KissMeData/004590/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184300	130236760	4100	4100	4100	4100	32
3	20240625	184200	130236760	4100	4100	4100	4100	0
4	20240625	184100	130236760	4100	4100	4100	4100	0
5	20240625	184000	130236760	4100	4100	4100	4100	0
6	20240625	183900	130236760	4100	4100	4100	4100	0
7	20240625	183800	130236760	4100	4100	4100	4100	0
8	20240625	183700	130236760	4100	4100	4100	4100	0
9	20240625	183600	130236760	4100	4100	4100	4100	0
10	20240625	183500	130236760	4100	4100	4100	4100	0
11	20240625	183400	130236760	4100	4100	4100	4100	0
12	20240625	183300	130236760	4100	4100	4100	4100	0
13	20240625	183200	130236760	4100	4100	4100	4100	0
14	20240625	183100	130236760	4100	4100	4100	4100	0
15	20240625	183000	130236760	4100	4100	4100	4100	0
16	20240625	182900	130236760	4100	4100	4100	4100	0
17	20240625	182800	130236760	4100	4100	4100	4100	0
18	20240625	182700	130236760	4100	4100	4100	4100	0
19	20240625	182600	130236760	4100	4100	4100	4100	0
20	20240625	182500	130236760	4100	4100	4100	4100	0
21	20240625	182400	130236760	4100	4100	4100	4100	0
22	20240625	182300	130236760	4100	4100	4100	4100	0
23	20240625	182200	130236760	4100	4100	4100	4100	0
24	20240625	182100	130236760	4100	4100	4100	4100	0
25	20240625	182000	130236760	4100	4100	4100	4100	0
26	20240625	181900	130236760	4100	4100	4100	4100	0
27	20240625	181800	130236760	4100	4100	4100	4100	0
28	20240625	181700	130236760	4100	4100	4100	4100	0
29	20240625	181600	130236760	4100	4100	4100	4100	0
30	20240625	181500	130236760	4100	4100	4100	4100	0
31	20240625	181400	130236760	4100	4100	4100	4100	0
32	20240625	181300	130236760	4100	4100	4100	4100	32
33	20240625	181200	130236760	4100	4100	4100	4100	0
34	20240625	181100	130236760	4100	4100	4100	4100	0
35	20240625	181000	130236760	4100	4100	4100	4100	0
36	20240625	180900	130236760	4100	4100	4100	4100	0
37	20240625	180800	130236760	4100	4100	4100	4100	0
38	20240625	180700	130236760	4100	4100	4100	4100	0
39	20240625	180600	130236760	4100	4100	4100	4100	0
40	20240625	180500	130236760	4100	4100	4100	4100	0
41	20240625	180400	130236760	4100	4100	4100	4100	0
42	20240625	180300	130236760	4100	4100	4100	4100	0
43	20240625	180200	130236760	4100	4100	4100	4100	0
44	20240625	180100	130236760	4100	4100	4100	4100	0
45	20240625	180000	130236760	4100	4100	4100	4100	0
46	20240625	175900	130236760	4100	4100	4100	4100	0
47	20240625	175800	130236760	4100	4100	4100	4100	0
48	20240625	175700	130236760	4100	4100	4100	4100	0
49	20240625	175600	130236760	4100	4100	4100	4100	0
50	20240625	175500	130236760	4100	4100	4100	4100	0
51	20240625	175400	130236760	4100	4100	4100	4100	0
52	20240625	175300	130236760	4100	4100	4100	4100	0
53	20240625	175200	130236760	4100	4100	4100	4100	0
54	20240625	175100	130236760	4100	4100	4100	4100	0
55	20240625	175000	130236760	4100	4100	4100	4100	0
56	20240625	174900	130236760	4100	4100	4100	4100	0
57	20240625	174800	130236760	4100	4100	4100	4100	0
58	20240625	174700	130236760	4100	4100	4100	4100	0
59	20240625	174600	130236760	4100	4100	4100	4100	0
60	20240625	174500	130236760	4100	4100	4100	4100	0
61	20240625	174400	130236760	4100	4100	4100	4100	0
62	20240625	174300	130236760	4100	4100	4100	4100	32
63	20240625	174200	130236760	4100	4100	4100	4100	0
64	20240625	174100	130236760	4100	4100	4100	4100	0
65	20240625	174000	130236760	4100	4100	4100	4100	0
66	20240625	173900	130236760	4100	4100	4100	4100	0
67	20240625	173800	130236760	4100	4100	4100	4100	0
68	20240625	173700	130236760	4100	4100	4100	4100	0
69	20240625	173600	130236760	4100	4100	4100	4100	0
70	20240625	173500	130236760	4100	4100	4100	4100	0
71	20240625	173400	130236760	4100	4100	4100	4100	0
72	20240625	173300	130236760	4100	4100	4100	4100	0
73	20240625	173200	130236760	4100	4100	4100	4100	0
74	20240625	173100	130236760	4100	4100	4100	4100	0
75	20240625	173000	130236760	4100	4100	4100	4100	0
76	20240625	172900	130236760	4100	4100	4100	4100	0
77	20240625	172800	130236760	4100	4100	4100	4100	0
78	20240625	172700	130236760	4100	4100	4100	4100	0
79	20240625	172600	130236760	4100	4100	4100	4100	0
80	20240625	172500	130236760	4100	4100	4100	4100	0
81	20240625	172400	130236760	4100	4100	4100	4100	0
82	20240625	172300	130236760	4100	4100	4100	4100	0
83	20240625	172200	130236760	4100	4100	4100	4100	0
84	20240625	172100	130236760	4100	4100	4100	4100	0
85	20240625	172000	130236760	4100	4100	4100	4100	0
86	20240625	171900	130236760	4100	4100	4100	4100	0
87	20240625	171800	130236760	4100	4100	4100	4100	0
88	20240625	171700	130236760	4100	4100	4100	4100	0
89	20240625	171600	130236760	4100	4100	4100	4100	0
90	20240625	171500	130236760	4100	4100	4100	4100	0
91	20240625	171400	130236760	4100	4100	4100	4100	0
92	20240625	171300	130236760	4100	4100	4100	4100	32
93	20240625	171200	130236760	4100	4100	4100	4100	0
94	20240625	171100	130236760	4100	4100	4100	4100	0
95	20240625	171000	130236760	4100	4100	4100	4100	0
96	20240625	170900	130236760	4100	4100	4100	4100	0
97	20240625	170800	130236760	4100	4100	4100	4100	0
98	20240625	170700	130236760	4100	4100	4100	4100	0
99	20240625	170600	130236760	4100	4100	4100	4100	0
100	20240625	170500	130236760	4100	4100	4100	4100	0
101	20240625	170400	130236760	4100	4100	4100	4100	0
102	20240625	170300	130236760	4100	4100	4100	4100	0
103	20240625	170200	130236760	4100	4100	4100	4100	0
104	20240625	170100	130236760	4100	4100	4100	4100	0
105	20240625	170000	130236760	4100	4100	4100	4100	0
106	20240625	165900	130236760	4100	4100	4100	4100	0
107	20240625	165800	130236760	4100	4100	4100	4100	0
108	20240625	165700	130236760	4100	4100	4100	4100	0
109	20240625	165600	130236760	4100	4100	4100	4100	0
110	20240625	165500	130236760	4100	4100	4100	4100	0
111	20240625	165400	130236760	4100	4100	4100	4100	0
112	20240625	165300	130236760	4100	4100	4100	4100	0
113	20240625	165200	130236760	4100	4100	4100	4100	0
114	20240625	165100	130236760	4100	4100	4100	4100	0
115	20240625	165000	130236760	4100	4100	4100	4100	0
116	20240625	164900	130236760	4100	4100	4100	4100	0
117	20240625	164800	130236760	4100	4100	4100	4100	0
118	20240625	164700	130236760	4100	4100	4100	4100	0
119	20240625	164600	130236760	4100	4100	4100	4100	0
120	20240625	164500	130236760	4100	4100	4100	4100	0
121	20240625	164400	130236760	4100	4100	4100	4100	0
122	20240625	164300	130236760	4100	4100	4100	4100	32
123	20240625	164200	130236760	4100	4100	4100	4100	0
124	20240625	164100	130236760	4100	4100	4100	4100	0
125	20240625	164000	130236760	4100	4100	4100	4100	0
126	20240625	163900	130236760	4100	4100	4100	4100	0
127	20240625	163800	130236760	4100	4100	4100	4100	0
128	20240625	163700	130236760	4100	4100	4100	4100	0
129	20240625	163600	130236760	4100	4100	4100	4100	0
130	20240625	163500	130236760	4100	4100	4100	4100	0
131	20240625	163400	130236760	4100	4100	4100	4100	0
132	20240625	163300	130236760	4100	4100	4100	4100	0
133	20240625	163200	130236760	4100	4100	4100	4100	0
134	20240625	163100	130236760	4100	4100	4100	4100	0
135	20240625	163000	130236760	4100	4100	4100	4100	0
136	20240625	162900	130236760	4100	4100	4100	4100	0
137	20240625	162800	130236760	4100	4100	4100	4100	0
138	20240625	162700	130236760	4100	4100	4100	4100	0
139	20240625	162600	130236760	4100	4100	4100	4100	0
140	20240625	162500	130236760	4100	4100	4100	4100	0
141	20240625	162400	130236760	4100	4100	4100	4100	0
142	20240625	162300	130236760	4100	4100	4100	4100	0
143	20240625	162200	130236760	4100	4100	4100	4100	0
144	20240625	162100	130236760	4100	4100	4100	4100	0
145	20240625	162000	130236760	4100	4100	4100	4100	0
146	20240625	161900	130236760	4100	4100	4100	4100	0
147	20240625	161800	130236760	4100	4100	4100	4100	0
148	20240625	161700	130236760	4100	4100	4100	4100	0
149	20240625	161600	130236760	4100	4100	4100	4100	0
150	20240625	161500	130236760	4100	4100	4100	4100	0
151	20240625	161400	130236760	4100	4100	4100	4100	0
152	20240625	161300	130236760	4100	4100	4100	4100	32
153	20240625	161200	130236760	4100	4100	4100	4100	0
154	20240625	161100	130236760	4100	4100	4100	4100	0
155	20240625	161000	130236760	4100	4100	4100	4100	0
156	20240625	160900	130236760	4100	4100	4100	4100	0
157	20240625	160800	130236760	4100	4100	4100	4100	0
158	20240625	160700	130236760	4100	4100	4100	4100	0
159	20240625	160600	130236760	4100	4100	4100	4100	0
160	20240625	160500	130236760	4100	4100	4100	4100	0
161	20240625	160400	130236760	4100	4100	4100	4100	0
162	20240625	160300	130236760	4100	4100	4100	4100	0
163	20240625	160200	130236760	4100	4100	4100	4100	0
164	20240625	160100	130236760	4100	4100	4100	4100	0
165	20240625	160000	130236760	4100	4100	4100	4100	0
166	20240625	155900	130236760	4100	4100	4100	4100	0
167	20240625	155800	130236760	4100	4100	4100	4100	0
168	20240625	155700	130236760	4100	4100	4100	4100	0
169	20240625	155600	130236760	4100	4100	4100	4100	0
170	20240625	155500	130236760	4100	4100	4100	4100	0
171	20240625	155400	130236760	4100	4100	4100	4100	0
172	20240625	155300	130236760	4100	4100	4100	4100	0
173	20240625	155200	130236760	4100	4100	4100	4100	0
174	20240625	155100	130236760	4100	4100	4100	4100	0
175	20240625	155000	130236760	4100	4100	4100	4100	0
176	20240625	154900	130236760	4100	4100	4100	4100	0
177	20240625	154800	130236760	4100	4100	4100	4100	0
178	20240625	154700	130236760	4100	4100	4100	4100	0
179	20240625	154600	130236760	4100	4100	4100	4100	0
180	20240625	154500	130236760	4100	4100	4100	4100	0
181	20240625	154400	130236760	4100	4100	4100	4100	0
182	20240625	154300	130236760	4100	4100	4100	4100	32
183	20240625	154200	130236760	4100	4100	4100	4100	0
184	20240625	154100	130236760	4100	4100	4100	4100	0
185	20240625	154000	130236760	4100	4100	4100	4100	0
186	20240625	153900	130236760	4100	4100	4100	4100	0
187	20240625	153800	130236760	4100	4100	4100	4100	0
188	20240625	153700	130236760	4100	4100	4100	4100	0
189	20240625	153600	130236760	4100	4100	4100	4100	0
190	20240625	153500	130236760	4100	4100	4100	4100	0
191	20240625	153400	130236760	4100	4100	4100	4100	0
192	20240625	153300	130236760	4100	4100	4100	4100	0
193	20240625	153200	130236760	4100	4100	4100	4100	0
194	20240625	153100	130236760	4100	4100	4100	4100	0
195	20240625	153000	130236760	4100	4100	4100	4100	32
196	20240625	152900	130105560	4100	4100	4100	4100	0
197	20240625	152800	130105560	4100	4100	4100	4100	0
198	20240625	152700	130105560	4100	4100	4100	4100	0
199	20240625	152600	130105560	4100	4100	4100	4100	0
200	20240625	152500	130105560	4100	4100	4100	4100	0
201	20240625	152400	130105560	4100	4100	4100	4100	0
202	20240625	152300	130105560	4100	4100	4100	4100	0
203	20240625	152200	130105560	4100	4100	4100	4100	0
204	20240625	152100	130105560	4100	4100	4100	4100	0
205	20240625	152000	130105560	4100	4100	4100	4100	0
206	20240625	151900	130105560	4100	4100	4100	4100	0
207	20240625	151800	130105560	4100	4100	4100	4100	1
208	20240625	151700	130101460	4100	4100	4100	4100	0
209	20240625	151600	130101460	4100	4090	4100	4090	452
210	20240625	151500	128251460	4085	4085	4085	4085	56
211	20240625	151400	128022700	4070	4070	4070	4070	0
212	20240625	151300	128022700	4070	4070	4070	4070	0
213	20240625	151200	128022700	4070	4070	4070	4070	0
214	20240625	151100	128022700	4070	4070	4070	4070	0
215	20240625	151000	128022700	4070	4070	4070	4070	1385
216	20240625	150900	122385750	4070	4075	4075	4070	13
217	20240625	150800	122332835	4070	4070	4070	4070	0
218	20240625	150700	122332835	4070	4070	4070	4070	0
219	20240625	150600	122332835	4070	4070	4070	4070	0
220	20240625	150500	122332835	4070	4070	4070	4070	0
221	20240625	150400	122332835	4070	4070	4070	4070	0
222	20240625	150300	122332835	4070	4070	4070	4070	0
223	20240625	150200	122332835	4070	4070	4070	4070	0
224	20240625	150100	122332835	4070	4080	4080	4070	4000
225	20240625	150000	106049210	4090	4090	4090	4090	0
226	20240625	145900	106049210	4090	4090	4090	4090	0
227	20240625	145800	106049210	4090	4090	4090	4090	3
228	20240625	145700	106036940	4090	4090	4090	4090	0
229	20240625	145600	106036940	4090	4090	4090	4090	0
230	20240625	145500	106036940	4090	4085	4090	4085	503
231	20240625	145400	103982180	4090	4090	4090	4090	1
232	20240625	145300	103978090	4080	4080	4080	4080	0
233	20240625	145200	103978090	4080	4085	4085	4080	500
234	20240625	145100	101938070	4090	4090	4090	4090	0
235	20240625	145000	101938070	4090	4090	4090	4090	0
236	20240625	144900	101938070	4090	4100	4100	4090	80
237	20240625	144800	101610720	4115	4115	4115	4115	0
238	20240625	144700	101610720	4115	4115	4115	4115	10
239	20240625	144600	101569570	4115	4115	4115	4115	20
240	20240625	144500	101487270	4120	4120	4120	4120	0
241	20240625	144400	101487270	4120	4120	4120	4120	0
242	20240625	144300	101487270	4120	4120	4120	4120	0
243	20240625	144200	101487270	4120	4120	4120	4120	0
244	20240625	144100	101487270	4120	4120	4120	4120	0
245	20240625	144000	101487270	4120	4120	4120	4120	0
246	20240625	143900	101487270	4120	4120	4120	4120	0
247	20240625	143800	101487270	4120	4100	4120	4100	788
248	20240625	143700	98244430	4115	4115	4115	4115	0
249	20240625	143600	98244430	4115	4115	4115	4115	0
250	20240625	143500	98244430	4115	4115	4115	4115	2
251	20240625	143400	98236200	4115	4105	4115	4105	97
252	20240625	143300	97837490	4075	4095	4095	4075	5200
253	20240625	143200	76616480	4100	4100	4100	4100	0
254	20240625	143100	76616480	4100	4100	4100	4100	239
255	20240625	143000	75636580	4095	4095	4095	4095	0
256	20240625	142900	75636580	4095	4095	4095	4095	0
257	20240625	142800	75636580	4095	4095	4095	4095	0
258	20240625	142700	75636580	4095	4095	4095	4095	0
259	20240625	142600	75636580	4095	4095	4095	4095	0
260	20240625	142500	75636580	4095	4095	4095	4095	0
261	20240625	142400	75636580	4095	4095	4095	4095	68
262	20240625	142300	75358120	4100	4100	4100	4100	0
263	20240625	142200	75358120	4100	4100	4100	4100	0
264	20240625	142100	75358120	4100	4100	4100	4100	124
265	20240625	142000	74849720	4110	4110	4110	4110	1
266	20240625	141900	74845610	4110	4110	4110	4110	1
267	20240625	141800	74841500	4110	4110	4110	4110	0
268	20240625	141700	74841500	4110	4110	4110	4110	0
269	20240625	141600	74841500	4110	4095	4110	4095	5
270	20240625	141500	74820975	4095	4090	4095	4090	38
271	20240625	141400	74665505	4090	4090	4090	4090	0
272	20240625	141300	74665505	4090	4090	4090	4090	204
273	20240625	141200	73831145	4090	4090	4090	4090	15
274	20240625	141100	73769795	4090	4090	4090	4090	0
275	20240625	141000	73769795	4090	4090	4090	4090	0
276	20240625	140900	73769795	4090	4090	4090	4090	0
277	20240625	140800	73769795	4090	4090	4090	4090	10
278	20240625	140700	73728895	4090	4090	4090	4090	0
279	20240625	140600	73728895	4090	4090	4090	4090	0
280	20240625	140500	73728895	4090	4090	4090	4090	1
281	20240625	140400	73724805	4090	4090	4090	4090	2
282	20240625	140300	73716625	4115	4115	4115	4115	0
283	20240625	140200	73716625	4115	4115	4115	4115	5
284	20240625	140100	73696050	4120	4120	4120	4120	0
285	20240625	140000	73696050	4120	4120	4120	4120	0
286	20240625	135900	73696050	4120	4120	4120	4120	0
287	20240625	135800	73696050	4120	4120	4120	4120	0
288	20240625	135700	73696050	4120	4120	4120	4120	0
289	20240625	135600	73696050	4120	4120	4120	4120	0
290	20240625	135500	73696050	4120	4120	4120	4120	0
291	20240625	135400	73696050	4120	4120	4120	4120	0
292	20240625	135300	73696050	4120	4120	4120	4120	0
293	20240625	135200	73696050	4120	4120	4120	4120	0
294	20240625	135100	73696050	4120	4115	4120	4115	17
295	20240625	135000	73626015	4120	4120	4120	4120	0
296	20240625	134900	73626015	4120	4120	4120	4120	2
297	20240625	134800	73617775	4120	4120	4120	4120	0
298	20240625	134700	73617775	4120	4120	4120	4120	18
299	20240625	134600	73543615	4120	4100	4120	4100	302
300	20240625	134500	72302270	4100	4100	4100	4100	0
301	20240625	134400	72302270	4100	4100	4100	4100	0
302	20240625	134300	72302270	4100	4100	4100	4100	30
303	20240625	134200	72179270	4100	4100	4100	4100	21
304	20240625	134100	72093170	4100	4100	4105	4100	397
305	20240625	134000	70464230	4100	4100	4100	4100	240
306	20240625	133900	69480230	4100	4100	4100	4100	10
307	20240625	133800	69439230	4100	4095	4100	4095	312
308	20240625	133700	68161535	4095	4090	4095	4090	413
309	20240625	133600	66472265	4085	4085	4085	4085	0
310	20240625	133500	66472265	4085	4085	4085	4085	0
311	20240625	133400	66472265	4085	4085	4085	4085	0
312	20240625	133300	66472265	4085	4085	4085	4085	0
313	20240625	133200	66472265	4085	4085	4085	4085	0
314	20240625	133100	66472265	4085	4085	4085	4085	100
315	20240625	133000	66063765	4085	4085	4085	4085	1
316	20240625	132900	66059680	4085	4085	4085	4085	0
317	20240625	132800	66059680	4085	4085	4085	4085	0
318	20240625	132700	66059680	4085	4085	4085	4085	1742
319	20240625	132600	58943610	4085	4085	4085	4085	0
320	20240625	132500	58943610	4085	4085	4085	4085	0
321	20240625	132400	58943610	4085	4085	4085	4085	1
322	20240625	132300	58939525	4060	4085	4085	4060	1451
323	20240625	132200	53045865	4085	4090	4090	4085	550
324	20240625	132100	50796615	4090	4090	4090	4090	0
325	20240625	132000	50796615	4090	4090	4090	4090	0
326	20240625	131900	50796615	4090	4080	4090	4080	554
327	20240625	131800	48534055	4080	4080	4080	4080	5
328	20240625	131700	48513655	4080	4080	4080	4080	593
329	20240625	131600	46094215	4080	4075	4080	4075	707
330	20240625	131500	43212390	4075	4050	4075	4050	992
331	20240625	131400	39182685	4050	4050	4050	4050	1000
332	20240625	131300	35132685	4050	4050	4050	4050	0
333	20240625	131200	35132685	4050	4050	4050	4050	0
334	20240625	131100	35132685	4050	4050	4050	4050	34
335	20240625	131000	34994985	4050	4050	4050	4050	0
336	20240625	130900	34994985	4050	4050	4050	4050	0
337	20240625	130800	34994985	4050	4050	4050	4050	0
338	20240625	130700	34994985	4050	4045	4050	4045	3
339	20240625	130600	34982845	4035	4035	4035	4035	0
340	20240625	130500	34982845	4035	4035	4035	4035	0
341	20240625	130400	34982845	4035	4035	4035	4035	0
342	20240625	130300	34982845	4035	4035	4035	4035	0
343	20240625	130200	34982845	4035	4035	4035	4035	0
344	20240625	130100	34982845	4035	4035	4035	4035	0
345	20240625	130000	34982845	4035	4040	4040	4035	50
346	20240625	125900	34780945	4045	4045	4045	4045	0
347	20240625	125800	34780945	4045	4045	4045	4045	0
348	20240625	125700	34780945	4045	4045	4045	4045	0
349	20240625	125600	34780945	4045	4045	4045	4045	0
350	20240625	125500	34780945	4045	4045	4045	4045	0
351	20240625	125400	34780945	4045	4045	4045	4045	0
352	20240625	125300	34780945	4045	4045	4045	4045	0
353	20240625	125200	34780945	4045	4045	4045	4045	0
354	20240625	125100	34780945	4045	4045	4045	4045	1
355	20240625	125000	34776900	4030	4030	4030	4030	0
356	20240625	124900	34776900	4030	4030	4030	4030	0
357	20240625	124800	34776900	4030	4030	4030	4030	0
358	20240625	124700	34776900	4030	4030	4030	4030	0
359	20240625	124600	34776900	4030	4030	4030	4030	0
360	20240625	124500	34776900	4030	4030	4030	4030	0
361	20240625	124400	34776900	4030	4030	4030	4030	0
362	20240625	124300	34776900	4030	4030	4030	4030	0
363	20240625	124200	34776900	4030	4030	4030	4030	0
364	20240625	124100	34776900	4030	4030	4030	4030	0
365	20240625	124000	34776900	4030	4030	4030	4030	0
366	20240625	123900	34776900	4030	4030	4030	4030	0
367	20240625	123800	34776900	4030	4030	4030	4030	0
368	20240625	123700	34776900	4030	4030	4030	4030	0
369	20240625	123600	34776900	4030	4035	4035	4030	800
370	20240625	123500	31552550	4040	4040	4040	4040	0
371	20240625	123400	31552550	4040	4040	4040	4040	1
372	20240625	123300	31548510	4050	4050	4050	4050	0
373	20240625	123200	31548510	4050	4050	4050	4050	0
374	20240625	123100	31548510	4050	4050	4050	4050	1
375	20240625	123000	31544460	4035	4035	4035	4035	0
376	20240625	122900	31544460	4035	4035	4035	4035	0
377	20240625	122800	31544460	4035	4035	4035	4035	0
378	20240625	122700	31544460	4035	4035	4035	4035	0
379	20240625	122600	31544460	4035	4035	4035	4035	0
380	20240625	122500	31544460	4035	4035	4035	4035	0
381	20240625	122400	31544460	4035	4035	4035	4035	0
382	20240625	122300	31544460	4035	4035	4035	4035	0
383	20240625	122200	31544460	4035	4035	4035	4035	0
384	20240625	122100	31544460	4035	4035	4035	4035	0
385	20240625	122000	31544460	4035	4035	4035	4035	0
386	20240625	121900	31544460	4035	4035	4035	4035	176
387	20240625	121800	30834300	4035	4035	4035	4035	0
388	20240625	121700	30834300	4035	4035	4035	4035	0
389	20240625	121600	30834300	4035	4035	4035	4035	0
390	20240625	121500	30834300	4035	4035	4035	4035	0
391	20240625	121400	30834300	4035	4035	4035	4035	0
392	20240625	121300	30834300	4035	4035	4035	4035	1
393	20240625	121200	30830265	4045	4045	4045	4045	0
394	20240625	121100	30830265	4045	4045	4045	4045	0
395	20240625	121000	30830265	4045	4040	4045	4040	708
396	20240625	120900	27968575	4040	4035	4040	4035	61
397	20240625	120800	27722160	4040	4040	4040	4040	0
398	20240625	120700	27722160	4040	4040	4040	4040	0
399	20240625	120600	27722160	4040	4040	4040	4040	0
400	20240625	120500	27722160	4040	4040	4040	4040	0
401	20240625	120400	27722160	4040	4040	4040	4040	0
402	20240625	120300	27722160	4040	4040	4040	4040	61
403	20240625	120200	27475720	4025	4025	4025	4025	0
404	20240625	120100	27475720	4025	4030	4030	4025	221
405	20240625	120000	26586165	4030	4030	4030	4030	0
406	20240625	115900	26586165	4030	4030	4030	4030	0
407	20240625	115800	26586165	4030	4035	4035	4030	498
408	20240625	115700	24579220	4035	4035	4035	4035	82
409	20240625	115600	24248350	4035	4035	4035	4035	0
410	20240625	115500	24248350	4035	4035	4035	4035	1
411	20240625	115400	24244315	4040	4040	4040	4040	0
412	20240625	115300	24244315	4040	4040	4040	4040	0
413	20240625	115200	24244315	4040	4040	4040	4040	0
414	20240625	115100	24244315	4040	4040	4040	4040	0
415	20240625	115000	24244315	4040	4040	4040	4040	0
416	20240625	114900	24244315	4040	4040	4040	4040	0
417	20240625	114800	24244315	4040	4040	4040	4040	20
418	20240625	114700	24163515	4035	4035	4035	4035	0
419	20240625	114600	24163515	4035	4035	4035	4035	0
420	20240625	114500	24163515	4035	4035	4035	4035	0
421	20240625	114400	24163515	4035	4035	4035	4035	0
422	20240625	114300	24163515	4035	4035	4035	4035	0
423	20240625	114200	24163515	4035	4035	4035	4035	32
424	20240625	114100	24034395	4035	4035	4035	4035	0
425	20240625	114000	24034395	4035	4035	4035	4035	0
426	20240625	113900	24034395	4035	4035	4035	4035	0
427	20240625	113800	24034395	4035	4035	4035	4035	0
428	20240625	113700	24034395	4035	4035	4035	4035	0
429	20240625	113600	24034395	4035	4035	4035	4035	0
430	20240625	113500	24034395	4035	4035	4035	4035	0
431	20240625	113400	24034395	4035	4035	4035	4035	0
432	20240625	113300	24034395	4035	4035	4035	4035	0
433	20240625	113200	24034395	4035	4035	4035	4035	0
434	20240625	113100	24034395	4035	4035	4035	4035	0
435	20240625	113000	24034395	4035	4035	4035	4035	0
436	20240625	112900	24034395	4035	4035	4035	4035	0
437	20240625	112800	24034395	4035	4035	4035	4035	0
438	20240625	112700	24034395	4035	4035	4035	4035	0
439	20240625	112600	24034395	4035	4035	4035	4035	0
440	20240625	112500	24034395	4035	4035	4035	4035	0
441	20240625	112400	24034395	4035	4035	4035	4035	0
442	20240625	112300	24034395	4035	4035	4035	4035	0
443	20240625	112200	24034395	4035	4035	4035	4035	0
444	20240625	112100	24034395	4035	4035	4035	4035	1
445	20240625	112000	24030360	4045	4045	4045	4045	0
446	20240625	111900	24030360	4045	4045	4045	4045	0
447	20240625	111800	24030360	4045	4045	4045	4045	0
448	20240625	111700	24030360	4045	4045	4045	4045	0
449	20240625	111600	24030360	4045	4045	4045	4045	1
450	20240625	111500	24026315	4035	4035	4035	4035	0
451	20240625	111400	24026315	4035	4035	4035	4035	0
452	20240625	111300	24026315	4035	4035	4035	4035	0
453	20240625	111200	24026315	4035	4035	4035	4035	834
454	20240625	111100	20661125	4035	4035	4035	4035	0
455	20240625	111000	20661125	4035	4035	4035	4035	8
456	20240625	110900	20628845	4030	4030	4030	4030	0
457	20240625	110800	20628845	4030	4030	4030	4030	0
458	20240625	110700	20628845	4030	4030	4030	4030	0
459	20240625	110600	20628845	4030	4030	4030	4030	0
460	20240625	110500	20628845	4030	4030	4030	4030	0
461	20240625	110400	20628845	4030	4030	4030	4030	0
462	20240625	110300	20628845	4030	4030	4030	4030	0
463	20240625	110200	20628845	4030	4030	4030	4030	95
464	20240625	110100	20245995	4030	4030	4030	4030	0
465	20240625	110000	20245995	4030	4030	4030	4030	0
466	20240625	105900	20245995	4030	4030	4030	4030	0
467	20240625	105800	20245995	4030	4030	4030	4030	0
468	20240625	105700	20245995	4030	4030	4030	4030	0
469	20240625	105600	20245995	4030	4030	4030	4030	0
470	20240625	105500	20245995	4030	4030	4030	4030	0
471	20240625	105400	20245995	4030	4030	4030	4030	0
472	20240625	105300	20245995	4030	4030	4030	4030	1069
473	20240625	105200	15937925	4030	4030	4030	4030	1
474	20240625	105100	15933895	4025	4030	4030	4025	530
475	20240625	105000	13798495	4030	4030	4030	4030	0
476	20240625	104900	13798495	4030	4030	4030	4030	0
477	20240625	104800	13798495	4030	4030	4030	4030	0
478	20240625	104700	13798495	4030	4030	4030	4030	0
479	20240625	104600	13798495	4030	4030	4030	4030	0
480	20240625	104500	13798495	4030	4030	4030	4030	0
481	20240625	104400	13798495	4030	4030	4030	4030	1
482	20240625	104300	13794465	4035	4035	4035	4035	30
483	20240625	104200	13673415	4035	4035	4035	4035	0
484	20240625	104100	13673415	4035	4035	4035	4035	0
485	20240625	104000	13673415	4035	4035	4035	4035	0
486	20240625	103900	13673415	4035	4035	4035	4035	5
487	20240625	103800	13653240	4035	4035	4035	4035	1
488	20240625	103700	13649205	4030	4030	4030	4030	0
489	20240625	103600	13649205	4030	4030	4030	4030	0
490	20240625	103500	13649205	4030	4030	4030	4030	36
491	20240625	103400	13504125	4035	4035	4035	4035	0
492	20240625	103300	13504125	4035	4035	4035	4035	0
493	20240625	103200	13504125	4035	4035	4035	4035	1
494	20240625	103100	13500090	4030	4030	4030	4030	111
495	20240625	103000	13052760	4030	4030	4030	4030	0
496	20240625	102900	13052760	4030	4035	4035	4030	567
497	20240625	102800	10766350	4045	4045	4045	4045	1
498	20240625	102700	10762305	4045	4045	4045	4045	0
499	20240625	102600	10762305	4045	4045	4045	4045	0
500	20240625	102500	10762305	4045	4045	4045	4045	0
501	20240625	102400	10762305	4045	4045	4045	4045	5
502	20240625	102300	10742080	4045	4045	4045	4045	7
503	20240625	102200	10713765	4045	4045	4045	4045	0
504	20240625	102100	10713765	4045	4045	4045	4045	0
505	20240625	102000	10713765	4045	4045	4045	4045	0
506	20240625	101900	10713765	4045	4045	4045	4045	0
507	20240625	101800	10713765	4045	4045	4045	4045	1
508	20240625	101700	10709720	4040	4040	4040	4040	0
509	20240625	101600	10709720	4040	4040	4045	4040	82
510	20240625	101500	10378435	4045	4045	4045	4045	0
511	20240625	101400	10378435	4045	4045	4045	4045	0
512	20240625	101300	10378435	4045	4045	4045	4045	6
513	20240625	101200	10354165	4045	4045	4045	4045	2
514	20240625	101100	10346075	4045	4045	4045	4045	0
515	20240625	101000	10346075	4045	4045	4045	4045	0
516	20240625	100900	10346075	4045	4045	4045	4045	0
517	20240625	100800	10346075	4045	4045	4045	4045	0
518	20240625	100700	10346075	4045	4045	4045	4045	10
519	20240625	100600	10305625	4045	4045	4045	4045	0
520	20240625	100500	10305625	4045	4045	4045	4045	1
521	20240625	100400	10301580	4045	4045	4045	4045	0
522	20240625	100300	10301580	4045	4045	4045	4045	0
523	20240625	100200	10301580	4045	4045	4045	4045	1
524	20240625	100100	10297535	4045	4045	4045	4045	3
525	20240625	100000	10285400	4045	4045	4045	4045	0
526	20240625	095900	10285400	4045	4045	4045	4045	0
527	20240625	095800	10285400	4045	4045	4045	4045	1
528	20240625	095700	10281355	4045	4045	4045	4045	1
529	20240625	095600	10277310	4045	4045	4045	4045	2
530	20240625	095500	10269220	4045	4045	4045	4045	0
531	20240625	095400	10269220	4045	4045	4045	4045	40
532	20240625	095300	10107420	4045	4045	4045	4045	0
533	20240625	095200	10107420	4045	4045	4045	4045	1
534	20240625	095100	10103375	4035	4035	4035	4035	0
535	20240625	095000	10103375	4035	4035	4035	4035	0
536	20240625	094900	10103375	4035	4035	4035	4035	0
537	20240625	094800	10103375	4035	4035	4035	4035	0
538	20240625	094700	10103375	4035	4035	4035	4035	0
539	20240625	094600	10103375	4035	4035	4035	4035	0
540	20240625	094500	10103375	4035	4035	4035	4035	0
541	20240625	094400	10103375	4035	4035	4035	4035	0
542	20240625	094300	10103375	4035	4035	4035	4035	0
543	20240625	094200	10103375	4035	4035	4035	4035	50
544	20240625	094100	9901625	4035	4035	4035	4035	50
545	20240625	094000	9699875	4050	4050	4050	4050	0
546	20240625	093900	9699875	4050	4050	4050	4050	0
547	20240625	093800	9699875	4050	4050	4050	4050	0
548	20240625	093700	9699875	4050	4030	4050	4030	708
549	20240625	093600	6844635	4030	4035	4035	4030	604
550	20240625	093500	4410110	4035	4035	4035	4035	57
551	20240625	093400	4180115	4040	4040	4040	4040	0
552	20240625	093300	4180115	4040	4040	4040	4040	63
553	20240625	093200	3925595	4040	4040	4040	4040	0
554	20240625	093100	3925595	4040	4040	4040	4040	0
555	20240625	093000	3925595	4040	4040	4040	4040	18
556	20240625	092900	3852875	4040	4040	4040	4040	12
557	20240625	092800	3804395	4040	4040	4040	4040	0
558	20240625	092700	3804395	4040	4040	4040	4040	0
559	20240625	092600	3804395	4040	4040	4040	4040	50
560	20240625	092500	3602395	4040	4040	4040	4040	20
561	20240625	092400	3521595	4050	4040	4050	4040	290
562	20240625	092300	2348095	4050	4050	4050	4050	0
563	20240625	092200	2348095	4050	4050	4050	4050	0
564	20240625	092100	2348095	4050	4050	4050	4050	1
565	20240625	092000	2344045	4045	4045	4045	4045	0
566	20240625	091900	2344045	4045	4045	4045	4045	50
567	20240625	091800	2141795	4045	4045	4045	4045	0
568	20240625	091700	2141795	4045	4045	4045	4045	0
569	20240625	091600	2141795	4045	4045	4045	4045	30
570	20240625	091500	2020445	4050	4040	4050	4040	6
571	20240625	091400	1996195	4045	4045	4045	4045	0
572	20240625	091300	1996195	4045	4045	4045	4045	0
573	20240625	091200	1996195	4045	4045	4045	4045	55
574	20240625	091100	1773720	4045	4045	4045	4045	0
575	20240625	091000	1773720	4045	4045	4045	4045	0
576	20240625	090900	1773720	4045	4050	4050	4045	241
577	20240625	090800	797850	4050	4050	4050	4050	0
578	20240625	090700	797850	4050	4050	4050	4050	0
579	20240625	090600	797850	4050	4050	4050	4050	10
580	20240625	090500	757350	4050	4050	4050	4050	1
581	20240625	090400	753300	4050	4050	4050	4050	0
582	20240625	090300	753300	4050	4050	4050	4050	46
583	20240625	090200	567000	4050	4050	4050	4050	0
584	20240625	090100	567000	4050	4050	4050	4050	24
585	20240625	090000	469800	4050	4050	4050	4050	116