KissMeData/004590/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184200	73345250	4060	4060	4060	4060	965
3	20240613	184100	73345250	4060	4060	4060	4060	0
4	20240613	184000	73345250	4060	4060	4060	4060	0
5	20240613	183900	73345250	4060	4060	4060	4060	0
6	20240613	183800	73345250	4060	4060	4060	4060	0
7	20240613	183700	73345250	4060	4060	4060	4060	0
8	20240613	183600	73345250	4060	4060	4060	4060	0
9	20240613	183500	73345250	4060	4060	4060	4060	0
10	20240613	183400	73345250	4060	4060	4060	4060	0
11	20240613	183300	73345250	4060	4060	4060	4060	0
12	20240613	183200	73345250	4060	4060	4060	4060	0
13	20240613	183100	73345250	4060	4060	4060	4060	0
14	20240613	183000	73345250	4060	4060	4060	4060	0
15	20240613	182900	73345250	4060	4060	4060	4060	0
16	20240613	182800	73345250	4060	4060	4060	4060	0
17	20240613	182700	73345250	4060	4060	4060	4060	0
18	20240613	182600	73345250	4060	4060	4060	4060	0
19	20240613	182500	73345250	4060	4060	4060	4060	0
20	20240613	182400	73345250	4060	4060	4060	4060	0
21	20240613	182300	73345250	4060	4060	4060	4060	0
22	20240613	182200	73345250	4060	4060	4060	4060	0
23	20240613	182100	73345250	4060	4060	4060	4060	0
24	20240613	182000	73345250	4060	4060	4060	4060	0
25	20240613	181900	73345250	4060	4060	4060	4060	0
26	20240613	181800	73345250	4060	4060	4060	4060	0
27	20240613	181700	73345250	4060	4060	4060	4060	0
28	20240613	181600	73345250	4060	4060	4060	4060	0
29	20240613	181500	73345250	4060	4060	4060	4060	0
30	20240613	181400	73345250	4060	4060	4060	4060	0
31	20240613	181300	73345250	4060	4060	4060	4060	0
32	20240613	181200	73345250	4060	4060	4060	4060	965
33	20240613	181100	73345250	4060	4060	4060	4060	0
34	20240613	181000	73345250	4060	4060	4060	4060	0
35	20240613	180900	73345250	4060	4060	4060	4060	0
36	20240613	180800	73345250	4060	4060	4060	4060	0
37	20240613	180700	73345250	4060	4060	4060	4060	0
38	20240613	180600	73345250	4060	4060	4060	4060	0
39	20240613	180500	73345250	4060	4060	4060	4060	0
40	20240613	180400	73345250	4060	4060	4060	4060	0
41	20240613	180300	73345250	4060	4060	4060	4060	0
42	20240613	180200	73345250	4060	4060	4060	4060	0
43	20240613	180100	73345250	4060	4060	4060	4060	0
44	20240613	180000	73345250	4060	4060	4060	4060	0
45	20240613	175900	73345250	4060	4060	4060	4060	0
46	20240613	175800	73345250	4060	4060	4060	4060	0
47	20240613	175700	73345250	4060	4060	4060	4060	0
48	20240613	175600	73345250	4060	4060	4060	4060	0
49	20240613	175500	73345250	4060	4060	4060	4060	0
50	20240613	175400	73345250	4060	4060	4060	4060	0
51	20240613	175300	73345250	4060	4060	4060	4060	0
52	20240613	175200	73345250	4060	4060	4060	4060	0
53	20240613	175100	73345250	4060	4060	4060	4060	0
54	20240613	175000	73345250	4060	4060	4060	4060	0
55	20240613	174900	73345250	4060	4060	4060	4060	0
56	20240613	174800	73345250	4060	4060	4060	4060	0
57	20240613	174700	73345250	4060	4060	4060	4060	0
58	20240613	174600	73345250	4060	4060	4060	4060	0
59	20240613	174500	73345250	4060	4060	4060	4060	0
60	20240613	174400	73345250	4060	4060	4060	4060	0
61	20240613	174300	73345250	4060	4060	4060	4060	0
62	20240613	174200	73345250	4060	4060	4060	4060	965
63	20240613	174100	73345250	4060	4060	4060	4060	0
64	20240613	174000	73345250	4060	4060	4060	4060	0
65	20240613	173900	73345250	4060	4060	4060	4060	0
66	20240613	173800	73345250	4060	4060	4060	4060	0
67	20240613	173700	73345250	4060	4060	4060	4060	0
68	20240613	173600	73345250	4060	4060	4060	4060	0
69	20240613	173500	73345250	4060	4060	4060	4060	0
70	20240613	173400	73345250	4060	4060	4060	4060	0
71	20240613	173300	73345250	4060	4060	4060	4060	0
72	20240613	173200	73345250	4060	4060	4060	4060	0
73	20240613	173100	73345250	4060	4060	4060	4060	0
74	20240613	173000	73345250	4060	4060	4060	4060	0
75	20240613	172900	73345250	4060	4060	4060	4060	0
76	20240613	172800	73345250	4060	4060	4060	4060	0
77	20240613	172700	73345250	4060	4060	4060	4060	0
78	20240613	172600	73345250	4060	4060	4060	4060	0
79	20240613	172500	73345250	4060	4060	4060	4060	0
80	20240613	172400	73345250	4060	4060	4060	4060	0
81	20240613	172300	73345250	4060	4060	4060	4060	0
82	20240613	172200	73345250	4060	4060	4060	4060	0
83	20240613	172100	73345250	4060	4060	4060	4060	0
84	20240613	172000	73345250	4060	4060	4060	4060	0
85	20240613	171900	73345250	4060	4060	4060	4060	0
86	20240613	171800	73345250	4060	4060	4060	4060	0
87	20240613	171700	73345250	4060	4060	4060	4060	0
88	20240613	171600	73345250	4060	4060	4060	4060	0
89	20240613	171500	73345250	4060	4060	4060	4060	0
90	20240613	171400	73345250	4060	4060	4060	4060	0
91	20240613	171300	73345250	4060	4060	4060	4060	0
92	20240613	171200	73345250	4060	4060	4060	4060	965
93	20240613	171100	73345250	4060	4060	4060	4060	0
94	20240613	171000	73345250	4060	4060	4060	4060	0
95	20240613	170900	73345250	4060	4060	4060	4060	0
96	20240613	170800	73345250	4060	4060	4060	4060	0
97	20240613	170700	73345250	4060	4060	4060	4060	0
98	20240613	170600	73345250	4060	4060	4060	4060	0
99	20240613	170500	73345250	4060	4060	4060	4060	0
100	20240613	170400	73345250	4060	4060	4060	4060	0
101	20240613	170300	73345250	4060	4060	4060	4060	0
102	20240613	170200	73345250	4060	4060	4060	4060	0
103	20240613	170100	73345250	4060	4060	4060	4060	0
104	20240613	170000	73345250	4060	4060	4060	4060	0
105	20240613	165900	73345250	4060	4060	4060	4060	0
106	20240613	165800	73345250	4060	4060	4060	4060	0
107	20240613	165700	73345250	4060	4060	4060	4060	0
108	20240613	165600	73345250	4060	4060	4060	4060	0
109	20240613	165500	73345250	4060	4060	4060	4060	0
110	20240613	165400	73345250	4060	4060	4060	4060	0
111	20240613	165300	73345250	4060	4060	4060	4060	0
112	20240613	165200	73345250	4060	4060	4060	4060	0
113	20240613	165100	73345250	4060	4060	4060	4060	0
114	20240613	165000	73345250	4060	4060	4060	4060	0
115	20240613	164900	73345250	4060	4060	4060	4060	0
116	20240613	164800	73345250	4060	4060	4060	4060	0
117	20240613	164700	73345250	4060	4060	4060	4060	0
118	20240613	164600	73345250	4060	4060	4060	4060	0
119	20240613	164500	73345250	4060	4060	4060	4060	0
120	20240613	164400	73345250	4060	4060	4060	4060	0
121	20240613	164300	73345250	4060	4060	4060	4060	0
122	20240613	164200	73345250	4060	4060	4060	4060	965
123	20240613	164100	73345250	4060	4060	4060	4060	0
124	20240613	164000	73345250	4060	4060	4060	4060	0
125	20240613	163900	73345250	4060	4060	4060	4060	0
126	20240613	163800	73345250	4060	4060	4060	4060	0
127	20240613	163700	73345250	4060	4060	4060	4060	0
128	20240613	163600	73345250	4060	4060	4060	4060	0
129	20240613	163500	73345250	4060	4060	4060	4060	0
130	20240613	163400	73345250	4060	4060	4060	4060	0
131	20240613	163300	73345250	4060	4060	4060	4060	0
132	20240613	163200	73345250	4060	4060	4060	4060	0
133	20240613	163100	73345250	4060	4060	4060	4060	0
134	20240613	163000	73345250	4060	4060	4060	4060	0
135	20240613	162900	73345250	4060	4060	4060	4060	0
136	20240613	162800	73345250	4060	4060	4060	4060	0
137	20240613	162700	73345250	4060	4060	4060	4060	0
138	20240613	162600	73345250	4060	4060	4060	4060	0
139	20240613	162500	73345250	4060	4060	4060	4060	0
140	20240613	162400	73345250	4060	4060	4060	4060	0
141	20240613	162300	73345250	4060	4060	4060	4060	0
142	20240613	162200	73345250	4060	4060	4060	4060	0
143	20240613	162100	73345250	4060	4060	4060	4060	0
144	20240613	162000	73345250	4060	4060	4060	4060	0
145	20240613	161900	73345250	4060	4060	4060	4060	0
146	20240613	161800	73345250	4060	4060	4060	4060	0
147	20240613	161700	73345250	4060	4060	4060	4060	0
148	20240613	161600	73345250	4060	4060	4060	4060	0
149	20240613	161500	73345250	4060	4060	4060	4060	0
150	20240613	161400	73345250	4060	4060	4060	4060	0
151	20240613	161300	73345250	4060	4060	4060	4060	0
152	20240613	161200	73345250	4060	4060	4060	4060	965
153	20240613	161100	73345250	4060	4060	4060	4060	0
154	20240613	161000	73345250	4060	4060	4060	4060	0
155	20240613	160900	73345250	4060	4060	4060	4060	0
156	20240613	160800	73345250	4060	4060	4060	4060	0
157	20240613	160700	73345250	4060	4060	4060	4060	0
158	20240613	160600	73345250	4060	4060	4060	4060	0
159	20240613	160500	73345250	4060	4060	4060	4060	0
160	20240613	160400	73345250	4060	4060	4060	4060	0
161	20240613	160300	73345250	4060	4060	4060	4060	0
162	20240613	160200	73345250	4060	4060	4060	4060	0
163	20240613	160100	73345250	4060	4060	4060	4060	0
164	20240613	160000	73345250	4060	4060	4060	4060	0
165	20240613	155900	73345250	4060	4060	4060	4060	0
166	20240613	155800	73345250	4060	4060	4060	4060	0
167	20240613	155700	73345250	4060	4060	4060	4060	0
168	20240613	155600	73345250	4060	4060	4060	4060	0
169	20240613	155500	73345250	4060	4060	4060	4060	0
170	20240613	155400	73345250	4060	4060	4060	4060	0
171	20240613	155300	73345250	4060	4060	4060	4060	0
172	20240613	155200	73345250	4060	4060	4060	4060	0
173	20240613	155100	73345250	4060	4060	4060	4060	0
174	20240613	155000	73345250	4060	4060	4060	4060	0
175	20240613	154900	73345250	4060	4060	4060	4060	0
176	20240613	154800	73345250	4060	4060	4060	4060	0
177	20240613	154700	73345250	4060	4060	4060	4060	0
178	20240613	154600	73345250	4060	4060	4060	4060	0
179	20240613	154500	73345250	4060	4060	4060	4060	0
180	20240613	154400	73345250	4060	4060	4060	4060	0
181	20240613	154300	73345250	4060	4060	4060	4060	0
182	20240613	154200	73345250	4060	4060	4060	4060	965
183	20240613	154100	73345250	4060	4060	4060	4060	0
184	20240613	154000	73345250	4060	4060	4060	4060	0
185	20240613	153900	73345250	4060	4060	4060	4060	0
186	20240613	153800	73345250	4060	4060	4060	4060	0
187	20240613	153700	73345250	4060	4060	4060	4060	0
188	20240613	153600	73345250	4060	4060	4060	4060	0
189	20240613	153500	73345250	4060	4060	4060	4060	0
190	20240613	153400	73345250	4060	4060	4060	4060	0
191	20240613	153300	73345250	4060	4060	4060	4060	0
192	20240613	153200	73345250	4060	4060	4060	4060	0
193	20240613	153100	73345250	4060	4060	4060	4060	0
194	20240613	153000	73345250	4060	4060	4060	4060	965
195	20240613	152900	69427350	4050	4050	4050	4050	0
196	20240613	152800	69427350	4050	4050	4050	4050	0
197	20240613	152700	69427350	4050	4050	4050	4050	0
198	20240613	152600	69427350	4050	4050	4050	4050	0
199	20240613	152500	69427350	4050	4050	4050	4050	0
200	20240613	152400	69427350	4050	4050	4050	4050	0
201	20240613	152300	69427350	4050	4050	4050	4050	0
202	20240613	152200	69427350	4050	4050	4050	4050	0
203	20240613	152100	69427350	4050	4050	4050	4050	0
204	20240613	152000	69427350	4050	4050	4050	4050	0
205	20240613	151900	69427350	4050	4050	4050	4050	51
206	20240613	151800	69220800	4050	4050	4050	4050	1
207	20240613	151700	69216750	4035	4035	4035	4035	0
208	20240613	151600	69216750	4035	4035	4035	4035	0
209	20240613	151500	69216750	4035	4035	4035	4035	112
210	20240613	151400	68764830	4050	4035	4050	4035	21
211	20240613	151300	68680080	4035	4035	4035	4035	0
212	20240613	151200	68680080	4035	4035	4035	4035	0
213	20240613	151100	68680080	4035	4035	4035	4035	0
214	20240613	151000	68680080	4035	4035	4035	4035	0
215	20240613	150900	68680080	4035	4035	4035	4035	100
216	20240613	150800	68276580	4035	4040	4040	4035	95
217	20240613	150700	67893230	4050	4050	4050	4050	446
218	20240613	150600	66086930	4055	4055	4055	4055	16
219	20240613	150500	66022050	4055	4055	4055	4055	0
220	20240613	150400	66022050	4055	4055	4055	4055	220
221	20240613	150300	65129950	4055	4055	4055	4055	0
222	20240613	150200	65129950	4055	4055	4055	4055	0
223	20240613	150100	65129950	4055	4055	4055	4055	281
224	20240613	150000	63990495	4055	4055	4055	4055	20
225	20240613	145900	63909395	4055	4055	4055	4055	20
226	20240613	145800	63828295	4060	4060	4060	4060	0
227	20240613	145700	63828295	4060	4060	4060	4060	0
228	20240613	145600	63828295	4060	4060	4060	4060	0
229	20240613	145500	63828295	4060	4060	4060	4060	0
230	20240613	145400	63828295	4060	4060	4060	4060	0
231	20240613	145300	63828295	4060	4060	4060	4060	124
232	20240613	145200	63324855	4050	4050	4050	4050	0
233	20240613	145100	63324855	4050	4050	4050	4050	0
234	20240613	145000	63324855	4050	4050	4050	4050	0
235	20240613	144900	63324855	4050	4050	4050	4050	0
236	20240613	144800	63324855	4050	4055	4055	4050	546
237	20240613	144700	61113325	4060	4060	4060	4060	0
238	20240613	144600	61113325	4060	4060	4060	4060	4
239	20240613	144500	61097085	4055	4055	4055	4055	0
240	20240613	144400	61097085	4055	4055	4055	4055	74
241	20240613	144300	60797015	4055	4055	4055	4055	0
242	20240613	144200	60797015	4055	4055	4055	4055	0
243	20240613	144100	60797015	4055	4055	4055	4055	0
244	20240613	144000	60797015	4055	4055	4055	4055	0
245	20240613	143900	60797015	4055	4055	4055	4055	0
246	20240613	143800	60797015	4055	4055	4055	4055	0
247	20240613	143700	60797015	4055	4055	4055	4055	8
248	20240613	143600	60764575	4055	4055	4055	4055	0
249	20240613	143500	60764575	4055	4055	4055	4055	0
250	20240613	143400	60764575	4055	4055	4055	4055	0
251	20240613	143300	60764575	4055	4055	4055	4055	0
252	20240613	143200	60764575	4055	4055	4055	4055	0
253	20240613	143100	60764575	4055	4055	4055	4055	1
254	20240613	143000	60760520	4070	4070	4070	4070	0
255	20240613	142900	60760520	4070	4055	4070	4055	3
256	20240613	142800	60748340	4055	4055	4055	4055	0
257	20240613	142700	60748340	4055	4055	4055	4055	0
258	20240613	142600	60748340	4055	4055	4055	4055	7
259	20240613	142500	60719955	4060	4060	4060	4060	29
260	20240613	142400	60602215	4060	4060	4060	4060	0
261	20240613	142300	60602215	4060	4060	4060	4060	0
262	20240613	142200	60602215	4060	4060	4060	4060	0
263	20240613	142100	60602215	4060	4060	4060	4060	0
264	20240613	142000	60602215	4060	4060	4060	4060	1
265	20240613	141900	60598155	4055	4055	4055	4055	0
266	20240613	141800	60598155	4055	4055	4055	4055	0
267	20240613	141700	60598155	4055	4055	4055	4055	0
268	20240613	141600	60598155	4055	4055	4055	4055	251
269	20240613	141500	59580350	4060	4060	4060	4060	0
270	20240613	141400	59580350	4060	4060	4060	4060	0
271	20240613	141300	59580350	4060	4060	4060	4060	0
272	20240613	141200	59580350	4060	4060	4060	4060	0
273	20240613	141100	59580350	4060	4060	4060	4060	0
274	20240613	141000	59580350	4060	4060	4060	4060	0
275	20240613	140900	59580350	4060	4060	4060	4060	0
276	20240613	140800	59580350	4060	4060	4060	4060	0
277	20240613	140700	59580350	4060	4060	4060	4060	0
278	20240613	140600	59580350	4060	4060	4060	4060	55
279	20240613	140500	59357050	4060	4060	4060	4060	0
280	20240613	140400	59357050	4060	4060	4060	4060	44
281	20240613	140300	59178410	4060	4060	4060	4060	0
282	20240613	140200	59178410	4060	4060	4060	4060	102
283	20240613	140100	58764290	4060	4060	4060	4060	100
284	20240613	140000	58358290	4055	4055	4055	4055	0
285	20240613	135900	58358290	4055	4055	4055	4055	4
286	20240613	135800	58342070	4055	4055	4055	4055	1
287	20240613	135700	58338015	4050	4050	4050	4050	0
288	20240613	135600	58338015	4050	4055	4055	4050	1000
289	20240613	135500	54287205	4055	4055	4055	4055	0
290	20240613	135400	54287205	4055	4055	4055	4055	0
291	20240613	135300	54287205	4055	4055	4055	4055	0
292	20240613	135200	54287205	4055	4055	4055	4055	0
293	20240613	135100	54287205	4055	4055	4055	4055	0
294	20240613	135000	54287205	4055	4055	4055	4055	440
295	20240613	134900	52503005	4055	4055	4055	4055	0
296	20240613	134800	52503005	4055	4055	4055	4055	0
297	20240613	134700	52503005	4055	4055	4055	4055	0
298	20240613	134600	52503005	4055	4055	4055	4055	0
299	20240613	134500	52503005	4055	4055	4055	4055	0
300	20240613	134400	52503005	4055	4055	4055	4055	247
301	20240613	134300	51501420	4050	4050	4050	4050	0
302	20240613	134200	51501420	4050	4050	4050	4050	0
303	20240613	134100	51501420	4050	4050	4050	4050	0
304	20240613	134000	51501420	4050	4050	4050	4050	0
305	20240613	133900	51501420	4050	4050	4050	4050	0
306	20240613	133800	51501420	4050	4050	4050	4050	0
307	20240613	133700	51501420	4050	4050	4050	4050	0
308	20240613	133600	51501420	4050	4050	4050	4050	0
309	20240613	133500	51501420	4050	4050	4050	4050	0
310	20240613	133400	51501420	4050	4050	4050	4050	0
311	20240613	133300	51501420	4050	4050	4050	4050	0
312	20240613	133200	51501420	4050	4050	4050	4050	0
313	20240613	133100	51501420	4050	4050	4050	4050	0
314	20240613	133000	51501420	4050	4050	4050	4050	0
315	20240613	132900	51501420	4050	4050	4050	4050	0
316	20240613	132800	51501420	4050	4050	4050	4050	0
317	20240613	132700	51501420	4050	4050	4050	4050	0
318	20240613	132600	51501420	4050	4050	4050	4050	0
319	20240613	132500	51501420	4050	4050	4050	4050	0
320	20240613	132400	51501420	4050	4050	4050	4050	0
321	20240613	132300	51501420	4050	4050	4050	4050	0
322	20240613	132200	51501420	4050	4050	4050	4050	0
323	20240613	132100	51501420	4050	4050	4050	4050	0
324	20240613	132000	51501420	4050	4050	4050	4050	0
325	20240613	131900	51501420	4050	4050	4050	4050	0
326	20240613	131800	51501420	4050	4050	4050	4050	0
327	20240613	131700	51501420	4050	4050	4050	4050	0
328	20240613	131600	51501420	4050	4050	4050	4050	0
329	20240613	131500	51501420	4050	4050	4050	4050	0
330	20240613	131400	51501420	4050	4050	4050	4050	100
331	20240613	131300	51096420	4050	4050	4050	4050	10
332	20240613	131200	51055920	4050	4050	4050	4050	42
333	20240613	131100	50885820	4070	4070	4070	4070	0
334	20240613	131000	50885820	4070	4070	4070	4070	0
335	20240613	130900	50885820	4070	4070	4070	4070	0
336	20240613	130800	50885820	4070	4070	4070	4070	0
337	20240613	130700	50885820	4070	4070	4070	4070	0
338	20240613	130600	50885820	4070	4070	4070	4070	0
339	20240613	130500	50885820	4070	4070	4070	4070	0
340	20240613	130400	50885820	4070	4070	4070	4070	0
341	20240613	130300	50885820	4070	4070	4070	4070	0
342	20240613	130200	50885820	4070	4070	4070	4070	0
343	20240613	130100	50885820	4070	4070	4070	4070	1
344	20240613	130000	50881750	4050	4050	4050	4050	0
345	20240613	125900	50881750	4050	4050	4050	4050	0
346	20240613	125800	50881750	4050	4050	4050	4050	0
347	20240613	125700	50881750	4050	4050	4050	4050	0
348	20240613	125600	50881750	4050	4050	4050	4050	0
349	20240613	125500	50881750	4050	4050	4050	4050	0
350	20240613	125400	50881750	4050	4050	4050	4050	0
351	20240613	125300	50881750	4050	4050	4050	4050	0
352	20240613	125200	50881750	4050	4050	4050	4050	0
353	20240613	125100	50881750	4050	4050	4050	4050	0
354	20240613	125000	50881750	4050	4050	4050	4050	8
355	20240613	124900	50849350	4070	4070	4070	4070	0
356	20240613	124800	50849350	4070	4070	4070	4070	0
357	20240613	124700	50849350	4070	4070	4070	4070	0
358	20240613	124600	50849350	4070	4070	4070	4070	20
359	20240613	124500	50767950	4075	4075	4075	4075	0
360	20240613	124400	50767950	4075	4050	4075	4050	47
361	20240613	124300	50576610	4050	4050	4050	4050	0
362	20240613	124200	50576610	4050	4050	4050	4050	5
363	20240613	124100	50556360	4050	4050	4050	4050	0
364	20240613	124000	50556360	4050	4050	4050	4050	0
365	20240613	123900	50556360	4050	4050	4050	4050	47
366	20240613	123800	50366010	4040	4040	4040	4040	0
367	20240613	123700	50366010	4040	4040	4040	4040	0
368	20240613	123600	50366010	4040	4040	4040	4040	0
369	20240613	123500	50366010	4040	4040	4040	4040	12
370	20240613	123400	50317530	4055	4055	4055	4055	0
371	20240613	123300	50317530	4055	4055	4055	4055	47
372	20240613	123200	50126945	4055	4055	4055	4055	0
373	20240613	123100	50126945	4055	4055	4055	4055	0
374	20240613	123000	50126945	4055	4055	4055	4055	0
375	20240613	122900	50126945	4055	4055	4055	4055	0
376	20240613	122800	50126945	4055	4055	4055	4055	1
377	20240613	122700	50122890	4040	4040	4040	4040	0
378	20240613	122600	50122890	4040	4040	4040	4040	0
379	20240613	122500	50122890	4040	4040	4040	4040	0
380	20240613	122400	50122890	4040	4040	4040	4040	10
381	20240613	122300	50082490	4040	4040	4040	4040	0
382	20240613	122200	50082490	4040	4040	4040	4040	0
383	20240613	122100	50082490	4040	4040	4040	4040	80
384	20240613	122000	49759290	4035	4035	4035	4035	0
385	20240613	121900	49759290	4035	4045	4045	4035	23
386	20240613	121800	49666425	4055	4055	4055	4055	0
387	20240613	121700	49666425	4055	4055	4055	4055	0
388	20240613	121600	49666425	4055	4055	4055	4055	0
389	20240613	121500	49666425	4055	4055	4055	4055	0
390	20240613	121400	49666425	4055	4055	4055	4055	0
391	20240613	121300	49666425	4055	4055	4055	4055	0
392	20240613	121200	49666425	4055	4055	4055	4055	0
393	20240613	121100	49666425	4055	4055	4055	4055	0
394	20240613	121000	49666425	4055	4055	4055	4055	0
395	20240613	120900	49666425	4055	4055	4055	4055	0
396	20240613	120800	49666425	4055	4055	4055	4055	0
397	20240613	120700	49666425	4055	4055	4055	4055	247
398	20240613	120600	48664840	4055	4055	4055	4055	1
399	20240613	120500	48660785	4055	4055	4055	4055	0
400	20240613	120400	48660785	4055	4055	4055	4055	0
401	20240613	120300	48660785	4055	4055	4055	4055	0
402	20240613	120200	48660785	4055	4055	4055	4055	0
403	20240613	120100	48660785	4055	4055	4055	4055	0
404	20240613	120000	48660785	4055	4055	4055	4055	0
405	20240613	115900	48660785	4055	4055	4055	4055	0
406	20240613	115800	48660785	4055	4055	4055	4055	0
407	20240613	115700	48660785	4055	4055	4055	4055	0
408	20240613	115600	48660785	4055	4055	4055	4055	0
409	20240613	115500	48660785	4055	4055	4055	4055	1
410	20240613	115400	48656730	4060	4060	4060	4060	0
411	20240613	115300	48656730	4060	4060	4060	4060	25
412	20240613	115200	48555230	4060	4060	4060	4060	10
413	20240613	115100	48514630	4075	4035	4075	4035	5693
414	20240613	115000	25382540	4030	4030	4030	4030	0
415	20240613	114900	25382540	4030	4030	4030	4030	2
416	20240613	114800	25374480	4035	4035	4035	4035	0
417	20240613	114700	25374480	4035	4035	4035	4035	0
418	20240613	114600	25374480	4035	4035	4035	4035	0
419	20240613	114500	25374480	4035	4035	4035	4035	0
420	20240613	114400	25374480	4035	4035	4035	4035	0
421	20240613	114300	25374480	4035	4035	4035	4035	0
422	20240613	114200	25374480	4035	4035	4035	4035	0
423	20240613	114100	25374480	4035	4035	4035	4035	0
424	20240613	114000	25374480	4035	4035	4035	4035	5
425	20240613	113900	25354305	4025	4025	4025	4025	0
426	20240613	113800	25354305	4025	4030	4030	4025	583
427	20240613	113700	23005130	4030	4030	4030	4030	0
428	20240613	113600	23005130	4030	4030	4030	4030	0
429	20240613	113500	23005130	4030	4030	4030	4030	0
430	20240613	113400	23005130	4030	4030	4030	4030	0
431	20240613	113300	23005130	4030	4030	4030	4030	0
432	20240613	113200	23005130	4030	4030	4030	4030	0
433	20240613	113100	23005130	4030	4030	4030	4030	1
434	20240613	113000	23001100	4035	4035	4035	4035	0
435	20240613	112900	23001100	4035	4035	4035	4035	27
436	20240613	112800	22892155	4035	4035	4035	4030	185
437	20240613	112700	22145880	4035	4040	4040	4035	197
438	20240613	112600	21350885	4035	4035	4035	4035	0
439	20240613	112500	21350885	4035	4035	4035	4035	0
440	20240613	112400	21350885	4035	4035	4035	4035	23
441	20240613	112300	21258080	4040	4040	4040	4040	12
442	20240613	112200	21209600	4040	4040	4040	4040	0
443	20240613	112100	21209600	4040	4040	4040	4040	60
444	20240613	112000	20967200	4040	4040	4040	4040	0
445	20240613	111900	20967200	4040	4040	4040	4040	0
446	20240613	111800	20967200	4040	4045	4045	4040	428
447	20240613	111700	19237780	4050	4050	4050	4050	0
448	20240613	111600	19237780	4050	4050	4050	4050	0
449	20240613	111500	19237780	4050	4050	4050	4050	0
450	20240613	111400	19237780	4050	4050	4050	4050	0
451	20240613	111300	19237780	4050	4050	4050	4050	11
452	20240613	111200	19193230	4050	4050	4050	4050	0
453	20240613	111100	19193230	4050	4050	4050	4050	0
454	20240613	111000	19193230	4050	4050	4050	4050	0
455	20240613	110900	19193230	4050	4050	4050	4050	0
456	20240613	110800	19193230	4050	4050	4050	4050	0
457	20240613	110700	19193230	4050	4050	4050	4050	634
458	20240613	110600	16625530	4050	4050	4050	4050	0
459	20240613	110500	16625530	4050	4050	4050	4050	125
460	20240613	110400	16119280	4050	4050	4050	4050	0
461	20240613	110300	16119280	4050	4050	4050	4050	0
462	20240613	110200	16119280	4050	4050	4050	4050	0
463	20240613	110100	16119280	4050	4050	4050	4050	0
464	20240613	110000	16119280	4050	4050	4050	4050	0
465	20240613	105900	16119280	4050	4050	4050	4050	0
466	20240613	105800	16119280	4050	4050	4050	4050	0
467	20240613	105700	16119280	4050	4050	4050	4050	0
468	20240613	105600	16119280	4050	4050	4050	4050	0
469	20240613	105500	16119280	4050	4050	4050	4050	0
470	20240613	105400	16119280	4050	4050	4050	4050	0
471	20240613	105300	16119280	4050	4050	4050	4050	0
472	20240613	105200	16119280	4050	4050	4050	4050	0
473	20240613	105100	16119280	4050	4050	4050	4050	1
474	20240613	105000	16115230	4045	4045	4045	4045	0
475	20240613	104900	16115230	4045	4045	4045	4045	32
476	20240613	104800	15985790	4045	4045	4045	4045	0
477	20240613	104700	15985790	4045	4045	4045	4045	129
478	20240613	104600	15463985	4045	4045	4045	4045	0
479	20240613	104500	15463985	4045	4045	4045	4045	567
480	20240613	104400	13170470	4050	4045	4050	4045	8
481	20240613	104300	13138105	4045	4045	4045	4045	0
482	20240613	104200	13138105	4045	4045	4045	4045	0
483	20240613	104100	13138105	4045	4045	4045	4045	0
484	20240613	104000	13138105	4045	4050	4050	4045	503
485	20240613	103900	11100960	4050	4060	4060	4050	307
486	20240613	103800	9855710	4060	4060	4060	4060	50
487	20240613	103700	9652710	4060	4060	4060	4060	0
488	20240613	103600	9652710	4060	4060	4060	4060	0
489	20240613	103500	9652710	4060	4060	4060	4060	0
490	20240613	103400	9652710	4060	4060	4060	4060	85
491	20240613	103300	9307610	4060	4060	4060	4060	0
492	20240613	103200	9307610	4060	4060	4060	4060	0
493	20240613	103100	9307610	4060	4060	4060	4060	0
494	20240613	103000	9307610	4060	4060	4060	4060	0
495	20240613	102900	9307610	4060	4060	4060	4060	0
496	20240613	102800	9307610	4060	4060	4060	4060	0
497	20240613	102700	9307610	4060	4060	4060	4060	1
498	20240613	102600	9303550	4050	4050	4050	4050	0
499	20240613	102500	9303550	4050	4050	4050	4050	0
500	20240613	102400	9303550	4050	4050	4050	4050	116
501	20240613	102300	8833750	4060	4060	4060	4060	0
502	20240613	102200	8833750	4060	4060	4060	4060	0
503	20240613	102100	8833750	4060	4060	4060	4060	0
504	20240613	102000	8833750	4060	4060	4060	4060	0
505	20240613	101900	8833750	4060	4060	4060	4060	25
506	20240613	101800	8732250	4060	4060	4060	4060	0
507	20240613	101700	8732250	4060	4060	4060	4060	0
508	20240613	101600	8732250	4060	4060	4060	4060	0
509	20240613	101500	8732250	4060	4060	4060	4060	0
510	20240613	101400	8732250	4060	4060	4060	4060	0
511	20240613	101300	8732250	4060	4060	4060	4060	32
512	20240613	101200	8602330	4060	4060	4060	4060	0
513	20240613	101100	8602330	4060	4060	4060	4060	0
514	20240613	101000	8602330	4060	4060	4060	4060	0
515	20240613	100900	8602330	4060	4055	4060	4055	3
516	20240613	100800	8590155	4060	4060	4060	4060	0
517	20240613	100700	8590155	4060	4060	4060	4060	0
518	20240613	100600	8590155	4060	4060	4060	4060	0
519	20240613	100500	8590155	4060	4060	4060	4060	0
520	20240613	100400	8590155	4060	4060	4060	4060	1
521	20240613	100300	8586095	4060	4060	4060	4060	0
522	20240613	100200	8586095	4060	4060	4060	4060	0
523	20240613	100100	8586095	4060	4060	4060	4060	0
524	20240613	100000	8586095	4060	4060	4060	4060	0
525	20240613	095900	8586095	4060	4060	4060	4060	1
526	20240613	095800	8582035	4060	4060	4060	4060	0
527	20240613	095700	8582035	4060	4060	4060	4060	0
528	20240613	095600	8582035	4060	4060	4060	4060	0
529	20240613	095500	8582035	4060	4060	4060	4060	2
530	20240613	095400	8573915	4055	4055	4055	4055	53
531	20240613	095300	8359000	4055	4055	4055	4055	0
532	20240613	095200	8359000	4055	4055	4055	4055	24
533	20240613	095100	8261680	4040	4040	4040	4040	0
534	20240613	095000	8261680	4040	4040	4040	4040	0
535	20240613	094900	8261680	4040	4040	4040	4040	0
536	20240613	094800	8261680	4040	4040	4040	4040	0
537	20240613	094700	8261680	4040	4040	4040	4040	0
538	20240613	094600	8261680	4040	4040	4040	4040	0
539	20240613	094500	8261680	4040	4040	4040	4040	0
540	20240613	094400	8261680	4040	4040	4040	4040	0
541	20240613	094300	8261680	4040	4040	4040	4040	0
542	20240613	094200	8261680	4040	4040	4040	4040	0
543	20240613	094100	8261680	4040	4040	4040	4040	0
544	20240613	094000	8261680	4040	4040	4040	4040	0
545	20240613	093900	8261680	4040	4040	4040	4040	0
546	20240613	093800	8261680	4040	4060	4060	4040	204
547	20240613	093700	7437500	4045	4045	4045	4045	300
548	20240613	093600	6224000	4045	4045	4045	4045	0
549	20240613	093500	6224000	4045	4050	4050	4045	300
550	20240613	093400	5010400	4065	4065	4065	4065	0
551	20240613	093300	5010400	4065	4065	4065	4065	20
552	20240613	093200	4929100	4065	4065	4065	4065	0
553	20240613	093100	4929100	4065	4065	4065	4065	1
554	20240613	093000	4925035	4070	4070	4070	4070	0
555	20240613	092900	4925035	4070	4070	4070	4070	0
556	20240613	092800	4925035	4070	4070	4070	4070	0
557	20240613	092700	4925035	4070	4070	4070	4070	0
558	20240613	092600	4925035	4070	4070	4070	4070	0
559	20240613	092500	4925035	4070	4070	4070	4070	0
560	20240613	092400	4925035	4070	4070	4070	4070	0
561	20240613	092300	4925035	4070	4070	4070	4070	0
562	20240613	092200	4925035	4070	4070	4070	4070	0
563	20240613	092100	4925035	4070	4070	4070	4070	0
564	20240613	092000	4925035	4070	4070	4070	4070	10
565	20240613	091900	4884335	4070	4070	4070	4070	0
566	20240613	091800	4884335	4070	4070	4070	4070	5
567	20240613	091700	4863985	4070	4070	4070	4070	22
568	20240613	091600	4774445	4070	4060	4070	4060	100
569	20240613	091500	4367915	4060	4060	4060	4060	0
570	20240613	091400	4367915	4060	4060	4060	4060	69
571	20240613	091300	4087775	4060	4060	4060	4060	2
572	20240613	091200	4079655	4060	4060	4060	4060	0
573	20240613	091100	4079655	4060	4060	4060	4060	0
574	20240613	091000	4079655	4060	4060	4060	4060	0
575	20240613	090900	4079655	4060	4060	4060	4060	0
576	20240613	090800	4079655	4060	4055	4060	4055	14
577	20240613	090700	4022870	4055	4055	4055	4055	0
578	20240613	090600	4022870	4055	4055	4055	4055	4
579	20240613	090500	4006650	4050	4045	4050	4045	346
580	20240613	090400	2605840	4045	4045	4045	4045	402
581	20240613	090300	979750	4045	4045	4045	4045	70
582	20240613	090200	696600	4050	4050	4050	4050	2
583	20240613	090100	688500	4050	4050	4050	4050	148
584	20240613	090000	89100	4050	4050	4050	4050	22