KissMeData/004840/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184400	41618490	5260	5260	5260	5260	1067
3	20240626	184300	41618490	5260	5260	5260	5260	0
4	20240626	184200	41618490	5260	5260	5260	5260	0
5	20240626	184100	41618490	5260	5260	5260	5260	0
6	20240626	184000	41618490	5260	5260	5260	5260	0
7	20240626	183900	41618490	5260	5260	5260	5260	0
8	20240626	183800	41618490	5260	5260	5260	5260	0
9	20240626	183700	41618490	5260	5260	5260	5260	0
10	20240626	183600	41618490	5260	5260	5260	5260	0
11	20240626	183500	41618490	5260	5260	5260	5260	0
12	20240626	183400	41618490	5260	5260	5260	5260	0
13	20240626	183300	41618490	5260	5260	5260	5260	0
14	20240626	183200	41618490	5260	5260	5260	5260	0
15	20240626	183100	41618490	5260	5260	5260	5260	0
16	20240626	183000	41618490	5260	5260	5260	5260	0
17	20240626	182900	41618490	5260	5260	5260	5260	0
18	20240626	182800	41618490	5260	5260	5260	5260	0
19	20240626	182700	41618490	5260	5260	5260	5260	0
20	20240626	182600	41618490	5260	5260	5260	5260	0
21	20240626	182500	41618490	5260	5260	5260	5260	0
22	20240626	182400	41618490	5260	5260	5260	5260	0
23	20240626	182300	41618490	5260	5260	5260	5260	0
24	20240626	182200	41618490	5260	5260	5260	5260	0
25	20240626	182100	41618490	5260	5260	5260	5260	0
26	20240626	182000	41618490	5260	5260	5260	5260	0
27	20240626	181900	41618490	5260	5260	5260	5260	0
28	20240626	181800	41618490	5260	5260	5260	5260	0
29	20240626	181700	41618490	5260	5260	5260	5260	0
30	20240626	181600	41618490	5260	5260	5260	5260	0
31	20240626	181500	41618490	5260	5260	5260	5260	0
32	20240626	181400	41618490	5260	5260	5260	5260	1067
33	20240626	181300	41618490	5260	5260	5260	5260	0
34	20240626	181200	41618490	5260	5260	5260	5260	0
35	20240626	181100	41618490	5260	5260	5260	5260	0
36	20240626	181000	41618490	5260	5260	5260	5260	0
37	20240626	180900	41618490	5260	5260	5260	5260	0
38	20240626	180800	41618490	5260	5260	5260	5260	0
39	20240626	180700	41618490	5260	5260	5260	5260	0
40	20240626	180600	41618490	5260	5260	5260	5260	0
41	20240626	180500	41618490	5260	5260	5260	5260	0
42	20240626	180400	41618490	5260	5260	5260	5260	0
43	20240626	180300	41618490	5260	5260	5260	5260	0
44	20240626	180200	41618490	5260	5260	5260	5260	0
45	20240626	180100	41618490	5260	5260	5260	5260	0
46	20240626	180000	41618490	5260	5260	5260	5260	0
47	20240626	175900	41618490	5260	5260	5260	5260	0
48	20240626	175800	41618490	5260	5260	5260	5260	0
49	20240626	175700	41618490	5260	5260	5260	5260	0
50	20240626	175600	41618490	5260	5260	5260	5260	0
51	20240626	175500	41618490	5260	5260	5260	5260	0
52	20240626	175400	41618490	5260	5260	5260	5260	0
53	20240626	175300	41618490	5260	5260	5260	5260	0
54	20240626	175200	41618490	5260	5260	5260	5260	0
55	20240626	175100	41618490	5260	5260	5260	5260	0
56	20240626	175000	41618490	5260	5260	5260	5260	0
57	20240626	174900	41618490	5260	5260	5260	5260	0
58	20240626	174800	41618490	5260	5260	5260	5260	0
59	20240626	174700	41618490	5260	5260	5260	5260	0
60	20240626	174600	41618490	5260	5260	5260	5260	0
61	20240626	174500	41618490	5260	5260	5260	5260	0
62	20240626	174400	41618490	5260	5260	5260	5260	1067
63	20240626	174300	41618490	5260	5260	5260	5260	0
64	20240626	174200	41618490	5260	5260	5260	5260	0
65	20240626	174100	41618490	5260	5260	5260	5260	0
66	20240626	174000	41618490	5260	5260	5260	5260	0
67	20240626	173900	41618490	5260	5260	5260	5260	0
68	20240626	173800	41618490	5260	5260	5260	5260	0
69	20240626	173700	41618490	5260	5260	5260	5260	0
70	20240626	173600	41618490	5260	5260	5260	5260	0
71	20240626	173500	41618490	5260	5260	5260	5260	0
72	20240626	173400	41618490	5260	5260	5260	5260	0
73	20240626	173300	41618490	5260	5260	5260	5260	0
74	20240626	173200	41618490	5260	5260	5260	5260	0
75	20240626	173100	41618490	5260	5260	5260	5260	0
76	20240626	173000	41618490	5260	5260	5260	5260	0
77	20240626	172900	41618490	5260	5260	5260	5260	0
78	20240626	172800	41618490	5260	5260	5260	5260	0
79	20240626	172700	41618490	5260	5260	5260	5260	0
80	20240626	172600	41618490	5260	5260	5260	5260	0
81	20240626	172500	41618490	5260	5260	5260	5260	0
82	20240626	172400	41618490	5260	5260	5260	5260	0
83	20240626	172300	41618490	5260	5260	5260	5260	0
84	20240626	172200	41618490	5260	5260	5260	5260	0
85	20240626	172100	41618490	5260	5260	5260	5260	0
86	20240626	172000	41618490	5260	5260	5260	5260	0
87	20240626	171900	41618490	5260	5260	5260	5260	0
88	20240626	171800	41618490	5260	5260	5260	5260	0
89	20240626	171700	41618490	5260	5260	5260	5260	0
90	20240626	171600	41618490	5260	5260	5260	5260	0
91	20240626	171500	41618490	5260	5260	5260	5260	0
92	20240626	171400	41618490	5260	5260	5260	5260	1067
93	20240626	171300	41618490	5260	5260	5260	5260	0
94	20240626	171200	41618490	5260	5260	5260	5260	0
95	20240626	171100	41618490	5260	5260	5260	5260	0
96	20240626	171000	41618490	5260	5260	5260	5260	0
97	20240626	170900	41618490	5260	5260	5260	5260	0
98	20240626	170800	41618490	5260	5260	5260	5260	0
99	20240626	170700	41618490	5260	5260	5260	5260	0
100	20240626	170600	41618490	5260	5260	5260	5260	0
101	20240626	170500	41618490	5260	5260	5260	5260	0
102	20240626	170400	41618490	5260	5260	5260	5260	0
103	20240626	170300	41618490	5260	5260	5260	5260	0
104	20240626	170200	41618490	5260	5260	5260	5260	0
105	20240626	170100	41618490	5260	5260	5260	5260	0
106	20240626	170000	41618490	5260	5260	5260	5260	0
107	20240626	165900	41618490	5260	5260	5260	5260	0
108	20240626	165800	41618490	5260	5260	5260	5260	0
109	20240626	165700	41618490	5260	5260	5260	5260	0
110	20240626	165600	41618490	5260	5260	5260	5260	0
111	20240626	165500	41618490	5260	5260	5260	5260	0
112	20240626	165400	41618490	5260	5260	5260	5260	0
113	20240626	165300	41618490	5260	5260	5260	5260	0
114	20240626	165200	41618490	5260	5260	5260	5260	0
115	20240626	165100	41618490	5260	5260	5260	5260	0
116	20240626	165000	41618490	5260	5260	5260	5260	0
117	20240626	164900	41618490	5260	5260	5260	5260	0
118	20240626	164800	41618490	5260	5260	5260	5260	0
119	20240626	164700	41618490	5260	5260	5260	5260	0
120	20240626	164600	41618490	5260	5260	5260	5260	0
121	20240626	164500	41618490	5260	5260	5260	5260	0
122	20240626	164400	41618490	5260	5260	5260	5260	1067
123	20240626	164300	41618490	5260	5260	5260	5260	0
124	20240626	164200	41618490	5260	5260	5260	5260	0
125	20240626	164100	41618490	5260	5260	5260	5260	0
126	20240626	164000	41618490	5260	5260	5260	5260	0
127	20240626	163900	41618490	5260	5260	5260	5260	0
128	20240626	163800	41618490	5260	5260	5260	5260	0
129	20240626	163700	41618490	5260	5260	5260	5260	0
130	20240626	163600	41618490	5260	5260	5260	5260	0
131	20240626	163500	41618490	5260	5260	5260	5260	0
132	20240626	163400	41618490	5260	5260	5260	5260	0
133	20240626	163300	41618490	5260	5260	5260	5260	0
134	20240626	163200	41618490	5260	5260	5260	5260	0
135	20240626	163100	41618490	5260	5260	5260	5260	0
136	20240626	163000	41618490	5260	5260	5260	5260	0
137	20240626	162900	41618490	5260	5260	5260	5260	0
138	20240626	162800	41618490	5260	5260	5260	5260	0
139	20240626	162700	41618490	5260	5260	5260	5260	0
140	20240626	162600	41618490	5260	5260	5260	5260	0
141	20240626	162500	41618490	5260	5260	5260	5260	0
142	20240626	162400	41618490	5260	5260	5260	5260	0
143	20240626	162300	41618490	5260	5260	5260	5260	0
144	20240626	162200	41618490	5260	5260	5260	5260	0
145	20240626	162100	41618490	5260	5260	5260	5260	0
146	20240626	162000	41618490	5260	5260	5260	5260	0
147	20240626	161900	41618490	5260	5260	5260	5260	0
148	20240626	161800	41618490	5260	5260	5260	5260	0
149	20240626	161700	41618490	5260	5260	5260	5260	0
150	20240626	161600	41618490	5260	5260	5260	5260	0
151	20240626	161500	41618490	5260	5260	5260	5260	0
152	20240626	161400	41618490	5260	5260	5260	5260	1067
153	20240626	161300	41618490	5260	5260	5260	5260	0
154	20240626	161200	41618490	5260	5260	5260	5260	0
155	20240626	161100	41618490	5260	5260	5260	5260	0
156	20240626	161000	41618490	5260	5260	5260	5260	0
157	20240626	160900	41618490	5260	5260	5260	5260	0
158	20240626	160800	41618490	5260	5260	5260	5260	0
159	20240626	160700	41618490	5260	5260	5260	5260	0
160	20240626	160600	41618490	5260	5260	5260	5260	0
161	20240626	160500	41618490	5260	5260	5260	5260	0
162	20240626	160400	41618490	5260	5260	5260	5260	0
163	20240626	160300	41618490	5260	5260	5260	5260	0
164	20240626	160200	41618490	5260	5260	5260	5260	0
165	20240626	160100	41618490	5260	5260	5260	5260	0
166	20240626	160000	41618490	5260	5260	5260	5260	0
167	20240626	155900	41618490	5260	5260	5260	5260	0
168	20240626	155800	41618490	5260	5260	5260	5260	0
169	20240626	155700	41618490	5260	5260	5260	5260	0
170	20240626	155600	41618490	5260	5260	5260	5260	0
171	20240626	155500	41618490	5260	5260	5260	5260	0
172	20240626	155400	41618490	5260	5260	5260	5260	0
173	20240626	155300	41618490	5260	5260	5260	5260	0
174	20240626	155200	41618490	5260	5260	5260	5260	0
175	20240626	155100	41618490	5260	5260	5260	5260	0
176	20240626	155000	41618490	5260	5260	5260	5260	0
177	20240626	154900	41618490	5260	5260	5260	5260	0
178	20240626	154800	41618490	5260	5260	5260	5260	0
179	20240626	154700	41618490	5260	5260	5260	5260	0
180	20240626	154600	41618490	5260	5260	5260	5260	0
181	20240626	154500	41618490	5260	5260	5260	5260	0
182	20240626	154400	41618490	5260	5260	5260	5260	1067
183	20240626	154300	41618490	5260	5260	5260	5260	0
184	20240626	154200	41618490	5260	5260	5260	5260	0
185	20240626	154100	41618490	5260	5260	5260	5260	0
186	20240626	154000	41618490	5260	5260	5260	5260	0
187	20240626	153900	41618490	5260	5260	5260	5260	0
188	20240626	153800	41618490	5260	5260	5260	5260	0
189	20240626	153700	41618490	5260	5260	5260	5260	0
190	20240626	153600	41618490	5260	5260	5260	5260	0
191	20240626	153500	41618490	5260	5260	5260	5260	0
192	20240626	153400	41618490	5260	5260	5260	5260	0
193	20240626	153300	41618490	5260	5260	5260	5260	0
194	20240626	153200	41618490	5260	5260	5260	5260	0
195	20240626	153100	41618490	5260	5260	5260	5260	0
196	20240626	153000	41618490	5260	5260	5260	5260	1067
197	20240626	152900	36006070	5310	5310	5310	5310	0
198	20240626	152800	36006070	5310	5310	5310	5310	0
199	20240626	152700	36006070	5310	5310	5310	5310	0
200	20240626	152600	36006070	5310	5310	5310	5310	0
201	20240626	152500	36006070	5310	5310	5310	5310	0
202	20240626	152400	36006070	5310	5310	5310	5310	0
203	20240626	152300	36006070	5310	5310	5310	5310	0
204	20240626	152200	36006070	5310	5310	5310	5310	0
205	20240626	152100	36006070	5310	5310	5310	5310	0
206	20240626	152000	36006070	5310	5310	5310	5310	0
207	20240626	151900	36006070	5310	5310	5310	5310	2
208	20240626	151800	35995450	5280	5280	5280	5280	0
209	20240626	151700	35995450	5280	5290	5290	5280	11
210	20240626	151600	35937350	5290	5290	5290	5290	0
211	20240626	151500	35937350	5290	5290	5290	5290	7
212	20240626	151400	35900320	5300	5300	5300	5300	0
213	20240626	151300	35900320	5300	5300	5300	5300	2
214	20240626	151200	35889720	5290	5290	5290	5290	0
215	20240626	151100	35889720	5290	5290	5290	5290	16
216	20240626	151000	35805080	5300	5300	5300	5300	0
217	20240626	150900	35805080	5300	5300	5300	5300	0
218	20240626	150800	35805080	5300	5300	5300	5300	503
219	20240626	150700	33139180	5310	5300	5310	5300	76
220	20240626	150600	32736360	5300	5300	5300	5300	0
221	20240626	150500	32736360	5300	5300	5300	5300	0
222	20240626	150400	32736360	5300	5300	5300	5300	0
223	20240626	150300	32736360	5300	5300	5300	5300	0
224	20240626	150200	32736360	5300	5300	5300	5300	0
225	20240626	150100	32736360	5300	5300	5300	5300	2
226	20240626	150000	32725760	5300	5300	5300	5300	0
227	20240626	145900	32725760	5300	5300	5300	5300	0
228	20240626	145800	32725760	5300	5300	5300	5300	0
229	20240626	145700	32725760	5300	5300	5300	5300	0
230	20240626	145600	32725760	5300	5300	5300	5300	0
231	20240626	145500	32725760	5300	5300	5300	5300	0
232	20240626	145400	32725760	5300	5300	5300	5300	0
233	20240626	145300	32725760	5300	5300	5300	5300	0
234	20240626	145200	32725760	5300	5300	5300	5300	0
235	20240626	145100	32725760	5300	5300	5300	5300	0
236	20240626	145000	32725760	5300	5300	5300	5300	2
237	20240626	144900	32715160	5300	5300	5300	5300	0
238	20240626	144800	32715160	5300	5300	5300	5300	0
239	20240626	144700	32715160	5300	5300	5300	5300	2
240	20240626	144600	32704560	5270	5270	5270	5270	0
241	20240626	144500	32704560	5270	5270	5270	5270	0
242	20240626	144400	32704560	5270	5270	5270	5270	0
243	20240626	144300	32704560	5270	5270	5270	5270	0
244	20240626	144200	32704560	5270	5270	5270	5270	0
245	20240626	144100	32704560	5270	5270	5270	5270	0
246	20240626	144000	32704560	5270	5270	5270	5270	0
247	20240626	143900	32704560	5270	5270	5270	5270	0
248	20240626	143800	32704560	5270	5270	5270	5270	0
249	20240626	143700	32704560	5270	5270	5270	5270	0
250	20240626	143600	32704560	5270	5270	5270	5270	0
251	20240626	143500	32704560	5270	5270	5270	5270	0
252	20240626	143400	32704560	5270	5270	5270	5270	0
253	20240626	143300	32704560	5270	5270	5270	5270	0
254	20240626	143200	32704560	5270	5270	5270	5270	0
255	20240626	143100	32704560	5270	5270	5270	5270	0
256	20240626	143000	32704560	5270	5270	5270	5270	0
257	20240626	142900	32704560	5270	5270	5270	5270	0
258	20240626	142800	32704560	5270	5270	5270	5270	0
259	20240626	142700	32704560	5270	5270	5270	5270	0
260	20240626	142600	32704560	5270	5270	5270	5270	0
261	20240626	142500	32704560	5270	5270	5270	5270	0
262	20240626	142400	32704560	5270	5270	5270	5270	0
263	20240626	142300	32704560	5270	5270	5270	5270	0
264	20240626	142200	32704560	5270	5270	5270	5270	0
265	20240626	142100	32704560	5270	5290	5290	5270	196
266	20240626	142000	31671000	5300	5300	5300	5300	112
267	20240626	141900	31077400	5300	5300	5300	5300	0
268	20240626	141800	31077400	5300	5300	5300	5300	0
269	20240626	141700	31077400	5300	5300	5300	5300	1
270	20240626	141600	31072100	5290	5290	5290	5290	0
271	20240626	141500	31072100	5290	5290	5290	5290	0
272	20240626	141400	31072100	5290	5290	5290	5290	5
273	20240626	141300	31045650	5280	5280	5280	5280	3
274	20240626	141200	31029810	5300	5300	5300	5300	0
275	20240626	141100	31029810	5300	5300	5300	5300	0
276	20240626	141000	31029810	5300	5300	5300	5300	0
277	20240626	140900	31029810	5300	5300	5300	5300	1
278	20240626	140800	31024510	5300	5300	5300	5300	0
279	20240626	140700	31024510	5300	5300	5300	5300	0
280	20240626	140600	31024510	5300	5300	5300	5300	0
281	20240626	140500	31024510	5300	5300	5300	5300	0
282	20240626	140400	31024510	5300	5300	5300	5300	0
283	20240626	140300	31024510	5300	5300	5300	5300	0
284	20240626	140200	31024510	5300	5300	5300	5300	0
285	20240626	140100	31024510	5300	5300	5300	5300	0
286	20240626	140000	31024510	5300	5300	5300	5300	0
287	20240626	135900	31024510	5300	5300	5300	5300	0
288	20240626	135800	31024510	5300	5300	5300	5300	0
289	20240626	135700	31024510	5300	5290	5300	5290	1511
290	20240626	135600	23026320	5280	5280	5280	5280	0
291	20240626	135500	23026320	5280	5280	5280	5280	0
292	20240626	135400	23026320	5280	5280	5280	5280	0
293	20240626	135300	23026320	5280	5280	5280	5280	0
294	20240626	135200	23026320	5280	5280	5280	5280	0
295	20240626	135100	23026320	5280	5280	5280	5280	0
296	20240626	135000	23026320	5280	5280	5280	5280	0
297	20240626	134900	23026320	5280	5280	5280	5280	0
298	20240626	134800	23026320	5280	5280	5280	5280	0
299	20240626	134700	23026320	5280	5280	5280	5280	0
300	20240626	134600	23026320	5280	5280	5280	5280	0
301	20240626	134500	23026320	5280	5280	5280	5280	0
302	20240626	134400	23026320	5280	5280	5280	5280	0
303	20240626	134300	23026320	5280	5290	5290	5280	2
304	20240626	134200	23015750	5280	5280	5280	5280	0
305	20240626	134100	23015750	5280	5280	5280	5280	5
306	20240626	134000	22989350	5290	5290	5290	5290	0
307	20240626	133900	22989350	5290	5290	5290	5290	0
308	20240626	133800	22989350	5290	5290	5290	5290	0
309	20240626	133700	22989350	5290	5290	5290	5290	0
310	20240626	133600	22989350	5290	5290	5290	5290	0
311	20240626	133500	22989350	5290	5290	5290	5290	0
312	20240626	133400	22989350	5290	5290	5290	5290	0
313	20240626	133300	22989350	5290	5290	5290	5290	0
314	20240626	133200	22989350	5290	5290	5290	5290	0
315	20240626	133100	22989350	5290	5290	5290	5290	0
316	20240626	133000	22989350	5290	5290	5290	5290	10
317	20240626	132900	22936450	5290	5290	5290	5290	0
318	20240626	132800	22936450	5290	5290	5290	5290	0
319	20240626	132700	22936450	5290	5290	5290	5290	0
320	20240626	132600	22936450	5290	5300	5300	5290	12
321	20240626	132500	22872950	5300	5300	5300	5300	0
322	20240626	132400	22872950	5300	5300	5300	5300	0
323	20240626	132300	22872950	5300	5300	5300	5300	0
324	20240626	132200	22872950	5300	5300	5300	5300	0
325	20240626	132100	22872950	5300	5300	5300	5300	0
326	20240626	132000	22872950	5300	5300	5300	5300	0
327	20240626	131900	22872950	5300	5300	5300	5300	0
328	20240626	131800	22872950	5300	5300	5300	5300	3
329	20240626	131700	22857050	5290	5290	5290	5290	0
330	20240626	131600	22857050	5290	5290	5290	5290	0
331	20240626	131500	22857050	5290	5290	5290	5290	0
332	20240626	131400	22857050	5290	5290	5290	5290	1
333	20240626	131300	22851760	5300	5300	5300	5300	0
334	20240626	131200	22851760	5300	5300	5300	5300	0
335	20240626	131100	22851760	5300	5290	5300	5290	3
336	20240626	131000	22835870	5290	5290	5290	5290	0
337	20240626	130900	22835870	5290	5290	5290	5290	0
338	20240626	130800	22835870	5290	5290	5290	5290	0
339	20240626	130700	22835870	5290	5290	5290	5290	0
340	20240626	130600	22835870	5290	5290	5290	5290	0
341	20240626	130500	22835870	5290	5290	5290	5290	0
342	20240626	130400	22835870	5290	5290	5290	5290	0
343	20240626	130300	22835870	5290	5290	5290	5290	0
344	20240626	130200	22835870	5290	5290	5290	5290	0
345	20240626	130100	22835870	5290	5290	5290	5290	0
346	20240626	130000	22835870	5290	5300	5300	5290	10
347	20240626	125900	22782950	5300	5300	5300	5300	0
348	20240626	125800	22782950	5300	5300	5300	5300	0
349	20240626	125700	22782950	5300	5300	5300	5300	0
350	20240626	125600	22782950	5300	5300	5300	5300	0
351	20240626	125500	22782950	5300	5300	5300	5300	0
352	20240626	125400	22782950	5300	5300	5300	5300	2
353	20240626	125300	22772350	5300	5300	5300	5300	0
354	20240626	125200	22772350	5300	5300	5300	5300	0
355	20240626	125100	22772350	5300	5300	5300	5300	0
356	20240626	125000	22772350	5300	5300	5300	5300	0
357	20240626	124900	22772350	5300	5300	5300	5300	0
358	20240626	124800	22772350	5300	5300	5300	5300	0
359	20240626	124700	22772350	5300	5300	5300	5300	2
360	20240626	124600	22761750	5300	5300	5300	5300	2
361	20240626	124500	22751150	5300	5300	5300	5300	0
362	20240626	124400	22751150	5300	5300	5300	5300	0
363	20240626	124300	22751150	5300	5300	5300	5300	0
364	20240626	124200	22751150	5300	5300	5300	5300	0
365	20240626	124100	22751150	5300	5300	5300	5300	0
366	20240626	124000	22751150	5300	5300	5300	5300	0
367	20240626	123900	22751150	5300	5300	5300	5300	0
368	20240626	123800	22751150	5300	5300	5300	5300	1
369	20240626	123700	22745850	5300	5300	5300	5300	0
370	20240626	123600	22745850	5300	5300	5300	5300	0
371	20240626	123500	22745850	5300	5300	5300	5300	0
372	20240626	123400	22745850	5300	5300	5300	5300	0
373	20240626	123300	22745850	5300	5300	5300	5300	0
374	20240626	123200	22745850	5300	5300	5300	5300	0
375	20240626	123100	22745850	5300	5300	5300	5300	0
376	20240626	123000	22745850	5300	5300	5300	5300	0
377	20240626	122900	22745850	5300	5300	5300	5300	0
378	20240626	122800	22745850	5300	5300	5300	5300	0
379	20240626	122700	22745850	5300	5300	5300	5300	0
380	20240626	122600	22745850	5300	5300	5300	5300	0
381	20240626	122500	22745850	5300	5300	5300	5300	0
382	20240626	122400	22745850	5300	5300	5300	5300	0
383	20240626	122300	22745850	5300	5300	5300	5300	0
384	20240626	122200	22745850	5300	5300	5300	5300	0
385	20240626	122100	22745850	5300	5300	5300	5300	0
386	20240626	122000	22745850	5300	5300	5300	5300	0
387	20240626	121900	22745850	5300	5290	5300	5290	30
388	20240626	121800	22587050	5260	5260	5260	5260	0
389	20240626	121700	22587050	5260	5260	5260	5260	36
390	20240626	121600	22397690	5270	5270	5290	5270	83
391	20240626	121500	21960100	5280	5280	5280	5280	0
392	20240626	121400	21960100	5280	5280	5280	5280	133
393	20240626	121300	21257860	5290	5290	5290	5290	0
394	20240626	121200	21257860	5290	5290	5290	5290	0
395	20240626	121100	21257860	5290	5290	5290	5290	5
396	20240626	121000	21231410	5290	5290	5290	5290	6
397	20240626	120900	21199670	5290	5290	5290	5290	0
398	20240626	120800	21199670	5290	5300	5300	5290	2
399	20240626	120700	21189080	5300	5300	5300	5300	2
400	20240626	120600	21178480	5280	5280	5280	5280	0
401	20240626	120500	21178480	5280	5280	5280	5280	0
402	20240626	120400	21178480	5280	5280	5280	5280	0
403	20240626	120300	21178480	5280	5280	5280	5280	0
404	20240626	120200	21178480	5280	5280	5280	5280	0
405	20240626	120100	21178480	5280	5280	5280	5280	0
406	20240626	120000	21178480	5280	5280	5280	5280	0
407	20240626	115900	21178480	5280	5280	5280	5280	0
408	20240626	115800	21178480	5280	5280	5280	5280	0
409	20240626	115700	21178480	5280	5280	5280	5280	0
410	20240626	115600	21178480	5280	5280	5280	5280	0
411	20240626	115500	21178480	5280	5290	5290	5280	300
412	20240626	115400	19593750	5290	5290	5290	5290	99
413	20240626	115300	19070040	5290	5290	5290	5290	100
414	20240626	115200	18541040	5300	5300	5300	5300	1
415	20240626	115100	18535740	5300	5300	5300	5300	0
416	20240626	115000	18535740	5300	5300	5300	5300	0
417	20240626	114900	18535740	5300	5300	5300	5290	563
418	20240626	114800	15553900	5310	5310	5310	5310	0
419	20240626	114700	15553900	5310	5310	5310	5310	0
420	20240626	114600	15553900	5310	5310	5310	5310	465
421	20240626	114500	13084750	5320	5320	5320	5320	0
422	20240626	114400	13084750	5320	5320	5320	5320	0
423	20240626	114300	13084750	5320	5320	5320	5320	0
424	20240626	114200	13084750	5320	5320	5320	5320	2
425	20240626	114100	13074110	5320	5320	5320	5320	0
426	20240626	114000	13074110	5320	5320	5320	5320	2
427	20240626	113900	13063470	5320	5320	5320	5320	0
428	20240626	113800	13063470	5320	5320	5320	5320	0
429	20240626	113700	13063470	5320	5320	5320	5320	0
430	20240626	113600	13063470	5320	5320	5320	5320	0
431	20240626	113500	13063470	5320	5320	5320	5320	0
432	20240626	113400	13063470	5320	5320	5320	5320	0
433	20240626	113300	13063470	5320	5320	5320	5320	2
434	20240626	113200	13052830	5310	5310	5310	5310	0
435	20240626	113100	13052830	5310	5310	5310	5310	0
436	20240626	113000	13052830	5310	5310	5310	5310	0
437	20240626	112900	13052830	5310	5310	5310	5310	0
438	20240626	112800	13052830	5310	5310	5310	5310	1
439	20240626	112700	13047520	5320	5320	5320	5320	2
440	20240626	112600	13036880	5320	5320	5320	5320	0
441	20240626	112500	13036880	5320	5320	5320	5320	0
442	20240626	112400	13036880	5320	5320	5320	5320	1
443	20240626	112300	13031560	5320	5320	5320	5320	2
444	20240626	112200	13020920	5320	5320	5320	5320	0
445	20240626	112100	13020920	5320	5320	5320	5320	0
446	20240626	112000	13020920	5320	5320	5320	5320	0
447	20240626	111900	13020920	5320	5320	5320	5320	0
448	20240626	111800	13020920	5320	5320	5320	5320	0
449	20240626	111700	13020920	5320	5320	5320	5320	2
450	20240626	111600	13010280	5320	5320	5320	5320	0
451	20240626	111500	13010280	5320	5320	5320	5320	0
452	20240626	111400	13010280	5320	5320	5320	5320	0
453	20240626	111300	13010280	5320	5320	5320	5320	2
454	20240626	111200	12999640	5320	5320	5320	5320	0
455	20240626	111100	12999640	5320	5320	5320	5320	0
456	20240626	111000	12999640	5320	5320	5320	5320	0
457	20240626	110900	12999640	5320	5320	5320	5320	2
458	20240626	110800	12989000	5320	5320	5320	5320	0
459	20240626	110700	12989000	5320	5320	5320	5320	0
460	20240626	110600	12989000	5320	5320	5320	5320	2
461	20240626	110500	12978360	5320	5320	5320	5320	0
462	20240626	110400	12978360	5320	5320	5320	5320	0
463	20240626	110300	12978360	5320	5320	5320	5320	0
464	20240626	110200	12978360	5320	5320	5320	5320	0
465	20240626	110100	12978360	5320	5320	5320	5320	2
466	20240626	110000	12967720	5320	5320	5320	5320	0
467	20240626	105900	12967720	5320	5320	5320	5320	0
468	20240626	105800	12967720	5320	5320	5320	5320	0
469	20240626	105700	12967720	5320	5320	5320	5320	0
470	20240626	105600	12967720	5320	5320	5320	5320	0
471	20240626	105500	12967720	5320	5320	5320	5320	0
472	20240626	105400	12967720	5320	5320	5320	5320	0
473	20240626	105300	12967720	5320	5320	5320	5320	0
474	20240626	105200	12967720	5320	5320	5320	5320	0
475	20240626	105100	12967720	5320	5320	5320	5320	0
476	20240626	105000	12967720	5320	5320	5320	5320	478
477	20240626	104900	10424760	5330	5330	5330	5330	0
478	20240626	104800	10424760	5330	5330	5330	5330	0
479	20240626	104700	10424760	5330	5330	5330	5330	0
480	20240626	104600	10424760	5330	5330	5330	5330	0
481	20240626	104500	10424760	5330	5330	5330	5330	0
482	20240626	104400	10424760	5330	5330	5330	5330	0
483	20240626	104300	10424760	5330	5330	5330	5330	0
484	20240626	104200	10424760	5330	5330	5330	5330	0
485	20240626	104100	10424760	5330	5330	5330	5330	0
486	20240626	104000	10424760	5330	5330	5330	5330	0
487	20240626	103900	10424760	5330	5330	5330	5330	2
488	20240626	103800	10414100	5340	5340	5340	5340	2
489	20240626	103700	10403420	5340	5340	5340	5340	0
490	20240626	103600	10403420	5340	5340	5340	5340	30
491	20240626	103500	10243220	5320	5320	5320	5320	0
492	20240626	103400	10243220	5320	5320	5320	5320	0
493	20240626	103300	10243220	5320	5320	5320	5320	0
494	20240626	103200	10243220	5320	5320	5320	5320	0
495	20240626	103100	10243220	5320	5320	5320	5320	2
496	20240626	103000	10232580	5320	5320	5320	5320	0
497	20240626	102900	10232580	5320	5320	5320	5320	2
498	20240626	102800	10221940	5320	5320	5320	5320	0
499	20240626	102700	10221940	5320	5320	5320	5320	0
500	20240626	102600	10221940	5320	5320	5320	5320	2
501	20240626	102500	10211300	5320	5320	5320	5320	0
502	20240626	102400	10211300	5320	5320	5320	5320	2
503	20240626	102300	10200660	5320	5320	5320	5320	0
504	20240626	102200	10200660	5320	5320	5320	5320	2
505	20240626	102100	10190020	5320	5320	5320	5320	0
506	20240626	102000	10190020	5320	5320	5320	5320	0
507	20240626	101900	10190020	5320	5320	5320	5320	0
508	20240626	101800	10190020	5320	5320	5320	5320	0
509	20240626	101700	10190020	5320	5320	5320	5320	0
510	20240626	101600	10190020	5320	5320	5320	5320	6
511	20240626	101500	10158100	5350	5350	5350	5350	0
512	20240626	101400	10158100	5350	5350	5350	5350	0
513	20240626	101300	10158100	5350	5350	5350	5350	0
514	20240626	101200	10158100	5350	5350	5350	5350	0
515	20240626	101100	10158100	5350	5350	5350	5350	0
516	20240626	101000	10158100	5350	5350	5350	5350	0
517	20240626	100900	10158100	5350	5350	5350	5350	0
518	20240626	100800	10158100	5350	5350	5350	5350	0
519	20240626	100700	10158100	5350	5350	5350	5350	0
520	20240626	100600	10158100	5350	5350	5350	5350	0
521	20240626	100500	10158100	5350	5350	5350	5350	0
522	20240626	100400	10158100	5350	5350	5350	5350	0
523	20240626	100300	10158100	5350	5350	5350	5350	0
524	20240626	100200	10158100	5350	5350	5350	5350	0
525	20240626	100100	10158100	5350	5350	5350	5350	0
526	20240626	100000	10158100	5350	5320	5350	5310	17
527	20240626	095900	10067430	5320	5320	5320	5320	0
528	20240626	095800	10067430	5320	5320	5320	5320	0
529	20240626	095700	10067430	5320	5320	5320	5320	0
530	20240626	095600	10067430	5320	5320	5320	5320	7
531	20240626	095500	10030190	5320	5320	5320	5320	10
532	20240626	095400	9976990	5320	5320	5320	5320	2
533	20240626	095300	9966350	5320	5320	5320	5320	20
534	20240626	095200	9859950	5320	5320	5320	5320	0
535	20240626	095100	9859950	5320	5320	5320	5320	0
536	20240626	095000	9859950	5320	5320	5320	5320	609
537	20240626	094900	6620070	5350	5350	5350	5350	0
538	20240626	094800	6620070	5350	5350	5350	5350	0
539	20240626	094700	6620070	5350	5350	5350	5350	10
540	20240626	094600	6566570	5350	5350	5350	5350	0
541	20240626	094500	6566570	5350	5350	5350	5350	0
542	20240626	094400	6566570	5350	5350	5350	5350	1
543	20240626	094300	6561220	5350	5350	5350	5350	23
544	20240626	094200	6438170	5320	5320	5320	5320	8
545	20240626	094100	6395610	5350	5350	5350	5350	0
546	20240626	094000	6395610	5350	5350	5350	5350	0
547	20240626	093900	6395610	5350	5350	5350	5350	0
548	20240626	093800	6395610	5350	5350	5350	5350	0
549	20240626	093700	6395610	5350	5350	5350	5350	0
550	20240626	093600	6395610	5350	5350	5350	5350	0
551	20240626	093500	6395610	5350	5350	5350	5350	2
552	20240626	093400	6384910	5350	5350	5350	5350	22
553	20240626	093300	6267210	5330	5330	5330	5330	5
554	20240626	093200	6240560	5350	5350	5350	5350	0
555	20240626	093100	6240560	5350	5350	5350	5350	0
556	20240626	093000	6240560	5350	5350	5350	5350	0
557	20240626	092900	6240560	5350	5350	5350	5350	0
558	20240626	092800	6240560	5350	5350	5350	5350	0
559	20240626	092700	6240560	5350	5350	5350	5350	0
560	20240626	092600	6240560	5350	5350	5350	5350	0
561	20240626	092500	6240560	5350	5350	5350	5350	0
562	20240626	092400	6240560	5350	5350	5350	5350	94
563	20240626	092300	5737660	5340	5340	5340	5340	0
564	20240626	092200	5737660	5340	5340	5340	5340	60
565	20240626	092100	5417260	5330	5330	5330	5330	0
566	20240626	092000	5417260	5330	5340	5340	5330	130
567	20240626	091900	4723760	5340	5360	5360	5340	24
568	20240626	091800	4595520	5340	5340	5340	5340	10
569	20240626	091700	4542120	5330	5330	5330	5330	0
570	20240626	091600	4542120	5330	5330	5330	5330	0
571	20240626	091500	4542120	5330	5330	5330	5330	316
572	20240626	091400	2857840	5330	5330	5330	5330	0
573	20240626	091300	2857840	5330	5330	5330	5330	0
574	20240626	091200	2857840	5330	5330	5330	5330	0
575	20240626	091100	2857840	5330	5330	5330	5330	9
576	20240626	091000	2809870	5330	5330	5330	5330	0
577	20240626	090900	2809870	5330	5330	5330	5330	1
578	20240626	090800	2804540	5340	5350	5350	5340	2
579	20240626	090700	2793850	5370	5370	5370	5370	0
580	20240626	090600	2793850	5370	5370	5370	5370	0
581	20240626	090500	2793850	5370	5370	5370	5370	0
582	20240626	090400	2793850	5370	5370	5370	5370	0
583	20240626	090300	2793850	5370	5370	5370	5370	0
584	20240626	090200	2793850	5370	5370	5370	5370	0
585	20240626	090100	2793850	5370	5370	5370	5370	5
586	20240626	090000	2767000	5380	5320	5380	5320	520