	2715	0
358	20240625	124600	51460950	2715	2715	2715	2715	0
359	20240625	124500	51460950	2715	2715	2715	2715	0
360	20240625	124400	51460950	2715	2715	2715	2715	0
361	20240625	124300	51460950	2715	2715	2715	2715	0
362	20240625	124200	51460950	2715	2715	2715	2715	0
363	20240625	124100	51460950	2715	2715	2715	2715	0
364	20240625	124000	51460950	2715	2715	2715	2715	0
365	20240625	123900	51460950	2715	2715	2715	2715	0
366	20240625	123800	51460950	2715	2715	2715	2715	0
367	20240625	123700	51460950	2715	2715	2715	2715	0
368	20240625	123600	51460950	2715	2715	2715	2715	0
369	20240625	123500	51460950	2715	2715	2715	2715	0
370	20240625	123400	51460950	2715	2715	2715	2715	1
371	20240625	123300	51458235	2710	2710	2710	2710	1121
372	20240625	123200	48420325	2710	2710	2710	2710	168
373	20240625	123100	47965045	2715	2715	2715	2715	0
374	20240625	123000	47965045	2715	2715	2715	2715	0
375	20240625	122900	47965045	2715	2715	2715	2715	0
376	20240625	122800	47965045	2715	2715	2715	2715	4
377	20240625	122700	47954185	2710	2710	2710	2710	0
378	20240625	122600	47954185	2710	2710	2710	2710	0
379	20240625	122500	47954185	2710	2710	2710	2710	0
380	20240625	122400	47954185	2710	2710	2710	2710	0
381	20240625	122300	47954185	2710	2710	2710	2710	0
382	20240625	122200	47954185	2710	2710	2710	2710	0
383	20240625	122100	47954185	2710	2710	2710	2710	34
384	20240625	122000	47862045	2710	2710	2710	2710	0
385	20240625	121900	47862045	2710	2715	2715	2710	567
386	20240625	121800	46322895	2715	2715	2715	2715	0
387	20240625	121700	46322895	2715	2715	2715	2715	0
388	20240625	121600	46322895	2715	2715	2715	2715	0
389	20240625	121500	46322895	2715	2715	2715	2715	5
390	20240625	121400	46309320	2710	2710	2710	2710	0
391	20240625	121300	46309320	2710	2710	2710	2710	0
392	20240625	121200	46309320	2710	2710	2710	2710	0
393	20240625	121100	46309320	2710	2710	2710	2710	0
394	20240625	121000	46309320	2710	2710	2710	2710	62
395	20240625	120900	46141300	2705	2705	2705	2705	0
396	20240625	120800	46141300	2705	2705	2705	2705	0
397	20240625	120700	46141300	2705	2705	2705	2705	0
398	20240625	120600	46141300	2705	2705	2705	2705	0
399	20240625	120500	46141300	2705	2705	2705	2705	0
400	20240625	120400	46141300	2705	2710	2710	2705	1077
401	20240625	120300	43227985	2715	2715	2715	2715	0
402	20240625	120200	43227985	2715	2715	2715	2715	0
403	20240625	120100	43227985	2715	2715	2715	2715	0
404	20240625	120000	43227985	2715	2715	2715	2715	0
405	20240625	115900	43227985	2715	2715	2715	2710	3
406	20240625	115800	43219845	2710	2710	2710	2710	0
407	20240625	115700	43219845	2710	2710	2710	2710	0
408	20240625	115600	43219845	2710	2710	2710	2710	0
409	20240625	115500	43219845	2710	2710	2710	2710	0
410	20240625	115400	43219845	2710	2710	2710	2710	5
411	20240625	115300	43206295	2710	2710	2710	2710	0
412	20240625	115200	43206295	2710	2710	2710	2710	0
413	20240625	115100	43206295	2710	2710	2710	2710	0
414	20240625	115000	43206295	2710	2710	2710	2710	3
415	20240625	114900	43198165	2710	2710	2710	2710	0
416	20240625	114800	43198165	2710	2710	2710	2710	0
417	20240625	114700	43198165	2710	2710	2710	2710	0
418	20240625	114600	43198165	2710	2710	2710	2710	0
419	20240625	114500	43198165	2710	2710	2710	2710	68
420	20240625	114400	43013885	2715	2715	2715	2715	332
421	20240625	114300	42112505	2710	2710	2710	2710	0
422	20240625	114200	42112505	2710	2710	2710	2710	0
423	20240625	114100	42112505	2710	2710	2710	2710	66
424	20240625	114000	41933645	2710	2710	2710	2710	0
425	20240625	113900	41933645	2710	2710	2710	2710	0
426	20240625	113800	41933645	2710	2710	2710	2710	275
427	20240625	113700	41188395	2710	2710	2710	2710	0
428	20240625	113600	41188395	2710	2710	2710	2710	0
429	20240625	113500	41188395	2710	2710	2710	2710	0
430	20240625	113400	41188395	2710	2710	2710	2710	0
431	20240625	113300	41188395	2710	2710	2710	2710	397
432	20240625	113200	40112525	2705	2705	2705	2705	0
433	20240625	113100	40112525	2705	2705	2705	2705	0
434	20240625	113000	40112525	2705	2705	2705	2705	0
435	20240625	112900	40112525	2705	2705	2705	2705	4
436	20240625	112800	40101705	2705	2705	2705	2705	0
437	20240625	112700	40101705	2705	2705	2705	2705	0
438	20240625	112600	40101705	2705	2705	2705	2705	0
439	20240625	112500	40101705	2705	2705	2705	2705	0
440	20240625	112400	40101705	2705	2705	2705	2705	0
441	20240625	112300	40101705	2705	2705	2705	2705	0
442	20240625	112200	40101705	2705	2705	2705	2705	0
443	20240625	112100	40101705	2705	2705	2705	2705	5
444	20240625	112000	40088180	2705	2705	2705	2705	0
445	20240625	111900	40088180	2705	2705	2705	2705	0
446	20240625	111800	40088180	2705	2705	2705	2705	0
447	20240625	111700	40088180	2705	2705	2705	2705	0
448	20240625	111600	40088180	2705	2705	2705	2705	0
449	20240625	111500	40088180	2705	2705	2705	2705	0
450	20240625	111400	40088180	2705	2705	2705	2705	0
451	20240625	111300	40088180	2705	2705	2705	2705	0
452	20240625	111200	40088180	2705	2705	2705	2705	51
453	20240625	111100	39950225	2710	2710	2710	2710	705
454	20240625	111000	38039675	2710	2710	2710	2710	0
455	20240625	110900	38039675	2710	2710	2710	2710	0
456	20240625	110800	38039675	2710	2710	2710	2710	0
457	20240625	110700	38039675	2710	2710	2710	2710	0
458	20240625	110600	38039675	2710	2710	2710	2710	0
459	20240625	110500	38039675	2710	2710	2710	2710	0
460	20240625	110400	38039675	2710	2710	2710	2710	0
461	20240625	110300	38039675	2710	2710	2710	2710	0
462	20240625	110200	38039675	2710	2710	2710	2710	0
463	20240625	110100	38039675	2710	2710	2710	2710	1
464	20240625	110000	38036965	2705	2705	2705	2705	299
465	20240625	105900	37228170	2700	2700	2700	2700	10
466	20240625	105800	37201170	2705	2705	2705	2705	2
467	20240625	105700	37195760	2705	2705	2705	2705	0
468	20240625	105600	37195760	2705	2705	2705	2705	0
469	20240625	105500	37195760	2705	2705	2705	2705	0
470	20240625	105400	37195760	2705	2705	2705	2705	0
471	20240625	105300	37195760	2705	2705	2705	2705	4
472	20240625	105200	37184940	2705	2705	2705	2705	109
473	20240625	105100	36890095	2705	2700	2705	2700	2913
474	20240625	105000	29024990	2700	2710	2710	2700	7769
475	20240625	104900	8009915	2715	2715	2715	2715	0
476	20240625	104800	8009915	2715	2715	2715	2715	0
477	20240625	104700	8009915	2715	2715	2715	2715	0
478	20240625	104600	8009915	2715	2715	2715	2715	0
479	20240625	104500	8009915	2715	2715	2715	2715	0
480	20240625	104400	8009915	2715	2715	2715	2715	0
481	20240625	104300	8009915	2715	2715	2715	2715	0
482	20240625	104200	8009915	2715	2715	2715	2715	0
483	20240625	104100	8009915	2715	2715	2715	2715	0
484	20240625	104000	8009915	2715	2715	2715	2715	0
485	20240625	103900	8009915	2715	2715	2715	2715	0
486	20240625	103800	8009915	2715	2715	2715	2715	0
487	20240625	103700	8009915	2715	2715	2715	2715	0
488	20240625	103600	8009915	2715	2715	2715	2715	0
489	20240625	103500	8009915	2715	2715	2715	2715	0
490	20240625	103400	8009915	2715	2715	2715	2715	0
491	20240625	103300	8009915	2715	2715	2715	2715	0
492	20240625	103200	8009915	2715	2715	2715	2715	0
493	20240625	103100	8009915	2715	2715	2715	2715	0
494	20240625	103000	8009915	2715	2715	2715	2715	0
495	20240625	102900	8009915	2715	2715	2715	2715	0
496	20240625	102800	8009915	2715	2715	2715	2715	0
497	20240625	102700	8009915	2715	2715	2715	2715	0
498	20240625	102600	8009915	2715	2715	2715	2715	0
499	20240625	102500	8009915	2715	2715	2715	2715	0
500	20240625	102400	8009915	2715	2715	2715	2715	1
501	20240625	102300	8007200	2715	2715	2715	2715	0
502	20240625	102200	8007200	2715	2715	2715	2715	0
503	20240625	102100	8007200	2715	2715	2715	2715	2
504	20240625	102000	8001770	2715	2715	2715	2715	0
505	20240625	101900	8001770	2715	2715	2715	2715	0
506	20240625	101800	8001770	2715	2715	2715	2715	0
507	20240625	101700	8001770	2715	2715	2715	2715	0
508	20240625	101600	8001770	2715	2715	2715	2715	0
509	20240625	101500	8001770	2715	2715	2715	2715	0
510	20240625	101400	8001770	2715	2715	2715	2715	0
511	20240625	101300	8001770	2715	2715	2715	2715	0
512	20240625	101200	8001770	2715	2715	2715	2715	0
513	20240625	101100	8001770	2715	2715	2715	2715	0
514	20240625	101000	8001770	2715	2715	2715	2715	0
515	20240625	100900	8001770	2715	2715	2715	2715	0
516	20240625	100800	8001770	2715	2715	2715	2715	2
517	20240625	100700	7996340	2715	2715	2715	2715	0
518	20240625	100600	7996340	2715	2715	2715	2715	0
519	20240625	100500	7996340	2715	2715	2715	2715	1
520	20240625	100400	7993625	2715	2715	2715	2715	0
521	20240625	100300	7993625	2715	2715	2715	2715	0
522	20240625	100200	7993625	2715	2715	2715	2715	662
523	20240625	100100	6196295	2715	2715	2715	2715	0
524	20240625	100000	6196295	2715	2715	2715	2715	2
525	20240625	095900	6190865	2715	2715	2715	2715	0
526	20240625	095800	6190865	2715	2715	2715	2715	0
527	20240625	095700	6190865	2715	2715	2715	2715	1
528	20240625	095600	6188150	2710	2710	2710	2710	0
529	20240625	095500	6188150	2710	2710	2710	2710	0
530	20240625	095400	6188150	2710	2710	2710	2710	0
531	20240625	095300	6188150	2710	2710	2710	2710	0
532	20240625	095200	6188150	2710	2710	2710	2710	3
533	20240625	095100	6180020	2715	2715	2715	2715	2
534	20240625	095000	6174590	2710	2710	2710	2710	0
535	20240625	094900	6174590	2710	2710	2710	2710	0
536	20240625	094800	6174590	2710	2710	2710	2710	0
537	20240625	094700	6174590	2710	2710	2710	2710	0
538	20240625	094600	6174590	2710	2710	2710	2710	0
539	20240625	094500	6174590	2710	2710	2710	2710	0
540	20240625	094400	6174590	2710	2710	2710	2710	13
541	20240625	094300	6139360	2705	2710	2710	2705	100
542	20240625	094200	5868755	2710	2710	2710	2710	0
543	20240625	094100	5868755	2710	2710	2710	2710	0
544	20240625	094000	5868755	2710	2710	2710	2710	0
545	20240625	093900	5868755	2710	2710	2710	2710	0
546	20240625	093800	5868755	2710	2710	2710	2710	0
547	20240625	093700	5868755	2710	2710	2710	2710	0
548	20240625	093600	5868755	2710	2710	2710	2710	0
549	20240625	093500	5868755	2710	2710	2710	2710	348
550	20240625	093400	4925675	2710	2710	2710	2710	0
551	20240625	093300	4925675	2710	2710	2710	2710	0
552	20240625	093200	4925675	2710	2710	2710	2710	0
553	20240625	093100	4925675	2710	2710	2710	2710	0
554	20240625	093000	4925675	2710	2710	2710	2710	0
555	20240625	092900	4925675	2710	2710	2710	2710	100
556	20240625	092800	4654675	2720	2720	2720	2720	3
557	20240625	092700	4646515	2715	2715	2715	2715	0
558	20240625	092600	4646515	2715	2715	2715	2715	0
559	20240625	092500	4646515	2715	2715	2715	2715	0
560	20240625	092400	4646515	2715	2715	2715	2715	0
561	20240625	092300	4646515	2715	2715	2715	2715	0
562	20240625	092200	4646515	2715	2715	2715	2715	0
563	20240625	092100	4646515	2715	2715	2715	2715	0
564	20240625	092000	4646515	2715	2715	2715	2715	0
565	20240625	091900	4646515	2715	2715	2715	2715	0
566	20240625	091800	4646515	2715	2715	2715	2715	0
567	20240625	091700	4646515	2715	2715	2715	2715	100
568	20240625	091600	4375015	2710	2710	2710	2710	0
569	20240625	091500	4375015	2710	2710	2710	2710	0
570	20240625	091400	4375015	2710	2710	2710	2710	880
571	20240625	091300	1990215	2705	2710	2710	2705	253
572	20240625	091200	1304630	2710	2710	2710	2710	0
573	20240625	091100	1304630	2710	2710	2710	2710	0
574	20240625	091000	1304630	2710	2710	2710	2710	0
575	20240625	090900	1304630	2710	2715	2715	2710	17
576	20240625	090800	1258535	2715	2715	2715	2715	5
577	20240625	090700	1244960	2715	2715	2715	2715	5
578	20240625	090600	1231385	2715	2715	2715	2715	0
579	20240625	090500	1231385	2715	2715	2715	2715	0
580	20240625	090400	1231385	2715	2715	2715	2715	1
581	20240625	090300	1228670	2715	2715	2715	2715	0
582	20240625	090200	1228670	2715	2715	2715	2715	10
583	20240625	090100	1201520	2720	2720	2720	2720	0
584	20240625	090000	1201520	2720	2725	2725	2720	441