KissMeData/013870/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	185100	118061130	4375	4375	4375	4375	165
3	20240614	185000	118061130	4375	4375	4375	4375	0
4	20240614	184900	118061130	4375	4375	4375	4375	0
5	20240614	184800	118061130	4375	4375	4375	4375	0
6	20240614	184700	118061130	4375	4375	4375	4375	0
7	20240614	184600	118061130	4375	4375	4375	4375	0
8	20240614	184500	118061130	4375	4375	4375	4375	0
9	20240614	184400	118061130	4375	4375	4375	4375	0
10	20240614	184300	118061130	4375	4375	4375	4375	0
11	20240614	184200	118061130	4375	4375	4375	4375	0
12	20240614	184100	118061130	4375	4375	4375	4375	0
13	20240614	184000	118061130	4375	4375	4375	4375	0
14	20240614	183900	118061130	4375	4375	4375	4375	0
15	20240614	183800	118061130	4375	4375	4375	4375	0
16	20240614	183700	118061130	4375	4375	4375	4375	0
17	20240614	183600	118061130	4375	4375	4375	4375	0
18	20240614	183500	118061130	4375	4375	4375	4375	0
19	20240614	183400	118061130	4375	4375	4375	4375	0
20	20240614	183300	118061130	4375	4375	4375	4375	0
21	20240614	183200	118061130	4375	4375	4375	4375	0
22	20240614	183100	118061130	4375	4375	4375	4375	0
23	20240614	183000	118061130	4375	4375	4375	4375	0
24	20240614	182900	118061130	4375	4375	4375	4375	0
25	20240614	182800	118061130	4375	4375	4375	4375	0
26	20240614	182700	118061130	4375	4375	4375	4375	0
27	20240614	182600	118061130	4375	4375	4375	4375	0
28	20240614	182500	118061130	4375	4375	4375	4375	0
29	20240614	182400	118061130	4375	4375	4375	4375	0
30	20240614	182300	118061130	4375	4375	4375	4375	0
31	20240614	182200	118061130	4375	4375	4375	4375	0
32	20240614	182100	118061130	4375	4375	4375	4375	165
33	20240614	182000	118061130	4375	4375	4375	4375	0
34	20240614	181900	118061130	4375	4375	4375	4375	0
35	20240614	181800	118061130	4375	4375	4375	4375	0
36	20240614	181700	118061130	4375	4375	4375	4375	0
37	20240614	181600	118061130	4375	4375	4375	4375	0
38	20240614	181500	118061130	4375	4375	4375	4375	0
39	20240614	181400	118061130	4375	4375	4375	4375	0
40	20240614	181300	118061130	4375	4375	4375	4375	0
41	20240614	181200	118061130	4375	4375	4375	4375	0
42	20240614	181100	118061130	4375	4375	4375	4375	0
43	20240614	181000	118061130	4375	4375	4375	4375	0
44	20240614	180900	118061130	4375	4375	4375	4375	0
45	20240614	180800	118061130	4375	4375	4375	4375	0
46	20240614	180700	118061130	4375	4375	4375	4375	0
47	20240614	180600	118061130	4375	4375	4375	4375	0
48	20240614	180500	118061130	4375	4375	4375	4375	0
49	20240614	180400	118061130	4375	4375	4375	4375	0
50	20240614	180300	118061130	4375	4375	4375	4375	0
51	20240614	180200	118061130	4375	4375	4375	4375	0
52	20240614	180100	118061130	4375	4375	4375	4375	0
53	20240614	180000	118061130	4375	4375	4375	4375	0
54	20240614	175900	118061130	4375	4375	4375	4375	0
55	20240614	175800	118061130	4375	4375	4375	4375	0
56	20240614	175700	118061130	4375	4375	4375	4375	0
57	20240614	175600	118061130	4375	4375	4375	4375	0
58	20240614	175500	118061130	4375	4375	4375	4375	0
59	20240614	175400	118061130	4375	4375	4375	4375	0
60	20240614	175300	118061130	4375	4375	4375	4375	0
61	20240614	175200	118061130	4375	4375	4375	4375	0
62	20240614	175100	118061130	4375	4375	4375	4375	165
63	20240614	175000	118061130	4375	4375	4375	4375	0
64	20240614	174900	118061130	4375	4375	4375	4375	0
65	20240614	174800	118061130	4375	4375	4375	4375	0
66	20240614	174700	118061130	4375	4375	4375	4375	0
67	20240614	174600	118061130	4375	4375	4375	4375	0
68	20240614	174500	118061130	4375	4375	4375	4375	0
69	20240614	174400	118061130	4375	4375	4375	4375	0
70	20240614	174300	118061130	4375	4375	4375	4375	0
71	20240614	174200	118061130	4375	4375	4375	4375	0
72	20240614	174100	118061130	4375	4375	4375	4375	0
73	20240614	174000	118061130	4375	4375	4375	4375	0
74	20240614	173900	118061130	4375	4375	4375	4375	0
75	20240614	173800	118061130	4375	4375	4375	4375	0
76	20240614	173700	118061130	4375	4375	4375	4375	0
77	20240614	173600	118061130	4375	4375	4375	4375	0
78	20240614	173500	118061130	4375	4375	4375	4375	0
79	20240614	173400	118061130	4375	4375	4375	4375	0
80	20240614	173300	118061130	4375	4375	4375	4375	0
81	20240614	173200	118061130	4375	4375	4375	4375	0
82	20240614	173100	118061130	4375	4375	4375	4375	0
83	20240614	173000	118061130	4375	4375	4375	4375	0
84	20240614	172900	118061130	4375	4375	4375	4375	0
85	20240614	172800	118061130	4375	4375	4375	4375	0
86	20240614	172700	118061130	4375	4375	4375	4375	0
87	20240614	172600	118061130	4375	4375	4375	4375	0
88	20240614	172500	118061130	4375	4375	4375	4375	0
89	20240614	172400	118061130	4375	4375	4375	4375	0
90	20240614	172300	118061130	4375	4375	4375	4375	0
91	20240614	172200	118061130	4375	4375	4375	4375	0
92	20240614	172100	118061130	4375	4375	4375	4375	165
93	20240614	172000	118061130	4375	4375	4375	4375	0
94	20240614	171900	118061130	4375	4375	4375	4375	0
95	20240614	171800	118061130	4375	4375	4375	4375	0
96	20240614	171700	118061130	4375	4375	4375	4375	0
97	20240614	171600	118061130	4375	4375	4375	4375	0
98	20240614	171500	118061130	4375	4375	4375	4375	0
99	20240614	171400	118061130	4375	4375	4375	4375	0
100	20240614	171300	118061130	4375	4375	4375	4375	0
101	20240614	171200	118061130	4375	4375	4375	4375	0
102	20240614	171100	118061130	4375	4375	4375	4375	0
103	20240614	171000	118061130	4375	4375	4375	4375	0
104	20240614	170900	118061130	4375	4375	4375	4375	0
105	20240614	170800	118061130	4375	4375	4375	4375	0
106	20240614	170700	118061130	4375	4375	4375	4375	0
107	20240614	170600	118061130	4375	4375	4375	4375	0
108	20240614	170500	118061130	4375	4375	4375	4375	0
109	20240614	170400	118061130	4375	4375	4375	4375	0
110	20240614	170300	118061130	4375	4375	4375	4375	0
111	20240614	170200	118061130	4375	4375	4375	4375	0
112	20240614	170100	118061130	4375	4375	4375	4375	0
113	20240614	170000	118061130	4375	4375	4375	4375	0
114	20240614	165900	118061130	4375	4375	4375	4375	0
115	20240614	165800	118061130	4375	4375	4375	4375	0
116	20240614	165700	118061130	4375	4375	4375	4375	0
117	20240614	165600	118061130	4375	4375	4375	4375	0
118	20240614	165500	118061130	4375	4375	4375	4375	0
119	20240614	165400	118061130	4375	4375	4375	4375	0
120	20240614	165300	118061130	4375	4375	4375	4375	0
121	20240614	165200	118061130	4375	4375	4375	4375	0
122	20240614	165100	118061130	4375	4375	4375	4375	165
123	20240614	165000	118061130	4375	4375	4375	4375	0
124	20240614	164900	118061130	4375	4375	4375	4375	0
125	20240614	164800	118061130	4375	4375	4375	4375	0
126	20240614	164700	118061130	4375	4375	4375	4375	0
127	20240614	164600	118061130	4375	4375	4375	4375	0
128	20240614	164500	118061130	4375	4375	4375	4375	0
129	20240614	164400	118061130	4375	4375	4375	4375	0
130	20240614	164300	118061130	4375	4375	4375	4375	0
131	20240614	164200	118061130	4375	4375	4375	4375	0
132	20240614	164100	118061130	4375	4375	4375	4375	0
133	20240614	164000	118061130	4375	4375	4375	4375	0
134	20240614	163900	118061130	4375	4375	4375	4375	0
135	20240614	163800	118061130	4375	4375	4375	4375	0
136	20240614	163700	118061130	4375	4375	4375	4375	0
137	20240614	163600	118061130	4375	4375	4375	4375	0
138	20240614	163500	118061130	4375	4375	4375	4375	0
139	20240614	163400	118061130	4375	4375	4375	4375	0
140	20240614	163300	118061130	4375	4375	4375	4375	0
141	20240614	163200	118061130	4375	4375	4375	4375	0
142	20240614	163100	118061130	4375	4375	4375	4375	0
143	20240614	163000	118061130	4375	4375	4375	4375	0
144	20240614	162900	118061130	4375	4375	4375	4375	0
145	20240614	162800	118061130	4375	4375	4375	4375	0
146	20240614	162700	118061130	4375	4375	4375	4375	0
147	20240614	162600	118061130	4375	4375	4375	4375	0
148	20240614	162500	118061130	4375	4375	4375	4375	0
149	20240614	162400	118061130	4375	4375	4375	4375	0
150	20240614	162300	118061130	4375	4375	4375	4375	0
151	20240614	162200	118061130	4375	4375	4375	4375	0
152	20240614	162100	118061130	4375	4375	4375	4375	165
153	20240614	162000	118061130	4375	4375	4375	4375	0
154	20240614	161900	118061130	4375	4375	4375	4375	0
155	20240614	161800	118061130	4375	4375	4375	4375	0
156	20240614	161700	118061130	4375	4375	4375	4375	0
157	20240614	161600	118061130	4375	4375	4375	4375	0
158	20240614	161500	118061130	4375	4375	4375	4375	0
159	20240614	161400	118061130	4375	4375	4375	4375	0
160	20240614	161300	118061130	4375	4375	4375	4375	0
161	20240614	161200	118061130	4375	4375	4375	4375	0
162	20240614	161100	118061130	4375	4375	4375	4375	0
163	20240614	161000	118061130	4375	4375	4375	4375	0
164	20240614	160900	118061130	4375	4375	4375	4375	0
165	20240614	160800	118061130	4375	4375	4375	4375	0
166	20240614	160700	118061130	4375	4375	4375	4375	0
167	20240614	160600	118061130	4375	4375	4375	4375	0
168	20240614	160500	118061130	4375	4375	4375	4375	0
169	20240614	160400	118061130	4375	4375	4375	4375	0
170	20240614	160300	118061130	4375	4375	4375	4375	0
171	20240614	160200	118061130	4375	4375	4375	4375	0
172	20240614	160100	118061130	4375	4375	4375	4375	0
173	20240614	160000	118061130	4375	4375	4375	4375	0
174	20240614	155900	118061130	4375	4375	4375	4375	0
175	20240614	155800	118061130	4375	4375	4375	4375	0
176	20240614	155700	118061130	4375	4375	4375	4375	0
177	20240614	155600	118061130	4375	4375	4375	4375	0
178	20240614	155500	118061130	4375	4375	4375	4375	0
179	20240614	155400	118061130	4375	4375	4375	4375	0
180	20240614	155300	118061130	4375	4375	4375	4375	0
181	20240614	155200	118061130	4375	4375	4375	4375	0
182	20240614	155100	118061130	4375	4375	4375	4375	165
183	20240614	155000	118061130	4375	4375	4375	4375	0
184	20240614	154900	118061130	4375	4375	4375	4375	0
185	20240614	154800	118061130	4375	4375	4375	4375	0
186	20240614	154700	118061130	4375	4375	4375	4375	0
187	20240614	154600	118061130	4375	4375	4375	4375	0
188	20240614	154500	118061130	4375	4375	4375	4375	0
189	20240614	154400	118061130	4375	4375	4375	4375	0
190	20240614	154300	118061130	4375	4375	4375	4375	0
191	20240614	154200	118061130	4375	4375	4375	4375	0
192	20240614	154100	118061130	4375	4375	4375	4375	0
193	20240614	154000	118061130	4375	4375	4375	4375	0
194	20240614	153900	118061130	4375	4375	4375	4375	0
195	20240614	153800	118061130	4375	4375	4375	4375	0
196	20240614	153700	118061130	4375	4375	4375	4375	0
197	20240614	153600	118061130	4375	4375	4375	4375	0
198	20240614	153500	118061130	4375	4375	4375	4375	0
199	20240614	153400	118061130	4375	4375	4375	4375	0
200	20240614	153300	118061130	4375	4375	4375	4375	0
201	20240614	153200	118061130	4375	4375	4375	4375	0
202	20240614	153100	118061130	4375	4375	4375	4375	0
203	20240614	153000	118061130	4375	4375	4375	4375	165
204	20240614	152900	117339255	4375	4375	4375	4375	0
205	20240614	152800	117339255	4375	4375	4375	4375	0
206	20240614	152700	117339255	4375	4375	4375	4375	0
207	20240614	152600	117339255	4375	4375	4375	4375	0
208	20240614	152500	117339255	4375	4375	4375	4375	0
209	20240614	152400	117339255	4375	4375	4375	4375	0
210	20240614	152300	117339255	4375	4375	4375	4375	0
211	20240614	152200	117339255	4375	4375	4375	4375	0
212	20240614	152100	117339255	4375	4375	4375	4375	0
213	20240614	152000	117339255	4375	4375	4375	4375	0
214	20240614	151900	117339255	4375	4375	4375	4375	0
215	20240614	151800	117339255	4375	4375	4375	4375	100
216	20240614	151700	116901755	4375	4375	4375	4375	0
217	20240614	151600	116901755	4375	4375	4375	4375	0
218	20240614	151500	116901755	4375	4375	4375	4375	0
219	20240614	151400	116901755	4375	4375	4375	4375	0
220	20240614	151300	116901755	4375	4375	4375	4375	0
221	20240614	151200	116901755	4375	4375	4375	4375	0
222	20240614	151100	116901755	4375	4375	4375	4375	1
223	20240614	151000	116897380	4375	4375	4375	4375	0
224	20240614	150900	116897380	4375	4375	4375	4375	1
225	20240614	150800	116893005	4375	4375	4375	4375	1
226	20240614	150700	116888630	4370	4370	4370	4370	0
227	20240614	150600	116888630	4370	4370	4370	4370	99
228	20240614	150500	116456000	4370	4370	4370	4370	0
229	20240614	150400	116456000	4370	4370	4370	4370	0
230	20240614	150300	116456000	4370	4365	4370	4365	502
231	20240614	150200	114264760	4370	4370	4370	4370	0
232	20240614	150100	114264760	4370	4370	4370	4370	0
233	20240614	150000	114264760	4370	4370	4370	4370	1
234	20240614	145900	114260390	4365	4365	4365	4365	0
235	20240614	145800	114260390	4365	4365	4365	4365	0
236	20240614	145700	114260390	4365	4365	4365	4365	0
237	20240614	145600	114260390	4365	4365	4365	4365	1
238	20240614	145500	114256025	4365	4370	4370	4365	22
239	20240614	145400	114159975	4370	4370	4370	4370	344
240	20240614	145300	112656695	4370	4370	4370	4370	400
241	20240614	145200	110908695	4375	4375	4375	4375	0
242	20240614	145100	110908695	4375	4375	4375	4375	0
243	20240614	145000	110908695	4375	4375	4375	4375	0
244	20240614	144900	110908695	4375	4375	4375	4375	0
245	20240614	144800	110908695	4375	4375	4375	4375	0
246	20240614	144700	110908695	4375	4375	4375	4375	0
247	20240614	144600	110908695	4375	4375	4375	4375	0
248	20240614	144500	110908695	4375	4375	4375	4375	20
249	20240614	144400	110821195	4375	4375	4375	4375	0
250	20240614	144300	110821195	4375	4375	4375	4375	63
251	20240614	144200	110545570	4375	4375	4375	4375	4
252	20240614	144100	110528070	4375	4375	4375	4375	0
253	20240614	144000	110528070	4375	4375	4375	4375	0
254	20240614	143900	110528070	4375	4375	4375	4375	0
255	20240614	143800	110528070	4375	4375	4375	4375	0
256	20240614	143700	110528070	4375	4375	4375	4375	0
257	20240614	143600	110528070	4375	4375	4375	4375	0
258	20240614	143500	110528070	4375	4375	4375	4375	0
259	20240614	143400	110528070	4375	4375	4375	4375	0
260	20240614	143300	110528070	4375	4375	4375	4375	0
261	20240614	143200	110528070	4375	4375	4375	4375	0
262	20240614	143100	110528070	4375	4375	4375	4375	0
263	20240614	143000	110528070	4375	4375	4375	4375	1
264	20240614	142900	110523695	4375	4375	4375	4375	49
265	20240614	142800	110309320	4375	4375	4375	4375	0
266	20240614	142700	110309320	4375	4375	4375	4375	0
267	20240614	142600	110309320	4375	4365	4375	4365	2
268	20240614	142500	110300580	4365	4365	4365	4365	0
269	20240614	142400	110300580	4365	4365	4365	4365	0
270	20240614	142300	110300580	4365	4365	4365	4365	0
271	20240614	142200	110300580	4365	4365	4365	4365	0
272	20240614	142100	110300580	4365	4365	4365	4365	0
273	20240614	142000	110300580	4365	4365	4365	4365	0
274	20240614	141900	110300580	4365	4365	4365	4365	0
275	20240614	141800	110300580	4365	4365	4365	4365	0
276	20240614	141700	110300580	4365	4365	4365	4365	1
277	20240614	141600	110296215	4365	4375	4375	4365	88
278	20240614	141500	109912055	4365	4365	4365	4365	0
279	20240614	141400	109912055	4365	4365	4365	4365	0
280	20240614	141300	109912055	4365	4365	4365	4365	0
281	20240614	141200	109912055	4365	4365	4365	4365	0
282	20240614	141100	109912055	4365	4365	4365	4365	0
283	20240614	141000	109912055	4365	4365	4365	4365	0
284	20240614	140900	109912055	4365	4365	4365	4365	0
285	20240614	140800	109912055	4365	4365	4365	4365	0
286	20240614	140700	109912055	4365	4365	4365	4365	48
287	20240614	140600	109702535	4365	4365	4365	4365	0
288	20240614	140500	109702535	4365	4365	4365	4365	1
289	20240614	140400	109698170	4375	4375	4375	4375	0
290	20240614	140300	109698170	4375	4375	4375	4375	4
291	20240614	140200	109680670	4375	4375	4375	4375	0
292	20240614	140100	109680670	4375	4375	4375	4375	0
293	20240614	140000	109680670	4375	4375	4375	4375	0
294	20240614	135900	109680670	4375	4375	4375	4375	0
295	20240614	135800	109680670	4375	4375	4375	4375	0
296	20240614	135700	109680670	4375	4375	4375	4375	100
297	20240614	135600	109243170	4375	4375	4375	4375	0
298	20240614	135500	109243170	4375	4375	4375	4375	0
299	20240614	135400	109243170	4375	4375	4375	4375	0
300	20240614	135300	109243170	4375	4375	4375	4375	0
301	20240614	135200	109243170	4375	4375	4375	4375	5
302	20240614	135100	109221295	4375	4375	4375	4375	0
303	20240614	135000	109221295	4375	4365	4375	4365	369
304	20240614	134900	107610570	4375	4375	4375	4375	0
305	20240614	134800	107610570	4375	4375	4375	4375	0
306	20240614	134700	107610570	4375	4375	4375	4375	0
307	20240614	134600	107610570	4375	4375	4375	4375	0
308	20240614	134500	107610570	4375	4375	4375	4375	0
309	20240614	134400	107610570	4375	4375	4375	4375	2
310	20240614	134300	107601820	4375	4375	4375	4375	0
311	20240614	134200	107601820	4375	4375	4375	4375	0
312	20240614	134100	107601820	4375	4375	4375	4375	1
313	20240614	134000	107597445	4365	4370	4370	4365	3686
314	20240614	133900	91491860	4385	4385	4385	4385	0
315	20240614	133800	91491860	4385	4385	4385	4385	30
316	20240614	133700	91360310	4385	4385	4385	4385	12
317	20240614	133600	91307690	4385	4385	4385	4385	39
318	20240614	133500	91136675	4370	4370	4370	4370	0
319	20240614	133400	91136675	4370	4370	4370	4370	0
320	20240614	133300	91136675	4370	4370	4370	4370	0
321	20240614	133200	91136675	4370	4370	4370	4370	0
322	20240614	133100	91136675	4370	4390	4390	4370	1006
323	20240614	133000	86735245	4390	4390	4390	4390	6
324	20240614	132900	86708905	4390	4390	4390	4390	1
325	20240614	132800	86704515	4390	4390	4390	4390	54
326	20240614	132700	86467455	4390	4390	4390	4390	0
327	20240614	132600	86467455	4390	4390	4390	4390	0
328	20240614	132500	86467455	4390	4390	4390	4390	0
329	20240614	132400	86467455	4390	4375	4390	4375	490
330	20240614	132300	84323525	4375	4375	4375	4375	100
331	20240614	132200	83886025	4375	4375	4375	4375	107
332	20240614	132100	83417900	4375	4375	4375	4375	15
333	20240614	132000	83352275	4375	4375	4375	4375	7023
334	20240614	131900	52626650	4375	4375	4375	4375	398
335	20240614	131800	50885400	4380	4380	4380	4380	0
336	20240614	131700	50885400	4380	4380	4380	4380	0
337	20240614	131600	50885400	4380	4380	4380	4380	0
338	20240614	131500	50885400	4380	4380	4380	4380	0
339	20240614	131400	50885400	4380	4380	4380	4380	0
340	20240614	131300	50885400	4380	4380	4380	4380	0
341	20240614	131200	50885400	4380	4380	4380	4380	0
342	20240614	131100	50885400	4380	4380	4380	4380	4
343	20240614	131000	50867880	4380	4380	4380	4380	0
344	20240614	130900	50867880	4380	4380	4380	4380	0
345	20240614	130800	50867880	4380	4380	4380	4380	0
346	20240614	130700	50867880	4380	4380	4380	4380	0
347	20240614	130600	50867880	4380	4380	4380	4380	0
348	20240614	130500	50867880	4380	4380	4380	4380	0
349	20240614	130400	50867880	4380	4380	4380	4380	0
350	20240614	130300	50867880	4380	4380	4380	4380	0
351	20240614	130200	50867880	4380	4380	4380	4380	0
352	20240614	130100	50867880	4380	4380	4380	4380	0
353	20240614	130000	50867880	4380	4380	4380	4380	0
354	20240614	125900	50867880	4380	4380	4380	4380	0
355	20240614	125800	50867880	4380	4380	4380	4380	4
356	20240614	125700	50850360	4380	4380	4380	4380	0
357	20240614	125600	50850360	4380	4380	4380	4380	92
358	20240614	125500	50447400	4380	4380	4380	4380	0
359	20240614	125400	50447400	4380	4380	4380	4380	89
360	20240614	125300	50057580	4380	4380	4380	4380	0
361	20240614	125200	50057580	4380	4380	4380	4380	0
362	20240614	125100	50057580	4380	4380	4380	4380	0
363	20240614	125000	50057580	4380	4380	4380	4380	0
364	20240614	124900	50057580	4380	4380	4380	4380	0
365	20240614	124800	50057580	4380	4380	4380	4380	46
366	20240614	124700	49856100	4380	4380	4380	4380	0
367	20240614	124600	49856100	4380	4380	4380	4380	0
368	20240614	124500	49856100	4380	4380	4380	4380	4
369	20240614	124400	49838580	4380	4385	4385	4380	2316
370	20240614	124300	39694490	4390	4390	4390	4390	0
371	20240614	124200	39694490	4390	4390	4390	4390	0
372	20240614	124100	39694490	4390	4390	4390	4390	0
373	20240614	124000	39694490	4390	4390	4390	4390	0
374	20240614	123900	39694490	4390	4390	4390	4390	0
375	20240614	123800	39694490	4390	4390	4390	4390	0
376	20240614	123700	39694490	4390	4390	4390	4390	0
377	20240614	123600	39694490	4390	4390	4390	4390	0
378	20240614	123500	39694490	4390	4390	4390	4390	0
379	20240614	123400	39694490	4390	4390	4390	4390	0
380	20240614	123300	39694490	4390	4390	4390	4390	0
381	20240614	123200	39694490	4390	4380	4390	4380	5
382	20240614	123100	39672550	4380	4380	4380	4380	0
383	20240614	123000	39672550	4380	4380	4380	4380	0
384	20240614	122900	39672550	4380	4380	4380	4380	0
385	20240614	122800	39672550	4380	4380	4380	4380	0
386	20240614	122700	39672550	4380	4380	4380	4380	271
387	20240614	122600	38485570	4380	4380	4380	4380	1230
388	20240614	122500	33098170	4385	4385	4385	4385	0
389	20240614	122400	33098170	4385	4385	4385	4385	0
390	20240614	122300	33098170	4385	4385	4385	4385	0
391	20240614	122200	33098170	4385	4385	4385	4385	0
392	20240614	122100	33098170	4385	4385	4385	4385	0
393	20240614	122000	33098170	4385	4385	4385	4385	0
394	20240614	121900	33098170	4385	4385	4385	4385	4
395	20240614	121800	33080630	4385	4385	4385	4385	25
396	20240614	121700	32971005	4390	4390	4390	4390	0
397	20240614	121600	32971005	4390	4390	4390	4390	0
398	20240614	121500	32971005	4390	4390	4390	4390	0
399	20240614	121400	32971005	4390	4390	4390	4390	0
400	20240614	121300	32971005	4390	4390	4390	4390	0
401	20240614	121200	32971005	4390	4390	4390	4390	0
402	20240614	121100	32971005	4390	4390	4390	4390	0
403	20240614	121000	32971005	4390	4390	4390	4390	0
404	20240614	120900	32971005	4390	4390	4390	4390	0
405	20240614	120800	32971005	4390	4390	4390	4390	0
406	20240614	120700	32971005	4390	4390	4390	4390	0
407	20240614	120600	32971005	4390	4385	4390	4385	58
408	20240614	120500	32716655	4390	4390	4390	4390	0
409	20240614	120400	32716655	4390	4390	4390	4390	0
410	20240614	120300	32716655	4390	4390	4390	4390	0
411	20240614	120200	32716655	4390	4390	4390	4390	0
412	20240614	120100	32716655	4390	4390	4390	4390	1
413	20240614	120000	32712265	4385	4385	4385	4385	1
414	20240614	115900	32707880	4390	4390	4390	4390	0
415	20240614	115800	32707880	4390	4390	4390	4390	0
416	20240614	115700	32707880	4390	4390	4390	4390	0
417	20240614	115600	32707880	4390	4390	4390	4390	0
418	20240614	115500	32707880	4390	4390	4390	4390	0
419	20240614	115400	32707880	4390	4390	4390	4390	0
420	20240614	115300	32707880	4390	4390	4390	4390	5
421	20240614	115200	32685930	4390	4390	4390	4390	0
422	20240614	115100	32685930	4390	4390	4390	4390	0
423	20240614	115000	32685930	4390	4390	4390	4390	0
424	20240614	114900	32685930	4390	4390	4390	4390	0
425	20240614	114800	32685930	4390	4390	4390	4390	0
426	20240614	114700	32685930	4390	4390	4390	4390	0
427	20240614	114600	32685930	4390	4390	4390	4390	0
428	20240614	114500	32685930	4390	4390	4390	4390	1
429	20240614	114400	32681540	4380	4380	4380	4380	100
430	20240614	114300	32243540	4390	4390	4390	4390	0
431	20240614	114200	32243540	4390	4390	4390	4390	0
432	20240614	114100	32243540	4390	4390	4390	4390	0
433	20240614	114000	32243540	4390	4390	4390	4390	58
434	20240614	113900	31988920	4390	4390	4390	4390	0
435	20240614	113800	31988920	4390	4390	4390	4390	0
436	20240614	113700	31988920	4390	4390	4390	4390	0
437	20240614	113600	31988920	4390	4390	4390	4390	0
438	20240614	113500	31988920	4390	4390	4390	4390	24
439	20240614	113400	31883560	4390	4390	4390	4390	5
440	20240614	113300	31861610	4385	4385	4385	4385	0
441	20240614	113200	31861610	4385	4385	4385	4385	0
442	20240614	113100	31861610	4385	4385	4385	4385	0
443	20240614	113000	31861610	4385	4385	4385	4385	30
444	20240614	112900	31730060	4385	4385	4385	4385	0
445	20240614	112800	31730060	4385	4385	4385	4385	54
446	20240614	112700	31493270	4385	4385	4385	4385	11
447	20240614	112600	31445035	4390	4390	4390	4390	0
448	20240614	112500	31445035	4390	4390	4390	4390	0
449	20240614	112400	31445035	4390	4390	4390	4390	0
450	20240614	112300	31445035	4390	4390	4390	4390	10
451	20240614	112200	31401135	4390	4390	4390	4390	0
452	20240614	112100	31401135	4390	4390	4390	4390	0
453	20240614	112000	31401135	4390	4390	4390	4390	0
454	20240614	111900	31401135	4390	4390	4390	4390	0
455	20240614	111800	31401135	4390	4390	4390	4390	0
456	20240614	111700	31401135	4390	4390	4390	4390	21
457	20240614	111600	31308945	4390	4390	4390	4390	0
458	20240614	111500	31308945	4390	4390	4390	4390	1
459	20240614	111400	31304555	4390	4390	4390	4390	5
460	20240614	111300	31282605	4390	4390	4390	4390	0
461	20240614	111200	31282605	4390	4390	4390	4390	0
462	20240614	111100	31282605	4390	4390	4390	4390	5
463	20240614	111000	31260655	4385	4385	4385	4385	25
464	20240614	110900	31151030	4390	4390	4390	4390	0
465	20240614	110800	31151030	4390	4390	4390	4390	0
466	20240614	110700	31151030	4390	4390	4390	4390	3
467	20240614	110600	31137860	4390	4390	4390	4390	0
468	20240614	110500	31137860	4390	4390	4390	4390	1
469	20240614	110400	31133470	4390	4390	4390	4390	0
470	20240614	110300	31133470	4390	4390	4390	4390	0
471	20240614	110200	31133470	4390	4390	4390	4390	0
472	20240614	110100	31133470	4390	4390	4390	4390	105
473	20240614	110000	30672520	4390	4390	4390	4390	0
474	20240614	105900	30672520	4390	4390	4390	4390	5
475	20240614	105800	30650570	4380	4380	4380	4380	0
476	20240614	105700	30650570	4380	4380	4380	4380	0
477	20240614	105600	30650570	4380	4380	4380	4380	0
478	20240614	105500	30650570	4380	4380	4380	4380	0
479	20240614	105400	30650570	4380	4380	4380	4380	0
480	20240614	105300	30650570	4380	4380	4380	4380	120
481	20240614	105200	30124970	4390	4390	4390	4390	5
482	20240614	105100	30103020	4390	4390	4390	4390	0
483	20240614	105000	30103020	4390	4390	4390	4390	0
484	20240614	104900	30103020	4390	4390	4390	4390	0
485	20240614	104800	30103020	4390	4390	4390	4390	95
486	20240614	104700	29685970	4390	4390	4390	4390	0
487	20240614	104600	29685970	4390	4390	4390	4390	0
488	20240614	104500	29685970	4390	4390	4390	4390	100
489	20240614	104400	29246970	4390	4390	4390	4390	0
490	20240614	104300	29246970	4390	4390	4390	4390	0
491	20240614	104200	29246970	4390	4390	4390	4390	0
492	20240614	104100	29246970	4390	4390	4390	4390	0
493	20240614	104000	29246970	4390	4390	4390	4390	0
494	20240614	103900	29246970	4390	4390	4390	4390	0
495	20240614	103800	29246970	4390	4390	4390	4390	0
496	20240614	103700	29246970	4390	4390	4390	4390	0
497	20240614	103600	29246970	4390	4390	4390	4390	1
498	20240614	103500	29242580	4380	4380	4380	4380	0
499	20240614	103400	29242580	4380	4380	4380	4380	0
500	20240614	103300	29242580	4380	4380	4380	4380	30
501	20240614	103200	29111180	4400	4400	4400	4400	0
502	20240614	103100	29111180	4400	4400	4400	4400	0
503	20240614	103000	29111180	4400	4400	4400	4400	0
504	20240614	102900	29111180	4400	4400	4400	4400	0
505	20240614	102800	29111180	4400	4400	4400	4400	0
506	20240614	102700	29111180	4400	4400	4400	4400	0
507	20240614	102600	29111180	4400	4400	4400	4400	0
508	20240614	102500	29111180	4400	4400	4400	4400	0
509	20240614	102400	29111180	4400	4400	4400	4400	0
510	20240614	102300	29111180	4400	4400	4400	4400	100
511	20240614	102200	28671180	4400	4400	4400	4400	1
512	20240614	102100	28666780	4380	4380	4380	4380	0
513	20240614	102000	28666780	4380	4380	4380	4380	150
514	20240614	101900	28009780	4400	4400	4400	4400	0
515	20240614	101800	28009780	4400	4400	4400	4400	1
516	20240614	101700	28005380	4380	4380	4380	4380	166
517	20240614	101600	27278300	4380	4380	4380	4380	0
518	20240614	101500	27278300	4380	4380	4380	4380	0
519	20240614	101400	27278300	4380	4380	4380	4380	0
520	20240614	101300	27278300	4380	4380	4380	4380	0
521	20240614	101200	27278300	4380	4390	4390	4380	411
522	20240614	101100	25476020	4400	4400	4400	4400	9
523	20240614	101000	25436420	4400	4400	4400	4400	193
524	20240614	100900	24587220	4400	4390	4400	4390	9
525	20240614	100800	24547695	4390	4390	4390	4390	0
526	20240614	100700	24547695	4390	4390	4390	4390	0
527	20240614	100600	24547695	4390	4390	4390	4390	0
528	20240614	100500	24547695	4390	4390	4390	4390	0
529	20240614	100400	24547695	4390	4390	4390	4390	0
530	20240614	100300	24547695	4390	4390	4390	4390	0
531	20240614	100200	24547695	4390	4390	4390	4390	1
532	20240614	100100	24543305	4385	4385	4385	4385	0
533	20240614	100000	24543305	4385	4385	4385	4385	0
534	20240614	095900	24543305	4385	4385	4385	4385	0
535	20240614	095800	24543305	4385	4385	4385	4385	0
536	20240614	095700	24543305	4385	4385	4385	4385	0
537	20240614	095600	24543305	4385	4385	4385	4385	0
538	20240614	095500	24543305	4385	4385	4385	4385	25
539	20240614	095400	24433680	4380	4380	4380	4380	0
540	20240614	095300	24433680	4380	4380	4380	4380	0
541	20240614	095200	24433680	4380	4380	4380	4380	0
542	20240614	095100	24433680	4380	4380	4380	4380	0
543	20240614	095000	24433680	4380	4380	4380	4380	397
544	20240614	094900	22694820	4380	4380	4380	4380	0
545	20240614	094800	22694820	4380	4380	4380	4380	0
546	20240614	094700	22694820	4380	4380	4380	4380	0
547	20240614	094600	22694820	4380	4380	4380	4380	0
548	20240614	094500	22694820	4380	4380	4380	4380	0
549	20240614	094400	22694820	4380	4380	4380	4380	0
550	20240614	094300	22694820	4380	4380	4380	4380	4
551	20240614	094200	22677300	4375	4375	4375	4375	2
552	20240614	094100	22668550	4380	4380	4380	4380	440
553	20240614	094000	20741350	4375	4375	4375	4375	0
554	20240614	093900	20741350	4375	4375	4375	4375	2067
555	20240614	093800	11698225	4380	4380	4380	4380	0
556	20240614	093700	11698225	4380	4380	4380	4380	10
557	20240614	093600	11654425	4380	4380	4380	4380	2
558	20240614	093500	11645665	4380	4380	4380	4380	0
559	20240614	093400	11645665	4380	4380	4380	4380	0
560	20240614	093300	11645665	4380	4380	4380	4380	0
561	20240614	093200	11645665	4380	4380	4380	4380	0
562	20240614	093100	11645665	4380	4380	4380	4380	135
563	20240614	093000	11054365	4380	4390	4390	4380	114
564	20240614	092900	10554850	4395	4395	4395	4390	19
565	20240614	092800	10471425	4385	4385	4385	4385	0
566	20240614	092700	10471425	4385	4385	4385	4385	0
567	20240614	092600	10471425	4385	4385	4385	4385	0
568	20240614	092500	10471425	4385	4385	4385	4385	0
569	20240614	092400	10471425	4385	4385	4385	4385	0
570	20240614	092300	10471425	4385	4385	4385	4385	0
571	20240614	092200	10471425	4385	4385	4385	4385	0
572	20240614	092100	10471425	4385	4385	4385	4385	0
573	20240614	092000	10471425	4385	4385	4385	4385	1417
574	20240614	091900	4257880	4395	4395	4395	4395	0
575	20240614	091800	4257880	4395	4395	4395	4395	0
576	20240614	091700	4257880	4395	4395	4395	4395	0
577	20240614	091600	4257880	4395	4395	4395	4395	0
578	20240614	091500	4257880	4395	4395	4395	4395	0
579	20240614	091400	4257880	4395	4395	4395	4395	0
580	20240614	091300	4257880	4395	4395	4395	4395	0
581	20240614	091200	4257880	4395	4395	4395	4395	2
582	20240614	091100	4249090	4395	4395	4395	4395	8
583	20240614	091000	4213930	4405	4405	4405	4405	0
584	20240614	090900	4213930	4405	4405	4405	4405	0
585	20240614	090800	4213930	4405	4405	4405	4405	0
586	20240614	090700	4213930	4405	4405	4405	4405	0
587	20240614	090600	4213930	4405	4405	4405	4405	0
588	20240614	090500	4213930	4405	4405	4405	4405	102
589	20240614	090400	3764620	4410	4410	4410	4410	0
590	20240614	090300	3764620	4410	4400	4410	4385	252
591	20240614	090200	2659515	4400	4400	4400	4400	1
592	20240614	090100	2655115	4385	4385	4385	4385	501
593	20240614	090000	458230	4385	4410	4410	4385	100