KissMeData/004150/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184200	61368735	2710	2710	2710	2710	1619
3	20240626	184100	61368735	2710	2710	2710	2710	0
4	20240626	184000	61368735	2710	2710	2710	2710	0
5	20240626	183900	61368735	2710	2710	2710	2710	0
6	20240626	183800	61368735	2710	2710	2710	2710	0
7	20240626	183700	61368735	2710	2710	2710	2710	0
8	20240626	183600	61368735	2710	2710	2710	2710	0
9	20240626	183500	61368735	2710	2710	2710	2710	0
10	20240626	183400	61368735	2710	2710	2710	2710	0
11	20240626	183300	61368735	2710	2710	2710	2710	0
12	20240626	183200	61368735	2710	2710	2710	2710	0
13	20240626	183100	61368735	2710	2710	2710	2710	0
14	20240626	183000	61368735	2710	2710	2710	2710	0
15	20240626	182900	61368735	2710	2710	2710	2710	0
16	20240626	182800	61368735	2710	2710	2710	2710	0
17	20240626	182700	61368735	2710	2710	2710	2710	0
18	20240626	182600	61368735	2710	2710	2710	2710	0
19	20240626	182500	61368735	2710	2710	2710	2710	0
20	20240626	182400	61368735	2710	2710	2710	2710	0
21	20240626	182300	61368735	2710	2710	2710	2710	0
22	20240626	182200	61368735	2710	2710	2710	2710	0
23	20240626	182100	61368735	2710	2710	2710	2710	0
24	20240626	182000	61368735	2710	2710	2710	2710	0
25	20240626	181900	61368735	2710	2710	2710	2710	0
26	20240626	181800	61368735	2710	2710	2710	2710	0
27	20240626	181700	61368735	2710	2710	2710	2710	0
28	20240626	181600	61368735	2710	2710	2710	2710	0
29	20240626	181500	61368735	2710	2710	2710	2710	0
30	20240626	181400	61368735	2710	2710	2710	2710	0
31	20240626	181300	61368735	2710	2710	2710	2710	0
32	20240626	181200	61368735	2710	2710	2710	2710	1619
33	20240626	181100	61368735	2710	2710	2710	2710	0
34	20240626	181000	61368735	2710	2710	2710	2710	0
35	20240626	180900	61368735	2710	2710	2710	2710	0
36	20240626	180800	61368735	2710	2710	2710	2710	0
37	20240626	180700	61368735	2710	2710	2710	2710	0
38	20240626	180600	61368735	2710	2710	2710	2710	0
39	20240626	180500	61368735	2710	2710	2710	2710	0
40	20240626	180400	61368735	2710	2710	2710	2710	0
41	20240626	180300	61368735	2710	2710	2710	2710	0
42	20240626	180200	61368735	2710	2710	2710	2710	0
43	20240626	180100	61368735	2710	2710	2710	2710	0
44	20240626	180000	61368735	2710	2710	2710	2710	0
45	20240626	175900	61368735	2710	2710	2710	2710	0
46	20240626	175800	61368735	2710	2710	2710	2710	0
47	20240626	175700	61368735	2710	2710	2710	2710	0
48	20240626	175600	61368735	2710	2710	2710	2710	0
49	20240626	175500	61368735	2710	2710	2710	2710	0
50	20240626	175400	61368735	2710	2710	2710	2710	0
51	20240626	175300	61368735	2710	2710	2710	2710	0
52	20240626	175200	61368735	2710	2710	2710	2710	0
53	20240626	175100	61368735	2710	2710	2710	2710	0
54	20240626	175000	61368735	2710	2710	2710	2710	0
55	20240626	174900	61368735	2710	2710	2710	2710	0
56	20240626	174800	61368735	2710	2710	2710	2710	0
57	20240626	174700	61368735	2710	2710	2710	2710	0
58	20240626	174600	61368735	2710	2710	2710	2710	0
59	20240626	174500	61368735	2710	2710	2710	2710	0
60	20240626	174400	61368735	2710	2710	2710	2710	0
61	20240626	174300	61368735	2710	2710	2710	2710	0
62	20240626	174200	61368735	2710	2710	2710	2710	1619
63	20240626	174100	61368735	2710	2710	2710	2710	0
64	20240626	174000	61368735	2710	2710	2710	2710	0
65	20240626	173900	61368735	2710	2710	2710	2710	0
66	20240626	173800	61368735	2710	2710	2710	2710	0
67	20240626	173700	61368735	2710	2710	2710	2710	0
68	20240626	173600	61368735	2710	2710	2710	2710	0
69	20240626	173500	61368735	2710	2710	2710	2710	0
70	20240626	173400	61368735	2710	2710	2710	2710	0
71	20240626	173300	61368735	2710	2710	2710	2710	0
72	20240626	173200	61368735	2710	2710	2710	2710	0
73	20240626	173100	61368735	2710	2710	2710	2710	0
74	20240626	173000	61368735	2710	2710	2710	2710	0
75	20240626	172900	61368735	2710	2710	2710	2710	0
76	20240626	172800	61368735	2710	2710	2710	2710	0
77	20240626	172700	61368735	2710	2710	2710	2710	0
78	20240626	172600	61368735	2710	2710	2710	2710	0
79	20240626	172500	61368735	2710	2710	2710	2710	0
80	20240626	172400	61368735	2710	2710	2710	2710	0
81	20240626	172300	61368735	2710	2710	2710	2710	0
82	20240626	172200	61368735	2710	2710	2710	2710	0
83	20240626	172100	61368735	2710	2710	2710	2710	0
84	20240626	172000	61368735	2710	2710	2710	2710	0
85	20240626	171900	61368735	2710	2710	2710	2710	0
86	20240626	171800	61368735	2710	2710	2710	2710	0
87	20240626	171700	61368735	2710	2710	2710	2710	0
88	20240626	171600	61368735	2710	2710	2710	2710	0
89	20240626	171500	61368735	2710	2710	2710	2710	0
90	20240626	171400	61368735	2710	2710	2710	2710	0
91	20240626	171300	61368735	2710	2710	2710	2710	0
92	20240626	171200	61368735	2710	2710	2710	2710	1619
93	20240626	171100	61368735	2710	2710	2710	2710	0
94	20240626	171000	61368735	2710	2710	2710	2710	0
95	20240626	170900	61368735	2710	2710	2710	2710	0
96	20240626	170800	61368735	2710	2710	2710	2710	0
97	20240626	170700	61368735	2710	2710	2710	2710	0
98	20240626	170600	61368735	2710	2710	2710	2710	0
99	20240626	170500	61368735	2710	2710	2710	2710	0
100	20240626	170400	61368735	2710	2710	2710	2710	0
101	20240626	170300	61368735	2710	2710	2710	2710	0
102	20240626	170200	61368735	2710	2710	2710	2710	0
103	20240626	170100	61368735	2710	2710	2710	2710	0
104	20240626	170000	61368735	2710	2710	2710	2710	0
105	20240626	165900	61368735	2710	2710	2710	2710	0
106	20240626	165800	61368735	2710	2710	2710	2710	0
107	20240626	165700	61368735	2710	2710	2710	2710	0
108	20240626	165600	61368735	2710	2710	2710	2710	0
109	20240626	165500	61368735	2710	2710	2710	2710	0
110	20240626	165400	61368735	2710	2710	2710	2710	0
111	20240626	165300	61368735	2710	2710	2710	2710	0
112	20240626	165200	61368735	2710	2710	2710	2710	0
113	20240626	165100	61368735	2710	2710	2710	2710	0
114	20240626	165000	61368735	2710	2710	2710	2710	0
115	20240626	164900	61368735	2710	2710	2710	2710	0
116	20240626	164800	61368735	2710	2710	2710	2710	0
117	20240626	164700	61368735	2710	2710	2710	2710	0
118	20240626	164600	61368735	2710	2710	2710	2710	0
119	20240626	164500	61368735	2710	2710	2710	2710	0
120	20240626	164400	61368735	2710	2710	2710	2710	0
121	20240626	164300	61368735	2710	2710	2710	2710	0
122	20240626	164200	61368735	2710	2710	2710	2710	1619
123	20240626	164100	61368735	2710	2710	2710	2710	0
124	20240626	164000	61368735	2710	2710	2710	2710	0
125	20240626	163900	61368735	2710	2710	2710	2710	0
126	20240626	163800	61368735	2710	2710	2710	2710	0
127	20240626	163700	61368735	2710	2710	2710	2710	0
128	20240626	163600	61368735	2710	2710	2710	2710	0
129	20240626	163500	61368735	2710	2710	2710	2710	0
130	20240626	163400	61368735	2710	2710	2710	2710	0
131	20240626	163300	61368735	2710	2710	2710	2710	0
132	20240626	163200	61368735	2710	2710	2710	2710	0
133	20240626	163100	61368735	2710	2710	2710	2710	0
134	20240626	163000	61368735	2710	2710	2710	2710	0
135	20240626	162900	61368735	2710	2710	2710	2710	0
136	20240626	162800	61368735	2710	2710	2710	2710	0
137	20240626	162700	61368735	2710	2710	2710	2710	0
138	20240626	162600	61368735	2710	2710	2710	2710	0
139	20240626	162500	61368735	2710	2710	2710	2710	0
140	20240626	162400	61368735	2710	2710	2710	2710	0
141	20240626	162300	61368735	2710	2710	2710	2710	0
142	20240626	162200	61368735	2710	2710	2710	2710	0
143	20240626	162100	61368735	2710	2710	2710	2710	0
144	20240626	162000	61368735	2710	2710	2710	2710	0
145	20240626	161900	61368735	2710	2710	2710	2710	0
146	20240626	161800	61368735	2710	2710	2710	2710	0
147	20240626	161700	61368735	2710	2710	2710	2710	0
148	20240626	161600	61368735	2710	2710	2710	2710	0
149	20240626	161500	61368735	2710	2710	2710	2710	0
150	20240626	161400	61368735	2710	2710	2710	2710	0
151	20240626	161300	61368735	2710	2710	2710	2710	0
152	20240626	161200	61368735	2710	2710	2710	2710	1619
153	20240626	161100	61368735	2710	2710	2710	2710	0
154	20240626	161000	61368735	2710	2710	2710	2710	0
155	20240626	160900	61368735	2710	2710	2710	2710	0
156	20240626	160800	61368735	2710	2710	2710	2710	0
157	20240626	160700	61368735	2710	2710	2710	2710	0
158	20240626	160600	61368735	2710	2710	2710	2710	0
159	20240626	160500	61368735	2710	2710	2710	2710	0
160	20240626	160400	61368735	2710	2710	2710	2710	0
161	20240626	160300	61368735	2710	2710	2710	2710	0
162	20240626	160200	61368735	2710	2710	2710	2710	0
163	20240626	160100	61368735	2710	2710	2710	2710	0
164	20240626	160000	61368735	2710	2710	2710	2710	0
165	20240626	155900	61368735	2710	2710	2710	2710	0
166	20240626	155800	61368735	2710	2710	2710	2710	0
167	20240626	155700	61368735	2710	2710	2710	2710	0
168	20240626	155600	61368735	2710	2710	2710	2710	0
169	20240626	155500	61368735	2710	2710	2710	2710	0
170	20240626	155400	61368735	2710	2710	2710	2710	0
171	20240626	155300	61368735	2710	2710	2710	2710	0
172	20240626	155200	61368735	2710	2710	2710	2710	0
173	20240626	155100	61368735	2710	2710	2710	2710	0
174	20240626	155000	61368735	2710	2710	2710	2710	0
175	20240626	154900	61368735	2710	2710	2710	2710	0
176	20240626	154800	61368735	2710	2710	2710	2710	0
177	20240626	154700	61368735	2710	2710	2710	2710	0
178	20240626	154600	61368735	2710	2710	2710	2710	0
179	20240626	154500	61368735	2710	2710	2710	2710	0
180	20240626	154400	61368735	2710	2710	2710	2710	0
181	20240626	154300	61368735	2710	2710	2710	2710	0
182	20240626	154200	61368735	2710	2710	2710	2710	1619
183	20240626	154100	61368735	2710	2710	2710	2710	0
184	20240626	154000	61368735	2710	2710	2710	2710	0
185	20240626	153900	61368735	2710	2710	2710	2710	0
186	20240626	153800	61368735	2710	2710	2710	2710	0
187	20240626	153700	61368735	2710	2710	2710	2710	0
188	20240626	153600	61368735	2710	2710	2710	2710	0
189	20240626	153500	61368735	2710	2710	2710	2710	0
190	20240626	153400	61368735	2710	2710	2710	2710	0
191	20240626	153300	61368735	2710	2710	2710	2710	0
192	20240626	153200	61368735	2710	2710	2710	2710	0
193	20240626	153100	61368735	2710	2710	2710	2710	0
194	20240626	153000	61368735	2710	2710	2710	2710	1619
195	20240626	152900	56981245	2710	2710	2710	2710	0
196	20240626	152800	56981245	2710	2710	2710	2710	0
197	20240626	152700	56981245	2710	2710	2710	2710	0
198	20240626	152600	56981245	2710	2710	2710	2710	0
199	20240626	152500	56981245	2710	2710	2710	2710	0
200	20240626	152400	56981245	2710	2710	2710	2710	0
201	20240626	152300	56981245	2710	2710	2710	2710	0
202	20240626	152200	56981245	2710	2710	2710	2710	0
203	20240626	152100	56981245	2710	2710	2710	2710	0
204	20240626	152000	56981245	2710	2710	2710	2710	0
205	20240626	151900	56981245	2710	2700	2710	2700	116
206	20240626	151800	56667755	2710	2700	2710	2700	51
207	20240626	151700	56529775	2700	2700	2710	2700	72
208	20240626	151600	56335095	2700	2700	2700	2700	0
209	20240626	151500	56335095	2700	2700	2710	2700	40
210	20240626	151400	56227085	2710	2700	2710	2700	113
211	20240626	151300	55921705	2710	2710	2710	2710	0
212	20240626	151200	55921705	2710	2710	2710	2710	28
213	20240626	151100	55845825	2700	2700	2700	2700	0
214	20240626	151000	55845825	2700	2700	2700	2700	108
215	20240626	150900	55554225	2700	2700	2700	2700	0
216	20240626	150800	55554225	2700	2700	2700	2700	77
217	20240626	150700	55346325	2700	2700	2700	2700	0
218	20240626	150600	55346325	2700	2700	2700	2700	0
219	20240626	150500	55346325	2700	2700	2700	2700	67
220	20240626	150400	55165425	2700	2705	2705	2700	115
221	20240626	150300	54854780	2705	2705	2705	2705	29
222	20240626	150200	54776335	2705	2705	2705	2705	114
223	20240626	150100	54467965	2700	2700	2700	2700	125
224	20240626	150000	54130465	2705	2705	2705	2705	199
225	20240626	145900	53592170	2705	2705	2705	2705	7
226	20240626	145800	53573235	2705	2705	2705	2705	11
227	20240626	145700	53543480	2710	2705	2710	2705	40
228	20240626	145600	53435275	2705	2705	2705	2705	59
229	20240626	145500	53275680	2710	2710	2710	2710	0
230	20240626	145400	53275680	2710	2710	2710	2710	0
231	20240626	145300	53275680	2710	2710	2710	2710	0
232	20240626	145200	53275680	2710	2710	2710	2710	0
233	20240626	145100	53275680	2710	2710	2710	2710	0
234	20240626	145000	53275680	2710	2710	2710	2710	0
235	20240626	144900	53275680	2710	2710	2710	2710	0
236	20240626	144800	53275680	2710	2710	2710	2710	0
237	20240626	144700	53275680	2710	2710	2710	2710	0
238	20240626	144600	53275680	2710	2710	2710	2710	28
239	20240626	144500	53199800	2705	2705	2705	2705	0
240	20240626	144400	53199800	2705	2705	2710	2705	882
241	20240626	144300	50813840	2705	2705	2705	2705	0
242	20240626	144200	50813840	2705	2705	2705	2705	1
243	20240626	144100	50811135	2700	2700	2700	2700	0
244	20240626	144000	50811135	2700	2700	2700	2700	0
245	20240626	143900	50811135	2700	2700	2700	2700	3602
246	20240626	143800	41085735	2700	2700	2700	2700	0
247	20240626	143700	41085735	2700	2700	2700	2700	0
248	20240626	143600	41085735	2700	2700	2700	2700	0
249	20240626	143500	41085735	2700	2700	2700	2700	5
250	20240626	143400	41072235	2700	2700	2700	2700	0
251	20240626	143300	41072235	2700	2700	2700	2700	0
252	20240626	143200	41072235	2700	2700	2700	2700	0
253	20240626	143100	41072235	2700	2700	2700	2700	134
254	20240626	143000	40710435	2700	2700	2700	2695	4580
255	20240626	142900	28344475	2695	2695	2695	2695	558
256	20240626	142800	26840665	2695	2695	2695	2695	0
257	20240626	142700	26840665	2695	2695	2695	2695	0
258	20240626	142600	26840665	2695	2695	2695	2695	61
259	20240626	142500	26676270	2700	2700	2700	2700	200
260	20240626	142400	26136270	2695	2695	2695	2695	0
261	20240626	142300	26136270	2695	2700	2700	2695	298
262	20240626	142200	25332095	2700	2700	2700	2700	0
263	20240626	142100	25332095	2700	2700	2700	2700	0
264	20240626	142000	25332095	2700	2700	2700	2700	5
265	20240626	141900	25318595	2695	2695	2695	2695	400
266	20240626	141800	24240595	2695	2700	2700	2695	2959
267	20240626	141700	16251905	2700	2700	2700	2700	46
268	20240626	141600	16127705	2700	2700	2700	2700	0
269	20240626	141500	16127705	2700	2700	2700	2700	0
270	20240626	141400	16127705	2700	2700	2700	2700	82
271	20240626	141300	15906305	2700	2700	2700	2700	0
272	20240626	141200	15906305	2700	2700	2700	2700	0
273	20240626	141100	15906305	2700	2700	2700	2700	0
274	20240626	141000	15906305	2700	2700	2700	2700	0
275	20240626	140900	15906305	2700	2700	2700	2700	0
276	20240626	140800	15906305	2700	2700	2700	2700	0
277	20240626	140700	15906305	2700	2700	2700	2700	43
278	20240626	140600	15790205	2700	2700	2700	2700	0
279	20240626	140500	15790205	2700	2700	2700	2700	0
280	20240626	140400	15790205	2700	2700	2700	2700	78
281	20240626	140300	15579605	2705	2705	2705	2705	0
282	20240626	140200	15579605	2705	2705	2705	2705	1
283	20240626	140100	15576900	2705	2705	2705	2705	0
284	20240626	140000	15576900	2705	2705	2705	2705	0
285	20240626	135900	15576900	2705	2705	2705	2705	0
286	20240626	135800	15576900	2705	2705	2705	2705	0
287	20240626	135700	15576900	2705	2705	2705	2705	9
288	20240626	135600	15552555	2700	2700	2700	2700	0
289	20240626	135500	15552555	2700	2700	2700	2700	0
290	20240626	135400	15552555	2700	2700	2700	2700	0
291	20240626	135300	15552555	2700	2700	2700	2700	0
292	20240626	135200	15552555	2700	2700	2700	2700	0
293	20240626	135100	15552555	2700	2700	2700	2700	83
294	20240626	135000	15328455	2710	2710	2710	2710	0
295	20240626	134900	15328455	2710	2710	2710	2710	0
296	20240626	134800	15328455	2710	2710	2710	2710	0
297	20240626	134700	15328455	2710	2710	2710	2710	0
298	20240626	134600	15328455	2710	2710	2710	2710	2
299	20240626	134500	15323035	2700	2710	2710	2700	47
300	20240626	134400	15196115	2700	2700	2700	2700	0
301	20240626	134300	15196115	2700	2700	2700	2700	0
302	20240626	134200	15196115	2700	2700	2700	2700	0
303	20240626	134100	15196115	2700	2700	2700	2700	0
304	20240626	134000	15196115	2700	2700	2700	2700	0
305	20240626	133900	15196115	2700	2700	2700	2700	0
306	20240626	133800	15196115	2700	2700	2700	2700	0
307	20240626	133700	15196115	2700	2705	2705	2700	445
308	20240626	133600	13994460	2710	2710	2710	2710	0
309	20240626	133500	13994460	2710	2710	2710	2710	0
310	20240626	133400	13994460	2710	2710	2710	2710	0
311	20240626	133300	13994460	2710	2710	2710	2710	0
312	20240626	133200	13994460	2710	2710	2710	2710	1
313	20240626	133100	13991750	2700	2700	2700	2700	0
314	20240626	133000	13991750	2700	2700	2700	2700	0
315	20240626	132900	13991750	2700	2700	2700	2700	0
316	20240626	132800	13991750	2700	2700	2700	2700	0
317	20240626	132700	13991750	2700	2700	2700	2700	0
318	20240626	132600	13991750	2700	2700	2700	2700	0
319	20240626	132500	13991750	2700	2700	2700	2700	0
320	20240626	132400	13991750	2700	2700	2700	2700	0
321	20240626	132300	13991750	2700	2700	2700	2700	0
322	20240626	132200	13991750	2700	2700	2700	2700	0
323	20240626	132100	13991750	2700	2700	2700	2700	0
324	20240626	132000	13991750	2700	2700	2700	2700	0
325	20240626	131900	13991750	2700	2700	2700	2700	0
326	20240626	131800	13991750	2700	2700	2700	2700	0
327	20240626	131700	13991750	2700	2700	2700	2700	0
328	20240626	131600	13991750	2700	2700	2700	2700	0
329	20240626	131500	13991750	2700	2700	2700	2700	0
330	20240626	131400	13991750	2700	2700	2700	2700	0
331	20240626	131300	13991750	2700	2700	2700	2700	0
332	20240626	131200	13991750	2700	2700	2700	2700	80
333	20240626	131100	13775750	2700	2700	2700	2700	0
334	20240626	131000	13775750	2700	2700	2700	2700	0
335	20240626	130900	13775750	2700	2700	2700	2700	76
336	20240626	130800	13570550	2710	2710	2710	2710	0
337	20240626	130700	13570550	2710	2710	2710	2710	0
338	20240626	130600	13570550	2710	2710	2710	2710	0
339	20240626	130500	13570550	2710	2710	2710	2710	0
340	20240626	130400	13570550	2710	2710	2710	2710	0
341	20240626	130300	13570550	2710	2710	2710	2710	0
342	20240626	130200	13570550	2710	2710	2710	2710	0
343	20240626	130100	13570550	2710	2710	2710	2710	0
344	20240626	130000	13570550	2710	2710	2710	2710	0
345	20240626	125900	13570550	2710	2710	2710	2710	0
346	20240626	125800	13570550	2710	2710	2710	2710	2
347	20240626	125700	13565130	2710	2710	2710	2710	0
348	20240626	125600	13565130	2710	2710	2710	2710	0
349	20240626	125500	13565130	2710	2710	2710	2710	1
350	20240626	125400	13562420	2700	2700	2700	2700	0
351	20240626	125300	13562420	2700	2700	2700	2700	0
352	20240626	125200	13562420	2700	2700	2700	2700	0
353	20240626	125100	13562420	2700	2710	2710	2700	3
354	20240626	125000	13554300	2705	2705	2705	2705	0
355	20240626	124900	13554300	2705	2705	2705	2705	0
356	20240626	124800	13554300	2705	2705	2705	2705	0
357	20240626	124700	13554300	2705	2705	2705	2705	0
358	20240626	124600	13554300	2705	2705	2705	2705	0
359	20240626	124500	13554300	2705	2705	2705	2705	0
360	20240626	124400	13554300	2705	2705	2705	2705	0
361	20240626	124300	13554300	2705	2705	2705	2705	0
362	20240626	124200	13554300	2705	2705	2705	2705	0
363	20240626	124100	13554300	2705	2705	2705	2705	0
364	20240626	124000	13554300	2705	2705	2705	2705	101
365	20240626	123900	13281095	2710	2710	2710	2710	0
366	20240626	123800	13281095	2710	2710	2710	2710	0
367	20240626	123700	13281095	2710	2710	2710	2710	0
368	20240626	123600	13281095	2710	2710	2710	2710	0
369	20240626	123500	13281095	2710	2710	2710	2710	0
370	20240626	123400	13281095	2710	2710	2710	2710	0
371	20240626	123300	13281095	2710	2710	2710	2710	0
372	20240626	123200	13281095	2710	2710	2710	2710	0
373	20240626	123100	13281095	2710	2710	2710	2710	0
374	20240626	123000	13281095	2710	2710	2710	2710	0
375	20240626	122900	13281095	2710	2710	2710	2710	0
376	20240626	122800	13281095	2710	2710	2710	2710	0
377	20240626	122700	13281095	2710	2710	2710	2710	0
378	20240626	122600	13281095	2710	2710	2710	2710	0
379	20240626	122500	13281095	2710	2710	2710	2710	0
380	20240626	122400	13281095	2710	2710	2710	2710	0
381	20240626	122300	13281095	2710	2710	2710	2710	0
382	20240626	122200	13281095	2710	2710	2710	2710	0
383	20240626	122100	13281095	2710	2710	2710	2710	0
384	20240626	122000	13281095	2710	2710	2710	2710	0
385	20240626	121900	13281095	2710	2710	2710	2710	0
386	20240626	121800	13281095	2710	2710	2710	2710	0
387	20240626	121700	13281095	2710	2710	2710	2710	0
388	20240626	121600	13281095	2710	2710	2710	2710	0
389	20240626	121500	13281095	2710	2710	2710	2710	0
390	20240626	121400	13281095	2710	2710	2710	2710	2
391	20240626	121300	13275675	2700	2700	2700	2700	0
392	20240626	121200	13275675	2700	2700	2700	2700	0
393	20240626	121100	13275675	2700	2700	2700	2700	0
394	20240626	121000	13275675	2700	2700	2700	2700	0
395	20240626	120900	13275675	2700	2700	2700	2700	0
396	20240626	120800	13275675	2700	2700	2700	2700	0
397	20240626	120700	13275675	2700	2700	2700	2700	10
398	20240626	120600	13248675	2700	2700	2700	2700	0
399	20240626	120500	13248675	2700	2700	2700	2700	0
400	20240626	120400	13248675	2700	2700	2700	2700	0
401	20240626	120300	13248675	2700	2700	2700	2700	0
402	20240626	120200	13248675	2700	2700	2700	2700	0
403	20240626	120100	13248675	2700	2700	2700	2700	0
404	20240626	120000	13248675	2700	2700	2700	2700	0
405	20240626	115900	13248675	2700	2700	2700	2700	0
406	20240626	115800	13248675	2700	2700	2700	2700	0
407	20240626	115700	13248675	2700	2700	2700	2700	0
408	20240626	115600	13248675	2700	2700	2700	2700	0
409	20240626	115500	13248675	2700	2700	2700	2700	0
410	20240626	115400	13248675	2700	2705	2710	2700	1062
411	20240626	115300	10371175	2705	2705	2705	2705	0
412	20240626	115200	10371175	2705	2710	2710	2705	1032
413	20240626	115100	7574615	2700	2700	2700	2700	0
414	20240626	115000	7574615	2700	2700	2700	2700	0
415	20240626	114900	7574615	2700	2700	2700	2700	0
416	20240626	114800	7574615	2700	2700	2700	2700	0
417	20240626	114700	7574615	2700	2700	2700	2700	0
418	20240626	114600	7574615	2700	2700	2700	2700	0
419	20240626	114500	7574615	2700	2700	2700	2700	0
420	20240626	114400	7574615	2700	2700	2700	2700	0
421	20240626	114300	7574615	2700	2700	2700	2700	0
422	20240626	114200	7574615	2700	2700	2700	2700	0
423	20240626	114100	7574615	2700	2700	2700	2700	0
424	20240626	114000	7574615	2700	2700	2700	2700	0
425	20240626	113900	7574615	2700	2700	2700	2700	0
426	20240626	113800	7574615	2700	2700	2700	2700	0
427	20240626	113700	7574615	2700	2700	2700	2700	0
428	20240626	113600	7574615	2700	2700	2700	2700	44
429	20240626	113500	7455815	2710	2710	2710	2710	0
430	20240626	113400	7455815	2710	2710	2710	2710	0
431	20240626	113300	7455815	2710	2710	2710	2710	0
432	20240626	113200	7455815	2710	2710	2710	2710	0
433	20240626	113100	7455815	2710	2710	2710	2710	0
434	20240626	113000	7455815	2710	2710	2710	2710	0
435	20240626	112900	7455815	2710	2710	2710	2710	0
436	20240626	112800	7455815	2710	2710	2710	2710	0
437	20240626	112700	7455815	2710	2710	2710	2710	0
438	20240626	112600	7455815	2710	2710	2710	2710	0
439	20240626	112500	7455815	2710	2710	2710	2710	0
440	20240626	112400	7455815	2710	2710	2710	2710	0
441	20240626	112300	7455815	2710	2710	2710	2710	1
442	20240626	112200	7453105	2710	2710	2710	2700	59
443	20240626	112100	7293235	2700	2700	2700	2700	2
444	20240626	112000	7287835	2700	2710	2710	2700	756
445	20240626	111900	5239725	2710	2710	2710	2710	1
446	20240626	111800	5237015	2700	2710	2710	2700	2
447	20240626	111700	5231605	2700	2710	2710	2700	1301
448	20240626	111600	1707245	2710	2710	2710	2710	4
449	20240626	111500	1696405	2710	2710	2710	2700	3
450	20240626	111400	1688285	2700	2700	2700	2700	0
451	20240626	111300	1688285	2700	2700	2700	2700	0
452	20240626	111200	1688285	2700	2700	2700	2700	0
453	20240626	111100	1688285	2700	2700	2700	2700	0
454	20240626	111000	1688285	2700	2700	2700	2700	0
455	20240626	110900	1688285	2700	2700	2700	2700	0
456	20240626	110800	1688285	2700	2700	2700	2700	0
457	20240626	110700	1688285	2700	2700	2700	2700	0
458	20240626	110600	1688285	2700	2700	2700	2700	0
459	20240626	110500	1688285	2700	2700	2700	2700	3
460	20240626	110400	1680185	2700	2700	2700	2700	0
461	20240626	110300	1680185	2700	2700	2700	2700	0
462	20240626	110200	1680185	2700	2700	2700	2700	0
463	20240626	110100	1680185	2700	2700	2700	2700	0
464	20240626	110000	1680185	2700	2700	2700	2700	0
465	20240626	105900	1680185	2700	2700	2700	2700	0
466	20240626	105800	1680185	2700	2700	2700	2700	0
467	20240626	105700	1680185	2700	2700	2700	2700	0
468	20240626	105600	1680185	2700	2700	2700	2700	0
469	20240626	105500	1680185	2700	2700	2700	2700	0
470	20240626	105400	1680185	2700	2700	2700	2700	0
471	20240626	105300	1680185	2700	2700	2700	2700	0
472	20240626	105200	1680185	2700	2700	2700	2700	0
473	20240626	105100	1680185	2700	2700	2700	2700	0
474	20240626	105000	1680185	2700	2700	2700	2700	0
475	20240626	104900	1680185	2700	2700	2700	2700	0
476	20240626	104800	1680185	2700	2700	2700	2700	0
477	20240626	104700	1680185	2700	2700	2700	2700	0
478	20240626	104600	1680185	2700	2700	2700	2700	0
479	20240626	104500	1680185	2700	2700	2700	2700	0
480	20240626	104400	1680185	2700	2705	2705	2700	54
481	20240626	104300	1534130	2700	2700	2700	2700	0
482	20240626	104200	1534130	2700	2700	2700	2700	0
483	20240626	104100	1534130	2700	2700	2700	2700	0
484	20240626	104000	1534130	2700	2700	2700	2700	0
485	20240626	103900	1534130	2700	2700	2700	2700	0
486	20240626	103800	1534130	2700	2700	2700	2700	0
487	20240626	103700	1534130	2700	2700	2700	2700	0
488	20240626	103600	1534130	2700	2700	2700	2700	0
489	20240626	103500	1534130	2700	2700	2700	2700	0
490	20240626	103400	1534130	2700	2700	2700	2700	0
491	20240626	103300	1534130	2700	2700	2700	2700	0
492	20240626	103200	1534130	2700	2700	2700	2700	0
493	20240626	103100	1534130	2700	2700	2700	2700	0
494	20240626	103000	1534130	2700	2700	2700	2700	2
495	20240626	102900	1528730	2705	2705	2705	2705	8
496	20240626	102800	1507090	2705	2705	2705	2705	0
497	20240626	102700	1507090	2705	2705	2705	2705	0
498	20240626	102600	1507090	2705	2705	2705	2705	1
499	20240626	102500	1504385	2705	2705	2705	2705	0
500	20240626	102400	1504385	2705	2705	2705	2705	0
501	20240626	102300	1504385	2705	2705	2705	2705	0
502	20240626	102200	1504385	2705	2705	2705	2705	0
503	20240626	102100	1504385	2705	2705	2705	2705	5
504	20240626	102000	1490860	2700	2700	2700	2700	0
505	20240626	101900	1490860	2700	2700	2700	2700	0
506	20240626	101800	1490860	2700	2700	2700	2700	0
507	20240626	101700	1490860	2700	2700	2700	2700	0
508	20240626	101600	1490860	2700	2700	2700	2700	0
509	20240626	101500	1490860	2700	2700	2700	2700	0
510	20240626	101400	1490860	2700	2700	2700	2700	0
511	20240626	101300	1490860	2700	2700	2700	2700	0
512	20240626	101200	1490860	2700	2700	2700	2700	27
513	20240626	101100	1417960	2710	2710	2710	2710	0
514	20240626	101000	1417960	2710	2710	2710	2710	0
515	20240626	100900	1417960	2710	2710	2710	2710	0
516	20240626	100800	1417960	2710	2710	2710	2710	0
517	20240626	100700	1417960	2710	2710	2710	2710	0
518	20240626	100600	1417960	2710	2710	2710	2710	0
519	20240626	100500	1417960	2710	2710	2710	2710	1
520	20240626	100400	1415250	2710	2710	2710	2710	0
521	20240626	100300	1415250	2710	2710	2710	2710	0
522	20240626	100200	1415250	2710	2710	2710	2710	0
523	20240626	100100	1415250	2710	2710	2710	2710	0
524	20240626	100000	1415250	2710	2710	2710	2710	2
525	20240626	095900	1409830	2700	2700	2700	2700	0
526	20240626	095800	1409830	2700	2700	2700	2700	0
527	20240626	095700	1409830	2700	2700	2700	2700	0
528	20240626	095600	1409830	2700	2700	2700	2700	0
529	20240626	095500	1409830	2700	2700	2700	2700	0
530	20240626	095400	1409830	2700	2700	2700	2700	0
531	20240626	095300	1409830	2700	2700	2700	2700	0
532	20240626	095200	1409830	2700	2700	2700	2700	0
533	20240626	095100	1409830	2700	2700	2700	2700	4
534	20240626	095000	1399030	2705	2705	2705	2705	51
535	20240626	094900	1261075	2710	2710	2710	2710	0
536	20240626	094800	1261075	2710	2710	2710	2710	0
537	20240626	094700	1261075	2710	2710	2710	2710	0
538	20240626	094600	1261075	2710	2710	2710	2710	0
539	20240626	094500	1261075	2710	2710	2710	2710	0
540	20240626	094400	1261075	2710	2710	2710	2710	0
541	20240626	094300	1261075	2710	2710	2710	2710	2
542	20240626	094200	1255655	2710	2710	2710	2710	0
543	20240626	094100	1255655	2710	2710	2710	2710	0
544	20240626	094000	1255655	2710	2710	2710	2710	0
545	20240626	093900	1255655	2710	2710	2710	2710	0
546	20240626	093800	1255655	2710	2710	2710	2710	0
547	20240626	093700	1255655	2710	2710	2710	2710	2
548	20240626	093600	1250235	2705	2705	2705	2705	0
549	20240626	093500	1250235	2705	2705	2705	2705	0
550	20240626	093400	1250235	2705	2705	2705	2705	0
551	20240626	093300	1250235	2705	2705	2705	2705	0
552	20240626	093200	1250235	2705	2705	2705	2705	0
553	20240626	093100	1250235	2705	2705	2705	2705	0
554	20240626	093000	1250235	2705	2705	2705	2705	6
555	20240626	092900	1234005	2700	2700	2700	2700	0
556	20240626	092800	1234005	2700	2700	2700	2700	0
557	20240626	092700	1234005	2700	2700	2700	2700	0
558	20240626	092600	1234005	2700	2700	2700	2700	0
559	20240626	092500	1234005	2700	2700	2700	2700	6
560	20240626	092400	1217805	2710	2710	2710	2710	0
561	20240626	092300	1217805	2710	2710	2710	2710	2
562	20240626	092200	1212385	2710	2710	2710	2710	0
563	20240626	092100	1212385	2710	2710	2710	2710	1
564	20240626	092000	1209675	2700	2700	2700	2700	0
565	20240626	091900	1209675	2700	2710	2710	2700	2
566	20240626	091800	1204265	2695	2695	2695	2695	0
567	20240626	091700	1204265	2695	2695	2695	2695	0
568	20240626	091600	1204265	2695	2695	2695	2695	0
569	20240626	091500	1204265	2695	2695	2695	2695	0
570	20240626	091400	1204265	2695	2695	2695	2695	0
571	20240626	091300	1204265	2695	2695	2695	2695	0
572	20240626	091200	1204265	2695	2695	2695	2695	0
573	20240626	091100	1204265	2695	2695	2695	2695	0
574	20240626	091000	1204265	2695	2695	2695	2695	13
575	20240626	090900	1169230	2710	2710	2710	2710	0
576	20240626	090800	1169230	2710	2705	2710	2705	6
577	20240626	090700	1152985	2705	2705	2710	2705	4
578	20240626	090600	1142160	2695	2700	2700	2695	406
579	20240626	090500	46040	2710	2710	2710	2710	0
580	20240626	090400	46040	2710	2710	2710	2710	0
581	20240626	090300	46040	2710	2710	2710	2710	0
582	20240626	090200	46040	2710	2710	2710	2710	1
583	20240626	090100	43330	2705	2705	2705	2705	0
584	20240626	090000	43330	2705	2710	2710	2705	16