KissMeData/004590/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184200	118893010	4130	4130	4130	4130	3254
3	20240620	184100	118893010	4130	4130	4130	4130	0
4	20240620	184000	118893010	4130	4130	4130	4130	0
5	20240620	183900	118893010	4130	4130	4130	4130	0
6	20240620	183800	118893010	4130	4130	4130	4130	0
7	20240620	183700	118893010	4130	4130	4130	4130	0
8	20240620	183600	118893010	4130	4130	4130	4130	0
9	20240620	183500	118893010	4130	4130	4130	4130	0
10	20240620	183400	118893010	4130	4130	4130	4130	0
11	20240620	183300	118893010	4130	4130	4130	4130	0
12	20240620	183200	118893010	4130	4130	4130	4130	0
13	20240620	183100	118893010	4130	4130	4130	4130	0
14	20240620	183000	118893010	4130	4130	4130	4130	0
15	20240620	182900	118893010	4130	4130	4130	4130	0
16	20240620	182800	118893010	4130	4130	4130	4130	0
17	20240620	182700	118893010	4130	4130	4130	4130	0
18	20240620	182600	118893010	4130	4130	4130	4130	0
19	20240620	182500	118893010	4130	4130	4130	4130	0
20	20240620	182400	118893010	4130	4130	4130	4130	0
21	20240620	182300	118893010	4130	4130	4130	4130	0
22	20240620	182200	118893010	4130	4130	4130	4130	0
23	20240620	182100	118893010	4130	4130	4130	4130	0
24	20240620	182000	118893010	4130	4130	4130	4130	0
25	20240620	181900	118893010	4130	4130	4130	4130	0
26	20240620	181800	118893010	4130	4130	4130	4130	0
27	20240620	181700	118893010	4130	4130	4130	4130	0
28	20240620	181600	118893010	4130	4130	4130	4130	0
29	20240620	181500	118893010	4130	4130	4130	4130	0
30	20240620	181400	118893010	4130	4130	4130	4130	0
31	20240620	181300	118893010	4130	4130	4130	4130	0
32	20240620	181200	118893010	4130	4130	4130	4130	3254
33	20240620	181100	118893010	4130	4130	4130	4130	0
34	20240620	181000	118893010	4130	4130	4130	4130	0
35	20240620	180900	118893010	4130	4130	4130	4130	0
36	20240620	180800	118893010	4130	4130	4130	4130	0
37	20240620	180700	118893010	4130	4130	4130	4130	0
38	20240620	180600	118893010	4130	4130	4130	4130	0
39	20240620	180500	118893010	4130	4130	4130	4130	0
40	20240620	180400	118893010	4130	4130	4130	4130	0
41	20240620	180300	118893010	4130	4130	4130	4130	0
42	20240620	180200	118893010	4130	4130	4130	4130	0
43	20240620	180100	118893010	4130	4130	4130	4130	0
44	20240620	180000	118893010	4130	4130	4130	4130	0
45	20240620	175900	118893010	4130	4130	4130	4130	0
46	20240620	175800	118893010	4130	4130	4130	4130	0
47	20240620	175700	118893010	4130	4130	4130	4130	0
48	20240620	175600	118893010	4130	4130	4130	4130	0
49	20240620	175500	118893010	4130	4130	4130	4130	0
50	20240620	175400	118893010	4130	4130	4130	4130	0
51	20240620	175300	118893010	4130	4130	4130	4130	0
52	20240620	175200	118893010	4130	4130	4130	4130	0
53	20240620	175100	118893010	4130	4130	4130	4130	0
54	20240620	175000	118893010	4130	4130	4130	4130	0
55	20240620	174900	118893010	4130	4130	4130	4130	0
56	20240620	174800	118893010	4130	4130	4130	4130	0
57	20240620	174700	118893010	4130	4130	4130	4130	0
58	20240620	174600	118893010	4130	4130	4130	4130	0
59	20240620	174500	118893010	4130	4130	4130	4130	0
60	20240620	174400	118893010	4130	4130	4130	4130	0
61	20240620	174300	118893010	4130	4130	4130	4130	0
62	20240620	174200	118893010	4130	4130	4130	4130	3254
63	20240620	174100	118893010	4130	4130	4130	4130	0
64	20240620	174000	118893010	4130	4130	4130	4130	0
65	20240620	173900	118893010	4130	4130	4130	4130	0
66	20240620	173800	118893010	4130	4130	4130	4130	0
67	20240620	173700	118893010	4130	4130	4130	4130	0
68	20240620	173600	118893010	4130	4130	4130	4130	0
69	20240620	173500	118893010	4130	4130	4130	4130	0
70	20240620	173400	118893010	4130	4130	4130	4130	0
71	20240620	173300	118893010	4130	4130	4130	4130	0
72	20240620	173200	118893010	4130	4130	4130	4130	0
73	20240620	173100	118893010	4130	4130	4130	4130	0
74	20240620	173000	118893010	4130	4130	4130	4130	0
75	20240620	172900	118893010	4130	4130	4130	4130	0
76	20240620	172800	118893010	4130	4130	4130	4130	0
77	20240620	172700	118893010	4130	4130	4130	4130	0
78	20240620	172600	118893010	4130	4130	4130	4130	0
79	20240620	172500	118893010	4130	4130	4130	4130	0
80	20240620	172400	118893010	4130	4130	4130	4130	0
81	20240620	172300	118893010	4130	4130	4130	4130	0
82	20240620	172200	118893010	4130	4130	4130	4130	0
83	20240620	172100	118893010	4130	4130	4130	4130	0
84	20240620	172000	118893010	4130	4130	4130	4130	0
85	20240620	171900	118893010	4130	4130	4130	4130	0
86	20240620	171800	118893010	4130	4130	4130	4130	0
87	20240620	171700	118893010	4130	4130	4130	4130	0
88	20240620	171600	118893010	4130	4130	4130	4130	0
89	20240620	171500	118893010	4130	4130	4130	4130	0
90	20240620	171400	118893010	4130	4130	4130	4130	0
91	20240620	171300	118893010	4130	4130	4130	4130	0
92	20240620	171200	118893010	4130	4130	4130	4130	3254
93	20240620	171100	118893010	4130	4130	4130	4130	0
94	20240620	171000	118893010	4130	4130	4130	4130	0
95	20240620	170900	118893010	4130	4130	4130	4130	0
96	20240620	170800	118893010	4130	4130	4130	4130	0
97	20240620	170700	118893010	4130	4130	4130	4130	0
98	20240620	170600	118893010	4130	4130	4130	4130	0
99	20240620	170500	118893010	4130	4130	4130	4130	0
100	20240620	170400	118893010	4130	4130	4130	4130	0
101	20240620	170300	118893010	4130	4130	4130	4130	0
102	20240620	170200	118893010	4130	4130	4130	4130	0
103	20240620	170100	118893010	4130	4130	4130	4130	0
104	20240620	170000	118893010	4130	4130	4130	4130	0
105	20240620	165900	118893010	4130	4130	4130	4130	0
106	20240620	165800	118893010	4130	4130	4130	4130	0
107	20240620	165700	118893010	4130	4130	4130	4130	0
108	20240620	165600	118893010	4130	4130	4130	4130	0
109	20240620	165500	118893010	4130	4130	4130	4130	0
110	20240620	165400	118893010	4130	4130	4130	4130	0
111	20240620	165300	118893010	4130	4130	4130	4130	0
112	20240620	165200	118893010	4130	4130	4130	4130	0
113	20240620	165100	118893010	4130	4130	4130	4130	0
114	20240620	165000	118893010	4130	4130	4130	4130	0
115	20240620	164900	118893010	4130	4130	4130	4130	0
116	20240620	164800	118893010	4130	4130	4130	4130	0
117	20240620	164700	118893010	4130	4130	4130	4130	0
118	20240620	164600	118893010	4130	4130	4130	4130	0
119	20240620	164500	118893010	4130	4130	4130	4130	0
120	20240620	164400	118893010	4130	4130	4130	4130	0
121	20240620	164300	118893010	4130	4130	4130	4130	0
122	20240620	164200	118893010	4130	4130	4130	4130	3254
123	20240620	164100	118893010	4130	4130	4130	4130	0
124	20240620	164000	118893010	4130	4130	4130	4130	0
125	20240620	163900	118893010	4130	4130	4130	4130	0
126	20240620	163800	118893010	4130	4130	4130	4130	0
127	20240620	163700	118893010	4130	4130	4130	4130	0
128	20240620	163600	118893010	4130	4130	4130	4130	0
129	20240620	163500	118893010	4130	4130	4130	4130	0
130	20240620	163400	118893010	4130	4130	4130	4130	0
131	20240620	163300	118893010	4130	4130	4130	4130	0
132	20240620	163200	118893010	4130	4130	4130	4130	0
133	20240620	163100	118893010	4130	4130	4130	4130	0
134	20240620	163000	118893010	4130	4130	4130	4130	0
135	20240620	162900	118893010	4130	4130	4130	4130	0
136	20240620	162800	118893010	4130	4130	4130	4130	0
137	20240620	162700	118893010	4130	4130	4130	4130	0
138	20240620	162600	118893010	4130	4130	4130	4130	0
139	20240620	162500	118893010	4130	4130	4130	4130	0
140	20240620	162400	118893010	4130	4130	4130	4130	0
141	20240620	162300	118893010	4130	4130	4130	4130	0
142	20240620	162200	118893010	4130	4130	4130	4130	0
143	20240620	162100	118893010	4130	4130	4130	4130	0
144	20240620	162000	118893010	4130	4130	4130	4130	0
145	20240620	161900	118893010	4130	4130	4130	4130	0
146	20240620	161800	118893010	4130	4130	4130	4130	0
147	20240620	161700	118893010	4130	4130	4130	4130	0
148	20240620	161600	118893010	4130	4130	4130	4130	0
149	20240620	161500	118893010	4130	4130	4130	4130	0
150	20240620	161400	118893010	4130	4130	4130	4130	0
151	20240620	161300	118893010	4130	4130	4130	4130	0
152	20240620	161200	118893010	4130	4130	4130	4130	3254
153	20240620	161100	118893010	4130	4130	4130	4130	0
154	20240620	161000	118893010	4130	4130	4130	4130	0
155	20240620	160900	118893010	4130	4130	4130	4130	0
156	20240620	160800	118893010	4130	4130	4130	4130	0
157	20240620	160700	118893010	4130	4130	4130	4130	0
158	20240620	160600	118893010	4130	4130	4130	4130	0
159	20240620	160500	118893010	4130	4130	4130	4130	0
160	20240620	160400	118893010	4130	4130	4130	4130	0
161	20240620	160300	118893010	4130	4130	4130	4130	0
162	20240620	160200	118893010	4130	4130	4130	4130	0
163	20240620	160100	118893010	4130	4130	4130	4130	0
164	20240620	160000	118893010	4130	4130	4130	4130	0
165	20240620	155900	118893010	4130	4130	4130	4130	0
166	20240620	155800	118893010	4130	4130	4130	4130	0
167	20240620	155700	118893010	4130	4130	4130	4130	0
168	20240620	155600	118893010	4130	4130	4130	4130	0
169	20240620	155500	118893010	4130	4130	4130	4130	0
170	20240620	155400	118893010	4130	4130	4130	4130	0
171	20240620	155300	118893010	4130	4130	4130	4130	0
172	20240620	155200	118893010	4130	4130	4130	4130	0
173	20240620	155100	118893010	4130	4130	4130	4130	0
174	20240620	155000	118893010	4130	4130	4130	4130	0
175	20240620	154900	118893010	4130	4130	4130	4130	0
176	20240620	154800	118893010	4130	4130	4130	4130	0
177	20240620	154700	118893010	4130	4130	4130	4130	0
178	20240620	154600	118893010	4130	4130	4130	4130	0
179	20240620	154500	118893010	4130	4130	4130	4130	0
180	20240620	154400	118893010	4130	4130	4130	4130	0
181	20240620	154300	118893010	4130	4130	4130	4130	0
182	20240620	154200	118893010	4130	4130	4130	4130	3254
183	20240620	154100	118893010	4130	4130	4130	4130	0
184	20240620	154000	118893010	4130	4130	4130	4130	0
185	20240620	153900	118893010	4130	4130	4130	4130	0
186	20240620	153800	118893010	4130	4130	4130	4130	0
187	20240620	153700	118893010	4130	4130	4130	4130	0
188	20240620	153600	118893010	4130	4130	4130	4130	0
189	20240620	153500	118893010	4130	4130	4130	4130	0
190	20240620	153400	118893010	4130	4130	4130	4130	0
191	20240620	153300	118893010	4130	4130	4130	4130	0
192	20240620	153200	118893010	4130	4130	4130	4130	0
193	20240620	153100	118893010	4130	4130	4130	4130	0
194	20240620	153000	118893010	4130	4130	4130	4130	3254
195	20240620	152900	105453990	4055	4055	4055	4055	0
196	20240620	152800	105453990	4055	4055	4055	4055	0
197	20240620	152700	105453990	4055	4055	4055	4055	0
198	20240620	152600	105453990	4055	4055	4055	4055	0
199	20240620	152500	105453990	4055	4055	4055	4055	0
200	20240620	152400	105453990	4055	4055	4055	4055	0
201	20240620	152300	105453990	4055	4055	4055	4055	0
202	20240620	152200	105453990	4055	4055	4055	4055	0
203	20240620	152100	105453990	4055	4055	4055	4055	0
204	20240620	152000	105453990	4055	4055	4055	4055	0
205	20240620	151900	105453990	4055	4055	4055	4055	13
206	20240620	151800	105401275	4055	4055	4055	4055	160
207	20240620	151700	104752475	4055	4055	4055	4055	0
208	20240620	151600	104752475	4055	4055	4055	4055	0
209	20240620	151500	104752475	4055	4055	4055	4055	1
210	20240620	151400	104748420	4040	4040	4040	4040	0
211	20240620	151300	104748420	4040	4040	4040	4040	0
212	20240620	151200	104748420	4040	4040	4040	4040	0
213	20240620	151100	104748420	4040	4040	4040	4040	0
214	20240620	151000	104748420	4040	4040	4040	4040	1
215	20240620	150900	104744380	4055	4055	4055	4055	0
216	20240620	150800	104744380	4055	4055	4055	4055	0
217	20240620	150700	104744380	4055	4055	4055	4055	11
218	20240620	150600	104699775	4040	4040	4040	4040	0
219	20240620	150500	104699775	4040	4040	4040	4040	0
220	20240620	150400	104699775	4040	4040	4040	4040	0
221	20240620	150300	104699775	4040	4040	4040	4040	1
222	20240620	150200	104695735	4055	4055	4055	4055	0
223	20240620	150100	104695735	4055	4055	4055	4055	0
224	20240620	150000	104695735	4055	4040	4055	4040	204
225	20240620	145900	103871320	4045	4045	4045	4045	0
226	20240620	145800	103871320	4045	4045	4045	4045	239
227	20240620	145700	102904565	4045	4045	4045	4045	0
228	20240620	145600	102904565	4045	4045	4045	4045	1
229	20240620	145500	102900520	4055	4055	4055	4055	0
230	20240620	145400	102900520	4055	4055	4055	4055	0
231	20240620	145300	102900520	4055	4055	4055	4055	25
232	20240620	145200	102799145	4050	4050	4050	4050	0
233	20240620	145100	102799145	4050	4050	4050	4050	0
234	20240620	145000	102799145	4050	4050	4050	4050	0
235	20240620	144900	102799145	4050	4050	4050	4050	107
236	20240620	144800	102365795	4050	4050	4050	4050	0
237	20240620	144700	102365795	4050	4050	4050	4050	0
238	20240620	144600	102365795	4050	4050	4050	4050	0
239	20240620	144500	102365795	4050	4050	4050	4050	20
240	20240620	144400	102284795	4055	4055	4055	4055	0
241	20240620	144300	102284795	4055	4055	4055	4055	0
242	20240620	144200	102284795	4055	4045	4055	4045	501
243	20240620	144100	100258240	4055	4055	4055	4055	0
244	20240620	144000	100258240	4055	4055	4055	4055	0
245	20240620	143900	100258240	4055	4055	4055	4055	0
246	20240620	143800	100258240	4055	4055	4055	4055	0
247	20240620	143700	100258240	4055	4055	4055	4055	0
248	20240620	143600	100258240	4055	4055	4055	4055	0
249	20240620	143500	100258240	4055	4055	4055	4055	0
250	20240620	143400	100258240	4055	4055	4055	4055	0
251	20240620	143300	100258240	4055	4050	4055	4050	10
252	20240620	143200	100217735	4050	4050	4050	4050	71
253	20240620	143100	99930185	4050	4050	4050	4050	0
254	20240620	143000	99930185	4050	4050	4050	4050	20
255	20240620	142900	99849185	4050	4050	4050	4050	0
256	20240620	142800	99849185	4050	4050	4050	4050	0
257	20240620	142700	99849185	4050	4050	4050	4050	0
258	20240620	142600	99849185	4050	4050	4050	4050	0
259	20240620	142500	99849185	4050	4050	4050	4050	0
260	20240620	142400	99849185	4050	4050	4050	4050	0
261	20240620	142300	99849185	4050	4050	4050	4050	0
262	20240620	142200	99849185	4050	4050	4050	4050	0
263	20240620	142100	99849185	4050	4050	4050	4050	0
264	20240620	142000	99849185	4050	4050	4050	4050	0
265	20240620	141900	99849185	4050	4050	4050	4050	1
266	20240620	141800	99845135	4050	4050	4050	4050	0
267	20240620	141700	99845135	4050	4050	4050	4050	0
268	20240620	141600	99845135	4050	4050	4050	4050	0
269	20240620	141500	99845135	4050	4050	4050	4050	2
270	20240620	141400	99837035	4055	4055	4055	4055	0
271	20240620	141300	99837035	4055	4055	4055	4055	5
272	20240620	141200	99816760	4055	4055	4055	4055	1
273	20240620	141100	99812705	4045	4045	4045	4045	0
274	20240620	141000	99812705	4045	4045	4045	4045	0
275	20240620	140900	99812705	4045	4045	4045	4045	30
276	20240620	140800	99691355	4055	4055	4055	4055	0
277	20240620	140700	99691355	4055	4055	4055	4055	0
278	20240620	140600	99691355	4055	4055	4055	4055	0
279	20240620	140500	99691355	4055	4055	4055	4055	20
280	20240620	140400	99610255	4055	4055	4055	4055	0
281	20240620	140300	99610255	4055	4055	4055	4055	0
282	20240620	140200	99610255	4055	4055	4055	4055	0
283	20240620	140100	99610255	4055	4055	4055	4055	0
284	20240620	140000	99610255	4055	4055	4055	4055	0
285	20240620	135900	99610255	4055	4055	4055	4055	0
286	20240620	135800	99610255	4055	4055	4055	4055	25
287	20240620	135700	99508880	4055	4055	4055	4055	0
288	20240620	135600	99508880	4055	4050	4055	4040	5291
289	20240620	135500	78132005	4050	4050	4050	4050	6
290	20240620	135400	78107705	4055	4055	4055	4055	0
291	20240620	135300	78107705	4055	4055	4055	4055	0
292	20240620	135200	78107705	4055	4055	4055	4055	0
293	20240620	135100	78107705	4055	4055	4055	4055	0
294	20240620	135000	78107705	4055	4055	4055	4055	0
295	20240620	134900	78107705	4055	4055	4055	4055	0
296	20240620	134800	78107705	4055	4055	4055	4055	0
297	20240620	134700	78107705	4055	4055	4055	4055	11
298	20240620	134600	78063100	4055	4055	4055	4055	0
299	20240620	134500	78063100	4055	4055	4055	4055	0
300	20240620	134400	78063100	4055	4055	4055	4055	0
301	20240620	134300	78063100	4055	4055	4055	4055	0
302	20240620	134200	78063100	4055	4055	4055	4055	0
303	20240620	134100	78063100	4055	4055	4055	4055	10
304	20240620	134000	78022550	4055	4045	4055	4045	4
305	20240620	133900	78006360	4050	4050	4050	4050	0
306	20240620	133800	78006360	4050	4050	4050	4050	2
307	20240620	133700	77998260	4050	4050	4050	4050	0
308	20240620	133600	77998260	4050	4050	4050	4050	0
309	20240620	133500	77998260	4050	4050	4050	4050	250
310	20240620	133400	76985760	4050	4050	4050	4050	1
311	20240620	133300	76981710	4040	4040	4040	4040	0
312	20240620	133200	76981710	4040	4040	4040	4040	0
313	20240620	133100	76981710	4040	4040	4040	4040	0
314	20240620	133000	76981710	4040	4040	4040	4040	0
315	20240620	132900	76981710	4040	4040	4040	4040	0
316	20240620	132800	76981710	4040	4040	4040	4040	0
317	20240620	132700	76981710	4040	4040	4040	4040	0
318	20240620	132600	76981710	4040	4040	4040	4040	0
319	20240620	132500	76981710	4040	4040	4040	4040	0
320	20240620	132400	76981710	4040	4040	4040	4040	0
321	20240620	132300	76981710	4040	4045	4045	4040	342
322	20240620	132200	75599915	4050	4050	4050	4050	0
323	20240620	132100	75599915	4050	4050	4050	4050	1
324	20240620	132000	75595865	4050	4050	4050	4050	8
325	20240620	131900	75563465	4050	4050	4050	4050	0
326	20240620	131800	75563465	4050	4050	4050	4050	0
327	20240620	131700	75563465	4050	4050	4050	4050	0
328	20240620	131600	75563465	4050	4050	4050	4050	0
329	20240620	131500	75563465	4050	4050	4050	4050	3
330	20240620	131400	75551315	4050	4050	4050	4050	0
331	20240620	131300	75551315	4050	4050	4050	4050	0
332	20240620	131200	75551315	4050	4050	4050	4050	0
333	20240620	131100	75551315	4050	4050	4050	4050	0
334	20240620	131000	75551315	4050	4050	4050	4050	0
335	20240620	130900	75551315	4050	4050	4050	4050	1
336	20240620	130800	75547265	4040	4040	4040	4040	0
337	20240620	130700	75547265	4040	4040	4040	4040	0
338	20240620	130600	75547265	4040	4050	4050	4040	421
339	20240620	130500	73844965	4050	4050	4050	4050	0
340	20240620	130400	73844965	4050	4050	4050	4050	0
341	20240620	130300	73844965	4050	4050	4050	4050	0
342	20240620	130200	73844965	4050	4050	4050	4050	0
343	20240620	130100	73844965	4050	4050	4050	4050	0
344	20240620	130000	73844965	4050	4050	4050	4050	0
345	20240620	125900	73844965	4050	4050	4050	4050	1
346	20240620	125800	73840915	4040	4040	4040	4040	0
347	20240620	125700	73840915	4040	4040	4040	4040	0
348	20240620	125600	73840915	4040	4040	4040	4040	125
349	20240620	125500	73335915	4040	4050	4050	4040	51
350	20240620	125400	73129375	4040	4040	4040	4040	0
351	20240620	125300	73129375	4040	4045	4045	4040	503
352	20240620	125200	71097240	4045	4045	4045	4045	398
353	20240620	125100	69487330	4055	4055	4055	4055	0
354	20240620	125000	69487330	4055	4055	4055	4055	0
355	20240620	124900	69487330	4055	4055	4055	4055	1
356	20240620	124800	69483275	4050	4050	4050	4050	0
357	20240620	124700	69483275	4050	4050	4050	4050	0
358	20240620	124600	69483275	4050	4050	4050	4050	37
359	20240620	124500	69333425	4050	4050	4050	4050	0
360	20240620	124400	69333425	4050	4050	4050	4050	0
361	20240620	124300	69333425	4050	4050	4050	4050	21
362	20240620	124200	69248375	4055	4055	4055	4055	0
363	20240620	124100	69248375	4055	4055	4055	4055	1
364	20240620	124000	69244320	4045	4045	4045	4045	200
365	20240620	123900	68435320	4055	4055	4055	4055	0
366	20240620	123800	68435320	4055	4055	4055	4055	1
367	20240620	123700	68431265	4045	4045	4045	4045	1
368	20240620	123600	68427220	4055	4055	4055	4055	0
369	20240620	123500	68427220	4055	4050	4055	4050	121
370	20240620	123400	67937165	4055	4055	4055	4055	0
371	20240620	123300	67937165	4055	4055	4055	4055	0
372	20240620	123200	67937165	4055	4055	4055	4055	0
373	20240620	123100	67937165	4055	4055	4055	4055	0
374	20240620	123000	67937165	4055	4055	4055	4055	0
375	20240620	122900	67937165	4055	4055	4055	4055	0
376	20240620	122800	67937165	4055	4055	4055	4055	1
377	20240620	122700	67933110	4050	4050	4050	4050	0
378	20240620	122600	67933110	4050	4050	4050	4050	39
379	20240620	122500	67775160	4055	4055	4055	4055	0
380	20240620	122400	67775160	4055	4055	4055	4055	0
381	20240620	122300	67775160	4055	4055	4055	4055	0
382	20240620	122200	67775160	4055	4055	4055	4055	0
383	20240620	122100	67775160	4055	4055	4055	4055	0
384	20240620	122000	67775160	4055	4055	4055	4055	0
385	20240620	121900	67775160	4055	4055	4055	4055	0
386	20240620	121800	67775160	4055	4055	4055	4055	0
387	20240620	121700	67775160	4055	4055	4055	4055	2
388	20240620	121600	67767050	4055	4065	4065	4055	55
389	20240620	121500	67544015	4055	4055	4055	4055	1
390	20240620	121400	67539960	4065	4065	4065	4065	0
391	20240620	121300	67539960	4065	4065	4065	4065	0
392	20240620	121200	67539960	4065	4065	4065	4065	0
393	20240620	121100	67539960	4065	4065	4065	4065	0
394	20240620	121000	67539960	4065	4065	4065	4065	0
395	20240620	120900	67539960	4065	4065	4065	4065	61
396	20240620	120800	67291995	4065	4065	4065	4065	0
397	20240620	120700	67291995	4065	4065	4065	4065	0
398	20240620	120600	67291995	4065	4065	4065	4065	0
399	20240620	120500	67291995	4065	4065	4065	4065	0
400	20240620	120400	67291995	4065	4065	4065	4065	0
401	20240620	120300	67291995	4065	4065	4065	4065	61
402	20240620	120200	67044030	4070	4070	4070	4070	0
403	20240620	120100	67044030	4070	4070	4070	4070	0
404	20240620	120000	67044030	4070	4070	4070	4070	0
405	20240620	115900	67044030	4070	4070	4070	4070	0
406	20240620	115800	67044030	4070	4070	4070	4070	0
407	20240620	115700	67044030	4070	4070	4070	4070	0
408	20240620	115600	67044030	4070	4070	4070	4070	0
409	20240620	115500	67044030	4070	4070	4070	4070	1
410	20240620	115400	67039960	4040	4045	4070	4040	1501
411	20240620	115300	60973320	4070	4050	4070	4045	1024
412	20240620	115200	56825685	4050	4050	4050	4050	0
413	20240620	115100	56825685	4050	4050	4050	4050	0
414	20240620	115000	56825685	4050	4050	4050	4050	0
415	20240620	114900	56825685	4050	4050	4050	4050	0
416	20240620	114800	56825685	4050	4050	4050	4050	0
417	20240620	114700	56825685	4050	4050	4050	4050	0
418	20240620	114600	56825685	4050	4050	4050	4050	0
419	20240620	114500	56825685	4050	4050	4050	4050	0
420	20240620	114400	56825685	4050	4050	4050	4050	0
421	20240620	114300	56825685	4050	4050	4050	4050	0
422	20240620	114200	56825685	4050	4050	4050	4050	0
423	20240620	114100	56825685	4050	4050	4050	4050	0
424	20240620	114000	56825685	4050	4055	4055	4050	61
425	20240620	113900	56578335	4070	4070	4070	4070	0
426	20240620	113800	56578335	4070	4070	4070	4070	0
427	20240620	113700	56578335	4070	4070	4070	4070	0
428	20240620	113600	56578335	4070	4070	4070	4070	0
429	20240620	113500	56578335	4070	4070	4070	4070	0
430	20240620	113400	56578335	4070	4070	4070	4070	0
431	20240620	113300	56578335	4070	4070	4070	4070	0
432	20240620	113200	56578335	4070	4070	4070	4070	0
433	20240620	113100	56578335	4070	4070	4070	4070	0
434	20240620	113000	56578335	4070	4070	4070	4070	0
435	20240620	112900	56578335	4070	4070	4070	4070	0
436	20240620	112800	56578335	4070	4070	4070	4070	0
437	20240620	112700	56578335	4070	4070	4070	4070	0
438	20240620	112600	56578335	4070	4070	4070	4070	0
439	20240620	112500	56578335	4070	4070	4070	4070	0
440	20240620	112400	56578335	4070	4070	4070	4070	0
441	20240620	112300	56578335	4070	4070	4070	4070	0
442	20240620	112200	56578335	4070	4070	4070	4070	1
443	20240620	112100	56574265	4055	4055	4055	4055	3
444	20240620	112000	56562100	4055	4055	4055	4055	5
445	20240620	111900	56541825	4060	4060	4060	4060	4
446	20240620	111800	56525585	4065	4065	4065	4065	5
447	20240620	111700	56505260	4070	4075	4075	4070	161
448	20240620	111600	55849835	4080	4080	4080	4080	11
449	20240620	111500	55804955	4080	4080	4080	4080	0
450	20240620	111400	55804955	4080	4080	4080	4080	50
451	20240620	111300	55600955	4080	4080	4080	4080	0
452	20240620	111200	55600955	4080	4080	4080	4080	0
453	20240620	111100	55600955	4080	4080	4080	4080	0
454	20240620	111000	55600955	4080	4080	4080	4080	0
455	20240620	110900	55600955	4080	4080	4080	4080	1
456	20240620	110800	55596875	4075	4075	4075	4075	0
457	20240620	110700	55596875	4075	4075	4075	4075	0
458	20240620	110600	55596875	4075	4075	4075	4075	0
459	20240620	110500	55596875	4075	4075	4075	4075	0
460	20240620	110400	55596875	4075	4075	4075	4075	3
461	20240620	110300	55584650	4080	4080	4080	4080	0
462	20240620	110200	55584650	4080	4080	4080	4080	0
463	20240620	110100	55584650	4080	4080	4080	4080	2
464	20240620	110000	55576490	4080	4080	4080	4080	0
465	20240620	105900	55576490	4080	4080	4080	4080	0
466	20240620	105800	55576490	4080	4080	4080	4080	0
467	20240620	105700	55576490	4080	4080	4080	4080	0
468	20240620	105600	55576490	4080	4080	4080	4080	1
469	20240620	105500	55572410	4080	4080	4080	4080	1
470	20240620	105400	55568330	4085	4085	4085	4085	0
471	20240620	105300	55568330	4085	4085	4085	4085	0
472	20240620	105200	55568330	4085	4085	4085	4085	0
473	20240620	105100	55568330	4085	4085	4085	4085	0
474	20240620	105000	55568330	4085	4085	4085	4085	0
475	20240620	104900	55568330	4085	4085	4085	4085	0
476	20240620	104800	55568330	4085	4085	4085	4085	24
477	20240620	104700	55470290	4085	4085	4085	4085	5
478	20240620	104600	55449865	4085	4085	4085	4085	0
479	20240620	104500	55449865	4085	4085	4085	4085	0
480	20240620	104400	55449865	4085	4085	4085	4085	10
481	20240620	104300	55409015	4100	4100	4100	4100	0
482	20240620	104200	55409015	4100	4100	4100	4100	0
483	20240620	104100	55409015	4100	4100	4100	4100	0
484	20240620	104000	55409015	4100	4100	4100	4100	0
485	20240620	103900	55409015	4100	4100	4100	4100	1
486	20240620	103800	55404915	4100	4100	4100	4100	0
487	20240620	103700	55404915	4100	4100	4100	4100	0
488	20240620	103600	55404915	4100	4100	4100	4100	1
489	20240620	103500	55400815	4100	4100	4100	4100	0
490	20240620	103400	55400815	4100	4100	4100	4100	0
491	20240620	103300	55400815	4100	4100	4100	4100	0
492	20240620	103200	55400815	4100	4100	4100	4100	0
493	20240620	103100	55400815	4100	4100	4100	4100	0
494	20240620	103000	55400815	4100	4100	4100	4100	0
495	20240620	102900	55400815	4100	4100	4100	4100	0
496	20240620	102800	55400815	4100	4100	4100	4100	0
497	20240620	102700	55400815	4100	4100	4100	4100	0
498	20240620	102600	55400815	4100	4100	4100	4100	0
499	20240620	102500	55400815	4100	4085	4100	4085	5
500	20240620	102400	55380375	4090	4100	4100	4090	9
501	20240620	102300	55343535	4130	4060	4130	4060	561
502	20240620	102200	53058315	4060	4060	4060	4060	0
503	20240620	102100	53058315	4060	4060	4060	4060	0
504	20240620	102000	53058315	4060	4060	4060	4060	0
505	20240620	101900	53058315	4060	4060	4060	4060	0
506	20240620	101800	53058315	4060	4060	4060	4060	20
507	20240620	101700	52977115	4060	4060	4060	4060	0
508	20240620	101600	52977115	4060	4050	4060	4050	1202
509	20240620	101500	48097985	4050	4050	4050	4050	0
510	20240620	101400	48097985	4050	4050	4050	4050	1
511	20240620	101300	48093935	4060	4060	4060	4060	0
512	20240620	101200	48093935	4060	4060	4060	4060	0
513	20240620	101100	48093935	4060	4060	4060	4060	3
514	20240620	101000	48081755	4060	4060	4060	4060	0
515	20240620	100900	48081755	4060	4060	4060	4060	0
516	20240620	100800	48081755	4060	4060	4060	4060	0
517	20240620	100700	48081755	4060	4060	4060	4060	0
518	20240620	100600	48081755	4060	4060	4060	4060	1
519	20240620	100500	48077695	4045	4045	4045	4045	0
520	20240620	100400	48077695	4045	4045	4045	4045	0
521	20240620	100300	48077695	4045	4045	4045	4045	6
522	20240620	100200	48053425	4045	4045	4045	4045	5
523	20240620	100100	48033200	4045	4045	4045	4045	100
524	20240620	100000	47628700	4060	4060	4060	4060	3
525	20240620	095900	47616520	4060	4060	4060	4060	0
526	20240620	095800	47616520	4060	4060	4060	4060	0
527	20240620	095700	47616520	4060	4060	4060	4060	2
528	20240620	095600	47608400	4060	4045	4060	4045	3
529	20240620	095500	47596235	4060	4050	4060	4045	503
530	20240620	095400	45560490	4060	4060	4060	4060	0
531	20240620	095300	45560490	4060	4060	4060	4060	1
532	20240620	095200	45556430	4050	4050	4050	4050	0
533	20240620	095100	45556430	4050	4050	4050	4050	0
534	20240620	095000	45556430	4050	4050	4050	4050	0
535	20240620	094900	45556430	4050	4050	4050	4050	250
536	20240620	094800	44543930	4060	4060	4060	4060	1
537	20240620	094700	44539870	4055	4055	4055	4055	0
538	20240620	094600	44539870	4055	4055	4055	4055	0
539	20240620	094500	44539870	4055	4055	4055	4055	163
540	20240620	094400	43878905	4060	4060	4060	4060	2
541	20240620	094300	43870785	4060	4060	4060	4060	0
542	20240620	094200	43870785	4060	4060	4060	4060	0
543	20240620	094100	43870785	4060	4060	4060	4060	5
544	20240620	094000	43850485	4060	4060	4060	4060	1
545	20240620	093900	43846425	4060	4060	4060	4060	12
546	20240620	093800	43797705	4055	4055	4055	4055	140
547	20240620	093700	43230005	4050	4050	4050	4050	10
548	20240620	093600	43189505	4065	4065	4065	4065	0
549	20240620	093500	43189505	4065	4065	4065	4065	0
550	20240620	093400	43189505	4065	4065	4065	4065	5
551	20240620	093300	43169180	4065	4065	4065	4065	351
552	20240620	093200	41742365	4065	4065	4065	4065	7
553	20240620	093100	41713910	4065	4065	4065	4065	0
554	20240620	093000	41713910	4065	4065	4065	4065	70
555	20240620	092900	41429360	4065	4065	4065	4065	100
556	20240620	092800	41022860	4070	4070	4070	4070	0
557	20240620	092700	41022860	4070	4070	4070	4070	0
558	20240620	092600	41022860	4070	4070	4070	4070	0
559	20240620	092500	41022860	4070	4070	4070	4070	0
560	20240620	092400	41022860	4070	4070	4070	4070	0
561	20240620	092300	41022860	4070	4070	4070	4070	0
562	20240620	092200	41022860	4070	4070	4070	4070	0
563	20240620	092100	41022860	4070	4070	4070	4070	0
564	20240620	092000	41022860	4070	4070	4070	4070	0
565	20240620	091900	41022860	4070	4070	4070	4070	0
566	20240620	091800	41022860	4070	4070	4070	4070	1
567	20240620	091700	41018790	4040	4060	4065	4040	4007
568	20240620	091600	24815465	4080	4080	4080	4080	0
569	20240620	091500	24815465	4080	4080	4080	4080	0
570	20240620	091400	24815465	4080	4080	4080	4080	0
571	20240620	091300	24815465	4080	4080	4080	4080	0
572	20240620	091200	24815465	4080	4080	4080	4080	12
573	20240620	091100	24766505	4080	4080	4080	4080	0
574	20240620	091000	24766505	4080	4080	4080	4080	0
575	20240620	090900	24766505	4080	4070	4080	4070	150
576	20240620	090800	24154805	4080	4080	4080	4080	0
577	20240620	090700	24154805	4080	4060	4080	4060	6
578	20240620	090600	24130425	4060	4060	4060	4060	0
579	20240620	090500	24130425	4060	4075	4075	4060	146
580	20240620	090400	23537165	4080	4080	4080	4080	150
581	20240620	090300	22925165	4080	4080	4080	4080	5
582	20240620	090200	22904765	4080	4090	4090	4080	1045
583	20240620	090100	18637050	4090	4090	4090	4090	0
584	20240620	090000	18637050	4090	4150	4150	4090	4479