KissMeData/004590/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184200	136970285	4095	4095	4095	4095	5083
3	20240619	184100	136970285	4095	4095	4095	4095	0
4	20240619	184000	136970285	4095	4095	4095	4095	0
5	20240619	183900	136970285	4095	4095	4095	4095	0
6	20240619	183800	136970285	4095	4095	4095	4095	0
7	20240619	183700	136970285	4095	4095	4095	4095	0
8	20240619	183600	136970285	4095	4095	4095	4095	0
9	20240619	183500	136970285	4095	4095	4095	4095	0
10	20240619	183400	136970285	4095	4095	4095	4095	0
11	20240619	183300	136970285	4095	4095	4095	4095	0
12	20240619	183200	136970285	4095	4095	4095	4095	0
13	20240619	183100	136970285	4095	4095	4095	4095	0
14	20240619	183000	136970285	4095	4095	4095	4095	0
15	20240619	182900	136970285	4095	4095	4095	4095	0
16	20240619	182800	136970285	4095	4095	4095	4095	0
17	20240619	182700	136970285	4095	4095	4095	4095	0
18	20240619	182600	136970285	4095	4095	4095	4095	0
19	20240619	182500	136970285	4095	4095	4095	4095	0
20	20240619	182400	136970285	4095	4095	4095	4095	0
21	20240619	182300	136970285	4095	4095	4095	4095	0
22	20240619	182200	136970285	4095	4095	4095	4095	0
23	20240619	182100	136970285	4095	4095	4095	4095	0
24	20240619	182000	136970285	4095	4095	4095	4095	0
25	20240619	181900	136970285	4095	4095	4095	4095	0
26	20240619	181800	136970285	4095	4095	4095	4095	0
27	20240619	181700	136970285	4095	4095	4095	4095	0
28	20240619	181600	136970285	4095	4095	4095	4095	0
29	20240619	181500	136970285	4095	4095	4095	4095	0
30	20240619	181400	136970285	4095	4095	4095	4095	0
31	20240619	181300	136970285	4095	4095	4095	4095	0
32	20240619	181200	136970285	4095	4095	4095	4095	5083
33	20240619	181100	136970285	4095	4095	4095	4095	0
34	20240619	181000	136970285	4095	4095	4095	4095	0
35	20240619	180900	136970285	4095	4095	4095	4095	0
36	20240619	180800	136970285	4095	4095	4095	4095	0
37	20240619	180700	136970285	4095	4095	4095	4095	0
38	20240619	180600	136970285	4095	4095	4095	4095	0
39	20240619	180500	136970285	4095	4095	4095	4095	0
40	20240619	180400	136970285	4095	4095	4095	4095	0
41	20240619	180300	136970285	4095	4095	4095	4095	0
42	20240619	180200	136970285	4095	4095	4095	4095	0
43	20240619	180100	136970285	4095	4095	4095	4095	0
44	20240619	180000	136970285	4095	4095	4095	4095	0
45	20240619	175900	136970285	4095	4095	4095	4095	0
46	20240619	175800	136970285	4095	4095	4095	4095	0
47	20240619	175700	136970285	4095	4095	4095	4095	0
48	20240619	175600	136970285	4095	4095	4095	4095	0
49	20240619	175500	136970285	4095	4095	4095	4095	0
50	20240619	175400	136970285	4095	4095	4095	4095	0
51	20240619	175300	136970285	4095	4095	4095	4095	0
52	20240619	175200	136970285	4095	4095	4095	4095	0
53	20240619	175100	136970285	4095	4095	4095	4095	0
54	20240619	175000	136970285	4095	4095	4095	4095	0
55	20240619	174900	136970285	4095	4095	4095	4095	0
56	20240619	174800	136970285	4095	4095	4095	4095	0
57	20240619	174700	136970285	4095	4095	4095	4095	0
58	20240619	174600	136970285	4095	4095	4095	4095	0
59	20240619	174500	136970285	4095	4095	4095	4095	0
60	20240619	174400	136970285	4095	4095	4095	4095	0
61	20240619	174300	136970285	4095	4095	4095	4095	0
62	20240619	174200	136970285	4095	4095	4095	4095	5083
63	20240619	174100	136970285	4095	4095	4095	4095	0
64	20240619	174000	136970285	4095	4095	4095	4095	0
65	20240619	173900	136970285	4095	4095	4095	4095	0
66	20240619	173800	136970285	4095	4095	4095	4095	0
67	20240619	173700	136970285	4095	4095	4095	4095	0
68	20240619	173600	136970285	4095	4095	4095	4095	0
69	20240619	173500	136970285	4095	4095	4095	4095	0
70	20240619	173400	136970285	4095	4095	4095	4095	0
71	20240619	173300	136970285	4095	4095	4095	4095	0
72	20240619	173200	136970285	4095	4095	4095	4095	0
73	20240619	173100	136970285	4095	4095	4095	4095	0
74	20240619	173000	136970285	4095	4095	4095	4095	0
75	20240619	172900	136970285	4095	4095	4095	4095	0
76	20240619	172800	136970285	4095	4095	4095	4095	0
77	20240619	172700	136970285	4095	4095	4095	4095	0
78	20240619	172600	136970285	4095	4095	4095	4095	0
79	20240619	172500	136970285	4095	4095	4095	4095	0
80	20240619	172400	136970285	4095	4095	4095	4095	0
81	20240619	172300	136970285	4095	4095	4095	4095	0
82	20240619	172200	136970285	4095	4095	4095	4095	0
83	20240619	172100	136970285	4095	4095	4095	4095	0
84	20240619	172000	136970285	4095	4095	4095	4095	0
85	20240619	171900	136970285	4095	4095	4095	4095	0
86	20240619	171800	136970285	4095	4095	4095	4095	0
87	20240619	171700	136970285	4095	4095	4095	4095	0
88	20240619	171600	136970285	4095	4095	4095	4095	0
89	20240619	171500	136970285	4095	4095	4095	4095	0
90	20240619	171400	136970285	4095	4095	4095	4095	0
91	20240619	171300	136970285	4095	4095	4095	4095	0
92	20240619	171200	136970285	4095	4095	4095	4095	5083
93	20240619	171100	136970285	4095	4095	4095	4095	0
94	20240619	171000	136970285	4095	4095	4095	4095	0
95	20240619	170900	136970285	4095	4095	4095	4095	0
96	20240619	170800	136970285	4095	4095	4095	4095	0
97	20240619	170700	136970285	4095	4095	4095	4095	0
98	20240619	170600	136970285	4095	4095	4095	4095	0
99	20240619	170500	136970285	4095	4095	4095	4095	0
100	20240619	170400	136970285	4095	4095	4095	4095	0
101	20240619	170300	136970285	4095	4095	4095	4095	0
102	20240619	170200	136970285	4095	4095	4095	4095	0
103	20240619	170100	136970285	4095	4095	4095	4095	0
104	20240619	170000	136970285	4095	4095	4095	4095	0
105	20240619	165900	136970285	4095	4095	4095	4095	0
106	20240619	165800	136970285	4095	4095	4095	4095	0
107	20240619	165700	136970285	4095	4095	4095	4095	0
108	20240619	165600	136970285	4095	4095	4095	4095	0
109	20240619	165500	136970285	4095	4095	4095	4095	0
110	20240619	165400	136970285	4095	4095	4095	4095	0
111	20240619	165300	136970285	4095	4095	4095	4095	0
112	20240619	165200	136970285	4095	4095	4095	4095	0
113	20240619	165100	136970285	4095	4095	4095	4095	0
114	20240619	165000	136970285	4095	4095	4095	4095	0
115	20240619	164900	136970285	4095	4095	4095	4095	0
116	20240619	164800	136970285	4095	4095	4095	4095	0
117	20240619	164700	136970285	4095	4095	4095	4095	0
118	20240619	164600	136970285	4095	4095	4095	4095	0
119	20240619	164500	136970285	4095	4095	4095	4095	0
120	20240619	164400	136970285	4095	4095	4095	4095	0
121	20240619	164300	136970285	4095	4095	4095	4095	0
122	20240619	164200	136970285	4095	4095	4095	4095	5083
123	20240619	164100	136970285	4095	4095	4095	4095	0
124	20240619	164000	136970285	4095	4095	4095	4095	0
125	20240619	163900	136970285	4095	4095	4095	4095	0
126	20240619	163800	136970285	4095	4095	4095	4095	0
127	20240619	163700	136970285	4095	4095	4095	4095	0
128	20240619	163600	136970285	4095	4095	4095	4095	0
129	20240619	163500	136970285	4095	4095	4095	4095	0
130	20240619	163400	136970285	4095	4095	4095	4095	0
131	20240619	163300	136970285	4095	4095	4095	4095	0
132	20240619	163200	136970285	4095	4095	4095	4095	0
133	20240619	163100	136970285	4095	4095	4095	4095	0
134	20240619	163000	136970285	4095	4095	4095	4095	0
135	20240619	162900	136970285	4095	4095	4095	4095	0
136	20240619	162800	136970285	4095	4095	4095	4095	0
137	20240619	162700	136970285	4095	4095	4095	4095	0
138	20240619	162600	136970285	4095	4095	4095	4095	0
139	20240619	162500	136970285	4095	4095	4095	4095	0
140	20240619	162400	136970285	4095	4095	4095	4095	0
141	20240619	162300	136970285	4095	4095	4095	4095	0
142	20240619	162200	136970285	4095	4095	4095	4095	0
143	20240619	162100	136970285	4095	4095	4095	4095	0
144	20240619	162000	136970285	4095	4095	4095	4095	0
145	20240619	161900	136970285	4095	4095	4095	4095	0
146	20240619	161800	136970285	4095	4095	4095	4095	0
147	20240619	161700	136970285	4095	4095	4095	4095	0
148	20240619	161600	136970285	4095	4095	4095	4095	0
149	20240619	161500	136970285	4095	4095	4095	4095	0
150	20240619	161400	136970285	4095	4095	4095	4095	0
151	20240619	161300	136970285	4095	4095	4095	4095	0
152	20240619	161200	136970285	4095	4095	4095	4095	5083
153	20240619	161100	136970285	4095	4095	4095	4095	0
154	20240619	161000	136970285	4095	4095	4095	4095	0
155	20240619	160900	136970285	4095	4095	4095	4095	0
156	20240619	160800	136970285	4095	4095	4095	4095	0
157	20240619	160700	136970285	4095	4095	4095	4095	0
158	20240619	160600	136970285	4095	4095	4095	4095	0
159	20240619	160500	136970285	4095	4095	4095	4095	0
160	20240619	160400	136970285	4095	4095	4095	4095	0
161	20240619	160300	136970285	4095	4095	4095	4095	0
162	20240619	160200	136970285	4095	4095	4095	4095	0
163	20240619	160100	136970285	4095	4095	4095	4095	0
164	20240619	160000	136970285	4095	4095	4095	4095	0
165	20240619	155900	136970285	4095	4095	4095	4095	0
166	20240619	155800	136970285	4095	4095	4095	4095	0
167	20240619	155700	136970285	4095	4095	4095	4095	0
168	20240619	155600	136970285	4095	4095	4095	4095	0
169	20240619	155500	136970285	4095	4095	4095	4095	0
170	20240619	155400	136970285	4095	4095	4095	4095	0
171	20240619	155300	136970285	4095	4095	4095	4095	0
172	20240619	155200	136970285	4095	4095	4095	4095	0
173	20240619	155100	136970285	4095	4095	4095	4095	0
174	20240619	155000	136970285	4095	4095	4095	4095	0
175	20240619	154900	136970285	4095	4095	4095	4095	0
176	20240619	154800	136970285	4095	4095	4095	4095	0
177	20240619	154700	136970285	4095	4095	4095	4095	0
178	20240619	154600	136970285	4095	4095	4095	4095	0
179	20240619	154500	136970285	4095	4095	4095	4095	0
180	20240619	154400	136970285	4095	4095	4095	4095	0
181	20240619	154300	136970285	4095	4095	4095	4095	0
182	20240619	154200	136970285	4095	4095	4095	4095	5083
183	20240619	154100	136970285	4095	4095	4095	4095	0
184	20240619	154000	136970285	4095	4095	4095	4095	0
185	20240619	153900	136970285	4095	4095	4095	4095	0
186	20240619	153800	136970285	4095	4095	4095	4095	0
187	20240619	153700	136970285	4095	4095	4095	4095	0
188	20240619	153600	136970285	4095	4095	4095	4095	0
189	20240619	153500	136970285	4095	4095	4095	4095	0
190	20240619	153400	136970285	4095	4095	4095	4095	0
191	20240619	153300	136970285	4095	4095	4095	4095	0
192	20240619	153200	136970285	4095	4095	4095	4095	0
193	20240619	153100	136970285	4095	4095	4095	4095	0
194	20240619	153000	136970285	4095	4095	4095	4095	5083
195	20240619	152900	116155400	4050	4050	4050	4050	0
196	20240619	152800	116155400	4050	4050	4050	4050	0
197	20240619	152700	116155400	4050	4050	4050	4050	0
198	20240619	152600	116155400	4050	4050	4050	4050	0
199	20240619	152500	116155400	4050	4050	4050	4050	0
200	20240619	152400	116155400	4050	4050	4050	4050	0
201	20240619	152300	116155400	4050	4050	4050	4050	0
202	20240619	152200	116155400	4050	4050	4050	4050	0
203	20240619	152100	116155400	4050	4050	4050	4050	0
204	20240619	152000	116155400	4050	4050	4050	4050	0
205	20240619	151900	116155400	4050	4050	4050	4050	20
206	20240619	151800	116074400	4050	4050	4050	4050	72
207	20240619	151700	115782800	4070	4070	4070	4070	0
208	20240619	151600	115782800	4070	4070	4070	4070	0
209	20240619	151500	115782800	4070	4070	4070	4070	0
210	20240619	151400	115782800	4070	4070	4070	4070	0
211	20240619	151300	115782800	4070	4070	4070	4070	1
212	20240619	151200	115778730	4050	4050	4050	4050	0
213	20240619	151100	115778730	4050	4070	4070	4050	393
214	20240619	151000	114186980	4070	4070	4070	4070	0
215	20240619	150900	114186980	4070	4070	4070	4070	0
216	20240619	150800	114186980	4070	4070	4070	4070	0
217	20240619	150700	114186980	4070	4070	4070	4070	0
218	20240619	150600	114186980	4070	4070	4070	4070	0
219	20240619	150500	114186980	4070	4070	4070	4070	0
220	20240619	150400	114186980	4070	4070	4070	4070	1
221	20240619	150300	114182910	4070	4070	4070	4070	0
222	20240619	150200	114182910	4070	4070	4070	4070	0
223	20240619	150100	114182910	4070	4070	4070	4070	10
224	20240619	150000	114142210	4070	4070	4070	4070	12
225	20240619	145900	114093370	4055	4055	4055	4055	0
226	20240619	145800	114093370	4055	4055	4055	4055	0
227	20240619	145700	114093370	4055	4055	4055	4055	20
228	20240619	145600	114012270	4055	4055	4055	4055	0
229	20240619	145500	114012270	4055	4055	4055	4055	0
230	20240619	145400	114012270	4055	4055	4055	4055	1
231	20240619	145300	114008215	4055	4055	4055	4055	7
232	20240619	145200	113979830	4055	4055	4055	4055	12
233	20240619	145100	113931170	4060	4060	4060	4060	0
234	20240619	145000	113931170	4060	4060	4060	4060	0
235	20240619	144900	113931170	4060	4060	4060	4060	20
236	20240619	144800	113849970	4060	4060	4060	4060	0
237	20240619	144700	113849970	4060	4060	4060	4060	20
238	20240619	144600	113768770	4060	4060	4060	4060	0
239	20240619	144500	113768770	4060	4060	4060	4060	0
240	20240619	144400	113768770	4060	4060	4060	4060	0
241	20240619	144300	113768770	4060	4060	4060	4060	0
242	20240619	144200	113768770	4060	4060	4060	4060	25
243	20240619	144100	113667270	4060	4060	4060	4060	200
244	20240619	144000	112855270	4060	4060	4060	4060	35
245	20240619	143900	112713170	4060	4060	4060	4060	0
246	20240619	143800	112713170	4060	4060	4060	4060	5
247	20240619	143700	112692870	4060	4060	4060	4060	0
248	20240619	143600	112692870	4060	4060	4060	4060	0
249	20240619	143500	112692870	4060	4050	4060	4050	11
250	20240619	143400	112648310	4060	4060	4060	4060	0
251	20240619	143300	112648310	4060	4055	4060	4050	116
252	20240619	143200	112178030	4060	4060	4060	4060	101
253	20240619	143100	111767970	4055	4055	4055	4055	0
254	20240619	143000	111767970	4055	4055	4055	4055	29
255	20240619	142900	111650375	4060	4060	4060	4060	0
256	20240619	142800	111650375	4060	4060	4060	4060	0
257	20240619	142700	111650375	4060	4060	4060	4060	0
258	20240619	142600	111650375	4060	4060	4060	4060	0
259	20240619	142500	111650375	4060	4060	4060	4060	0
260	20240619	142400	111650375	4060	4060	4060	4060	0
261	20240619	142300	111650375	4060	4060	4060	4060	30
262	20240619	142200	111528575	4060	4060	4060	4060	3
263	20240619	142100	111516395	4070	4070	4070	4070	0
264	20240619	142000	111516395	4070	4070	4070	4070	0
265	20240619	141900	111516395	4070	4070	4070	4070	0
266	20240619	141800	111516395	4070	4070	4070	4070	0
267	20240619	141700	111516395	4070	4070	4070	4070	0
268	20240619	141600	111516395	4070	4070	4070	4070	0
269	20240619	141500	111516395	4070	4070	4070	4070	0
270	20240619	141400	111516395	4070	4070	4070	4070	0
271	20240619	141300	111516395	4070	4070	4070	4070	0
272	20240619	141200	111516395	4070	4070	4070	4070	0
273	20240619	141100	111516395	4070	4070	4070	4070	0
274	20240619	141000	111516395	4070	4070	4070	4070	0
275	20240619	140900	111516395	4070	4070	4070	4070	1
276	20240619	140800	111512325	4050	4050	4050	4050	0
277	20240619	140700	111512325	4050	4050	4050	4050	0
278	20240619	140600	111512325	4050	4050	4050	4050	0
279	20240619	140500	111512325	4050	4050	4050	4050	0
280	20240619	140400	111512325	4050	4050	4050	4050	0
281	20240619	140300	111512325	4050	4050	4050	4050	0
282	20240619	140200	111512325	4050	4050	4050	4050	0
283	20240619	140100	111512325	4050	4050	4050	4050	54
284	20240619	140000	111293625	4070	4050	4070	4050	15
285	20240619	135900	111232835	4050	4050	4050	4050	0
286	20240619	135800	111232835	4050	4050	4050	4050	0
287	20240619	135700	111232835	4050	4050	4050	4050	50
288	20240619	135600	111030335	4070	4070	4070	4070	0
289	20240619	135500	111030335	4070	4070	4070	4070	0
290	20240619	135400	111030335	4070	4070	4070	4070	0
291	20240619	135300	111030335	4070	4070	4070	4070	0
292	20240619	135200	111030335	4070	4070	4070	4070	0
293	20240619	135100	111030335	4070	4070	4070	4070	0
294	20240619	135000	111030335	4070	4070	4070	4070	0
295	20240619	134900	111030335	4070	4070	4070	4070	0
296	20240619	134800	111030335	4070	4070	4070	4070	0
297	20240619	134700	111030335	4070	4070	4070	4070	11
298	20240619	134600	110985565	4050	4050	4050	4050	0
299	20240619	134500	110985565	4050	4050	4050	4050	0
300	20240619	134400	110985565	4050	4055	4055	4050	43
301	20240619	134300	110811335	4055	4055	4055	4055	0
302	20240619	134200	110811335	4055	4055	4055	4055	0
303	20240619	134100	110811335	4055	4055	4055	4055	0
304	20240619	134000	110811335	4055	4055	4055	4055	20
305	20240619	133900	110730235	4070	4070	4070	4070	0
306	20240619	133800	110730235	4070	4070	4070	4070	1
307	20240619	133700	110726165	4050	4050	4050	4050	0
308	20240619	133600	110726165	4050	4050	4050	4050	0
309	20240619	133500	110726165	4050	4050	4050	4050	0
310	20240619	133400	110726165	4050	4050	4050	4050	0
311	20240619	133300	110726165	4050	4050	4050	4050	0
312	20240619	133200	110726165	4050	4050	4050	4050	0
313	20240619	133100	110726165	4050	4050	4050	4050	0
314	20240619	133000	110726165	4050	4050	4050	4050	0
315	20240619	132900	110726165	4050	4050	4050	4050	0
316	20240619	132800	110726165	4050	4050	4050	4050	0
317	20240619	132700	110726165	4050	4050	4050	4050	0
318	20240619	132600	110726165	4050	4050	4050	4050	0
319	20240619	132500	110726165	4050	4055	4055	4050	94
320	20240619	132400	110345430	4050	4050	4050	4050	0
321	20240619	132300	110345430	4050	4050	4050	4050	0
322	20240619	132200	110345430	4050	4050	4050	4050	0
323	20240619	132100	110345430	4050	4050	4050	4050	29
324	20240619	132000	110227980	4050	4050	4050	4050	0
325	20240619	131900	110227980	4050	4060	4060	4050	206
326	20240619	131800	109392975	4065	4070	4070	4065	74
327	20240619	131700	109091865	4080	4080	4080	4080	0
328	20240619	131600	109091865	4080	4080	4080	4080	0
329	20240619	131500	109091865	4080	4080	4080	4080	0
330	20240619	131400	109091865	4080	4080	4080	4080	1
331	20240619	131300	109087785	4080	4080	4080	4080	0
332	20240619	131200	109087785	4080	4070	4080	4065	201
333	20240619	131100	108270560	4070	4070	4070	4070	111
334	20240619	131000	107818790	4080	4080	4080	4080	0
335	20240619	130900	107818790	4080	4080	4080	4080	0
336	20240619	130800	107818790	4080	4080	4080	4080	0
337	20240619	130700	107818790	4080	4080	4080	4080	0
338	20240619	130600	107818790	4080	4080	4080	4080	0
339	20240619	130500	107818790	4080	4080	4080	4080	0
340	20240619	130400	107818790	4080	4080	4080	4080	0
341	20240619	130300	107818790	4080	4080	4080	4080	0
342	20240619	130200	107818790	4080	4080	4080	4080	0
343	20240619	130100	107818790	4080	4080	4080	4080	0
344	20240619	130000	107818790	4080	4080	4080	4080	0
345	20240619	125900	107818790	4080	4080	4080	4080	0
346	20240619	125800	107818790	4080	4080	4080	4080	0
347	20240619	125700	107818790	4080	4080	4080	4080	0
348	20240619	125600	107818790	4080	4080	4080	4080	1
349	20240619	125500	107814710	4065	4065	4065	4065	0
350	20240619	125400	107814710	4065	4065	4065	4065	0
351	20240619	125300	107814710	4065	4080	4080	4065	32
352	20240619	125200	107684615	4065	4065	4065	4065	1
353	20240619	125100	107680550	4080	4080	4080	4080	0
354	20240619	125000	107680550	4080	4080	4080	4080	0
355	20240619	124900	107680550	4080	4080	4080	4080	0
356	20240619	124800	107680550	4080	4080	4080	4080	0
357	20240619	124700	107680550	4080	4080	4080	4080	0
358	20240619	124600	107680550	4080	4080	4080	4080	0
359	20240619	124500	107680550	4080	4080	4080	4080	0
360	20240619	124400	107680550	4080	4080	4080	4080	0
361	20240619	124300	107680550	4080	4080	4080	4080	0
362	20240619	124200	107680550	4080	4080	4080	4080	0
363	20240619	124100	107680550	4080	4080	4080	4080	0
364	20240619	124000	107680550	4080	4080	4080	4080	0
365	20240619	123900	107680550	4080	4080	4080	4080	0
366	20240619	123800	107680550	4080	4080	4080	4080	1
367	20240619	123700	107676470	4090	4080	4090	4035	10024
368	20240619	123600	66977235	4090	4090	4090	4090	0
369	20240619	123500	66977235	4090	4090	4090	4090	6
370	20240619	123400	66952695	4090	4090	4090	4090	1
371	20240619	123300	66948605	4080	4080	4080	4080	10
372	20240619	123200	66907805	4090	4090	4090	4090	4
373	20240619	123100	66891445	4080	4080	4080	4080	0
374	20240619	123000	66891445	4080	4080	4080	4080	0
375	20240619	122900	66891445	4080	4080	4080	4080	113
376	20240619	122800	66430405	4080	4080	4080	4080	0
377	20240619	122700	66430405	4080	4080	4080	4080	0
378	20240619	122600	66430405	4080	4080	4080	4080	0
379	20240619	122500	66430405	4080	4080	4080	4080	0
380	20240619	122400	66430405	4080	4080	4080	4080	400
381	20240619	122300	64798405	4090	4090	4090	4090	0
382	20240619	122200	64798405	4090	4090	4090	4090	0
383	20240619	122100	64798405	4090	4090	4090	4090	0
384	20240619	122000	64798405	4090	4090	4090	4090	0
385	20240619	121900	64798405	4090	4090	4090	4090	0
386	20240619	121800	64798405	4090	4090	4090	4090	0
387	20240619	121700	64798405	4090	4090	4090	4090	1
388	20240619	121600	64794315	4080	4090	4090	4080	30
389	20240619	121500	64671710	4080	4080	4080	4080	0
390	20240619	121400	64671710	4080	4080	4080	4080	88
391	20240619	121300	64312670	4090	4090	4090	4090	0
392	20240619	121200	64312670	4090	4090	4090	4090	0
393	20240619	121100	64312670	4090	4090	4090	4090	0
394	20240619	121000	64312670	4090	4090	4090	4090	0
395	20240619	120900	64312670	4090	4090	4090	4090	62
396	20240619	120800	64059090	4090	4090	4090	4090	0
397	20240619	120700	64059090	4090	4090	4090	4090	0
398	20240619	120600	64059090	4090	4090	4090	4090	1
399	20240619	120500	64055000	4080	4090	4090	4080	66
400	20240619	120400	63785220	4090	4090	4090	4090	0
401	20240619	120300	63785220	4090	4090	4090	4090	62
402	20240619	120200	63531640	4090	4090	4090	4090	0
403	20240619	120100	63531640	4090	4090	4090	4090	0
404	20240619	120000	63531640	4090	4090	4090	4090	0
405	20240619	115900	63531640	4090	4090	4090	4090	12
406	20240619	115800	63482560	4080	4080	4080	4080	0
407	20240619	115700	63482560	4080	4080	4080	4080	0
408	20240619	115600	63482560	4080	4080	4080	4080	0
409	20240619	115500	63482560	4080	4080	4080	4080	0
410	20240619	115400	63482560	4080	4080	4080	4080	0
411	20240619	115300	63482560	4080	4080	4080	4080	0
412	20240619	115200	63482560	4080	4080	4080	4080	0
413	20240619	115100	63482560	4080	4080	4080	4080	0
414	20240619	115000	63482560	4080	4080	4080	4080	277
415	20240619	114900	62352400	4080	4080	4080	4080	402
416	20240619	114800	60712240	4085	4085	4085	4085	0
417	20240619	114700	60712240	4085	4085	4085	4085	0
418	20240619	114600	60712240	4085	4085	4085	4085	7
419	20240619	114500	60683645	4085	4085	4085	4085	11
420	20240619	114400	60638710	4080	4080	4080	4080	0
421	20240619	114300	60638710	4080	4080	4080	4080	0
422	20240619	114200	60638710	4080	4080	4080	4080	0
423	20240619	114100	60638710	4080	4080	4080	4080	23
424	20240619	114000	60544870	4080	4080	4080	4080	99
425	20240619	113900	60140950	4085	4090	4090	4085	51
426	20240619	113800	59932610	4080	4080	4080	4080	0
427	20240619	113700	59932610	4080	4080	4080	4080	9
428	20240619	113600	59895890	4080	4080	4080	4080	0
429	20240619	113500	59895890	4080	4080	4080	4080	0
430	20240619	113400	59895890	4080	4080	4080	4080	48
431	20240619	113300	59700050	4095	4095	4095	4095	1
432	20240619	113200	59695955	4095	4095	4095	4095	0
433	20240619	113100	59695955	4095	4095	4095	4095	1
434	20240619	113000	59691860	4085	4085	4085	4085	7
435	20240619	112900	59663265	4085	4085	4085	4085	0
436	20240619	112800	59663265	4085	4085	4085	4085	12
437	20240619	112700	59614245	4095	4095	4095	4095	0
438	20240619	112600	59614245	4095	4095	4095	4095	0
439	20240619	112500	59614245	4095	4095	4095	4095	1
440	20240619	112400	59610150	4085	4085	4085	4085	0
441	20240619	112300	59610150	4085	4085	4085	4085	0
442	20240619	112200	59610150	4085	4085	4085	4085	0
443	20240619	112100	59610150	4085	4085	4085	4085	0
444	20240619	112000	59610150	4085	4085	4085	4085	0
445	20240619	111900	59610150	4085	4095	4095	4085	8
446	20240619	111800	59577420	4095	4095	4095	4095	0
447	20240619	111700	59577420	4095	4095	4095	4095	0
448	20240619	111600	59577420	4095	4095	4095	4095	0
449	20240619	111500	59577420	4095	4095	4095	4095	0
450	20240619	111400	59577420	4095	4095	4095	4095	0
451	20240619	111300	59577420	4095	4095	4095	4095	0
452	20240619	111200	59577420	4095	4095	4095	4095	0
453	20240619	111100	59577420	4095	4095	4095	4095	0
454	20240619	111000	59577420	4095	4095	4095	4095	0
455	20240619	110900	59577420	4095	4095	4095	4095	0
456	20240619	110800	59577420	4095	4095	4095	4095	0
457	20240619	110700	59577420	4095	4095	4095	4095	0
458	20240619	110600	59577420	4095	4095	4095	4095	0
459	20240619	110500	59577420	4095	4095	4095	4095	0
460	20240619	110400	59577420	4095	4095	4095	4095	0
461	20240619	110300	59577420	4095	4095	4095	4095	0
462	20240619	110200	59577420	4095	4095	4095	4095	5
463	20240619	110100	59556945	4080	4080	4080	4080	0
464	20240619	110000	59556945	4080	4085	4085	4080	1530
465	20240619	105900	53308645	4085	4085	4085	4085	0
466	20240619	105800	53308645	4085	4085	4085	4085	0
467	20240619	105700	53308645	4085	4085	4085	4085	0
468	20240619	105600	53308645	4085	4085	4085	4085	3001
469	20240619	105500	41049560	4085	4085	4085	4085	0
470	20240619	105400	41049560	4085	4085	4085	4085	0
471	20240619	105300	41049560	4085	4085	4085	4085	0
472	20240619	105200	41049560	4085	4085	4085	4085	10
473	20240619	105100	41008710	4090	4095	4095	4090	3
474	20240619	105000	40996435	4085	4085	4085	4085	0
475	20240619	104900	40996435	4085	4085	4085	4085	0
476	20240619	104800	40996435	4085	4090	4090	4085	193
477	20240619	104700	40207980	4085	4085	4085	4085	0
478	20240619	104600	40207980	4085	4085	4085	4085	0
479	20240619	104500	40207980	4085	4085	4085	4085	0
480	20240619	104400	40207980	4085	4085	4085	4085	7
481	20240619	104300	40179385	4095	4095	4095	4095	0
482	20240619	104200	40179385	4095	4095	4095	4095	0
483	20240619	104100	40179385	4095	4095	4095	4095	0
484	20240619	104000	40179385	4095	4095	4095	4095	0
485	20240619	103900	40179385	4095	4095	4095	4095	0
486	20240619	103800	40179385	4095	4095	4095	4095	0
487	20240619	103700	40179385	4095	4095	4095	4095	0
488	20240619	103600	40179385	4095	4095	4095	4095	0
489	20240619	103500	40179385	4095	4095	4095	4095	0
490	20240619	103400	40179385	4095	4095	4095	4095	0
491	20240619	103300	40179385	4095	4095	4095	4095	1
492	20240619	103200	40175290	4090	4090	4090	4090	0
493	20240619	103100	40175290	4090	4090	4090	4090	0
494	20240619	103000	40175290	4090	4090	4090	4090	0
495	20240619	102900	40175290	4090	4090	4090	4090	0
496	20240619	102800	40175290	4090	4090	4090	4090	5
497	20240619	102700	40154840	4090	4090	4090	4090	0
498	20240619	102600	40154840	4090	4090	4090	4090	0
499	20240619	102500	40154840	4090	4090	4090	4090	5
500	20240619	102400	40134390	4090	4090	4090	4090	0
501	20240619	102300	40134390	4090	4090	4090	4090	0
502	20240619	102200	40134390	4090	4090	4090	4090	0
503	20240619	102100	40134390	4090	4090	4090	4090	10
504	20240619	102000	40093490	4095	4095	4095	4095	0
505	20240619	101900	40093490	4095	4095	4095	4095	0
506	20240619	101800	40093490	4095	4095	4095	4095	0
507	20240619	101700	40093490	4095	4095	4095	4095	0
508	20240619	101600	40093490	4095	4095	4095	4095	101
509	20240619	101500	39679895	4095	4095	4095	4095	0
510	20240619	101400	39679895	4095	4095	4095	4095	0
511	20240619	101300	39679895	4095	4095	4095	4095	12
512	20240619	101200	39630755	4095	4095	4095	4095	0
513	20240619	101100	39630755	4095	4095	4095	4095	1
514	20240619	101000	39626660	4095	4095	4095	4095	2
515	20240619	100900	39618470	4095	4095	4095	4095	0
516	20240619	100800	39618470	4095	4095	4095	4095	0
517	20240619	100700	39618470	4095	4095	4095	4095	0
518	20240619	100600	39618470	4095	4085	4095	4085	3
519	20240619	100500	39606195	4090	4090	4090	4090	0
520	20240619	100400	39606195	4090	4090	4090	4090	0
521	20240619	100300	39606195	4090	4090	4090	4090	9
522	20240619	100200	39569385	4090	4090	4090	4090	0
523	20240619	100100	39569385	4090	4090	4090	4090	1
524	20240619	100000	39565295	4080	4080	4080	4080	7
525	20240619	095900	39536735	4095	4095	4095	4095	0
526	20240619	095800	39536735	4095	4095	4095	4095	4
527	20240619	095700	39520355	4095	4095	4095	4095	3
528	20240619	095600	39508070	4095	4095	4095	4095	0
529	20240619	095500	39508070	4095	4095	4095	4095	1
530	20240619	095400	39503975	4080	4080	4080	4080	72
531	20240619	095300	39210215	4080	4080	4080	4080	300
532	20240619	095200	37986215	4095	4095	4095	4095	0
533	20240619	095100	37986215	4095	4095	4095	4095	0
534	20240619	095000	37986215	4095	4095	4095	4095	0
535	20240619	094900	37986215	4095	4095	4095	4095	4
536	20240619	094800	37969835	4080	4080	4080	4080	0
537	20240619	094700	37969835	4080	4080	4080	4080	7
538	20240619	094600	37941275	4080	4080	4080	4080	0
539	20240619	094500	37941275	4080	4080	4080	4080	0
540	20240619	094400	37941275	4080	4080	4080	4080	0
541	20240619	094300	37941275	4080	4080	4080	4080	94
542	20240619	094200	37557755	4080	4080	4080	4080	0
543	20240619	094100	37557755	4080	4080	4080	4080	1
544	20240619	094000	37553675	4090	4090	4090	4090	0
545	20240619	093900	37553675	4090	4080	4090	4080	381
546	20240619	093800	35999145	4080	4080	4080	4080	306
547	20240619	093700	34750665	4080	4085	4085	4080	121
548	20240619	093600	34256815	4080	4080	4080	4080	294
549	20240619	093500	33057295	4085	4085	4085	4085	0
550	20240619	093400	33057295	4085	4085	4085	4085	56
551	20240619	093300	32828535	4085	4085	4085	4085	0
552	20240619	093200	32828535	4085	4085	4085	4085	104
553	20240619	093100	32403695	4085	4085	4085	4085	346
554	20240619	093000	30990285	4085	4085	4085	4085	0
555	20240619	092900	30990285	4085	4090	4090	4085	365
556	20240619	092800	29499255	4095	4095	4095	4095	0
557	20240619	092700	29499255	4095	4095	4095	4095	15
558	20240619	092600	29437830	4085	4085	4085	4085	0
559	20240619	092500	29437830	4085	4100	4100	4085	643
560	20240619	092400	26809595	4110	4110	4110	4110	410
561	20240619	092300	25124495	4110	4110	4110	4110	0
562	20240619	092200	25124495	4110	4110	4110	4110	124
563	20240619	092100	24614855	4110	4110	4110	4110	0
564	20240619	092000	24614855	4110	4110	4110	4110	0
565	20240619	091900	24614855	4110	4110	4110	4110	0
566	20240619	091800	24614855	4110	4110	4110	4110	0
567	20240619	091700	24614855	4110	4110	4110	4110	0
568	20240619	091600	24614855	4110	4100	4110	4085	2061
569	20240619	091500	16185860	4105	4105	4105	4105	0
570	20240619	091400	16185860	4105	4105	4105	4105	0
571	20240619	091300	16185860	4105	4110	4110	4105	882
572	20240619	091200	12563030	4115	4115	4115	4115	0
573	20240619	091100	12563030	4115	4115	4115	4115	0
574	20240619	091000	12563030	4115	4115	4115	4115	20
575	20240619	090900	12480730	4115	4115	4115	4115	100
576	20240619	090800	12069230	4115	4115	4115	4115	200
577	20240619	090700	11246230	4105	4105	4105	4105	200
578	20240619	090600	10425230	4105	4105	4105	4105	0
579	20240619	090500	10425230	4105	4105	4105	4105	79
580	20240619	090400	10100935	4115	4115	4115	4110	2284
581	20240619	090300	712655	4115	4115	4115	4115	0
582	20240619	090200	712655	4115	4115	4115	4115	0
583	20240619	090100	712655	4115	4115	4115	4115	21
584	20240619	090000	626240	4120	4120	4120	4120	152