KissMeData/016610/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190100	110030975	4135	4135	4135	4135	455
3	20240619	190000	110030975	4135	4135	4135	4135	0
4	20240619	185900	110030975	4135	4135	4135	4135	0
5	20240619	185800	110030975	4135	4135	4135	4135	0
6	20240619	185700	110030975	4135	4135	4135	4135	0
7	20240619	185600	110030975	4135	4135	4135	4135	0
8	20240619	185500	110030975	4135	4135	4135	4135	0
9	20240619	185400	110030975	4135	4135	4135	4135	0
10	20240619	185300	110030975	4135	4135	4135	4135	0
11	20240619	185200	110030975	4135	4135	4135	4135	0
12	20240619	185100	110030975	4135	4135	4135	4135	0
13	20240619	185000	110030975	4135	4135	4135	4135	0
14	20240619	184900	110030975	4135	4135	4135	4135	0
15	20240619	184800	110030975	4135	4135	4135	4135	0
16	20240619	184700	110030975	4135	4135	4135	4135	0
17	20240619	184600	110030975	4135	4135	4135	4135	0
18	20240619	184500	110030975	4135	4135	4135	4135	0
19	20240619	184400	110030975	4135	4135	4135	4135	0
20	20240619	184300	110030975	4135	4135	4135	4135	0
21	20240619	184200	110030975	4135	4135	4135	4135	0
22	20240619	184100	110030975	4135	4135	4135	4135	0
23	20240619	184000	110030975	4135	4135	4135	4135	0
24	20240619	183900	110030975	4135	4135	4135	4135	0
25	20240619	183800	110030975	4135	4135	4135	4135	0
26	20240619	183700	110030975	4135	4135	4135	4135	0
27	20240619	183600	110030975	4135	4135	4135	4135	0
28	20240619	183500	110030975	4135	4135	4135	4135	0
29	20240619	183400	110030975	4135	4135	4135	4135	0
30	20240619	183300	110030975	4135	4135	4135	4135	0
31	20240619	183200	110030975	4135	4135	4135	4135	0
32	20240619	183100	110030975	4135	4135	4135	4135	455
33	20240619	183000	110030975	4135	4135	4135	4135	0
34	20240619	182900	110030975	4135	4135	4135	4135	0
35	20240619	182800	110030975	4135	4135	4135	4135	0
36	20240619	182700	110030975	4135	4135	4135	4135	0
37	20240619	182600	110030975	4135	4135	4135	4135	0
38	20240619	182500	110030975	4135	4135	4135	4135	0
39	20240619	182400	110030975	4135	4135	4135	4135	0
40	20240619	182300	110030975	4135	4135	4135	4135	0
41	20240619	182200	110030975	4135	4135	4135	4135	0
42	20240619	182100	110030975	4135	4135	4135	4135	0
43	20240619	182000	110030975	4135	4135	4135	4135	0
44	20240619	181900	110030975	4135	4135	4135	4135	0
45	20240619	181800	110030975	4135	4135	4135	4135	0
46	20240619	181700	110030975	4135	4135	4135	4135	0
47	20240619	181600	110030975	4135	4135	4135	4135	0
48	20240619	181500	110030975	4135	4135	4135	4135	0
49	20240619	181400	110030975	4135	4135	4135	4135	0
50	20240619	181300	110030975	4135	4135	4135	4135	0
51	20240619	181200	110030975	4135	4135	4135	4135	0
52	20240619	181100	110030975	4135	4135	4135	4135	0
53	20240619	181000	110030975	4135	4135	4135	4135	0
54	20240619	180900	110030975	4135	4135	4135	4135	0
55	20240619	180800	110030975	4135	4135	4135	4135	0
56	20240619	180700	110030975	4135	4135	4135	4135	0
57	20240619	180600	110030975	4135	4135	4135	4135	0
58	20240619	180500	110030975	4135	4135	4135	4135	0
59	20240619	180400	110030975	4135	4135	4135	4135	0
60	20240619	180300	110030975	4135	4135	4135	4135	0
61	20240619	180200	110030975	4135	4135	4135	4135	0
62	20240619	180100	110030975	4135	4135	4135	4135	455
63	20240619	180000	110030975	4135	4135	4135	4135	0
64	20240619	175900	110030975	4135	4135	4135	4135	0
65	20240619	175800	110030975	4135	4135	4135	4135	0
66	20240619	175700	110030975	4135	4135	4135	4135	0
67	20240619	175600	110030975	4135	4135	4135	4135	0
68	20240619	175500	110030975	4135	4135	4135	4135	0
69	20240619	175400	110030975	4135	4135	4135	4135	0
70	20240619	175300	110030975	4135	4135	4135	4135	0
71	20240619	175200	110030975	4135	4135	4135	4135	0
72	20240619	175100	110030975	4135	4135	4135	4135	0
73	20240619	175000	110030975	4135	4135	4135	4135	0
74	20240619	174900	110030975	4135	4135	4135	4135	0
75	20240619	174800	110030975	4135	4135	4135	4135	0
76	20240619	174700	110030975	4135	4135	4135	4135	0
77	20240619	174600	110030975	4135	4135	4135	4135	0
78	20240619	174500	110030975	4135	4135	4135	4135	0
79	20240619	174400	110030975	4135	4135	4135	4135	0
80	20240619	174300	110030975	4135	4135	4135	4135	0
81	20240619	174200	110030975	4135	4135	4135	4135	0
82	20240619	174100	110030975	4135	4135	4135	4135	0
83	20240619	174000	110030975	4135	4135	4135	4135	0
84	20240619	173900	110030975	4135	4135	4135	4135	0
85	20240619	173800	110030975	4135	4135	4135	4135	0
86	20240619	173700	110030975	4135	4135	4135	4135	0
87	20240619	173600	110030975	4135	4135	4135	4135	0
88	20240619	173500	110030975	4135	4135	4135	4135	0
89	20240619	173400	110030975	4135	4135	4135	4135	0
90	20240619	173300	110030975	4135	4135	4135	4135	0
91	20240619	173200	110030975	4135	4135	4135	4135	0
92	20240619	173100	110030975	4135	4135	4135	4135	455
93	20240619	173000	110030975	4135	4135	4135	4135	0
94	20240619	172900	110030975	4135	4135	4135	4135	0
95	20240619	172800	110030975	4135	4135	4135	4135	0
96	20240619	172700	110030975	4135	4135	4135	4135	0
97	20240619	172600	110030975	4135	4135	4135	4135	0
98	20240619	172500	110030975	4135	4135	4135	4135	0
99	20240619	172400	110030975	4135	4135	4135	4135	0
100	20240619	172300	110030975	4135	4135	4135	4135	0
101	20240619	172200	110030975	4135	4135	4135	4135	0
102	20240619	172100	110030975	4135	4135	4135	4135	0
103	20240619	172000	110030975	4135	4135	4135	4135	0
104	20240619	171900	110030975	4135	4135	4135	4135	0
105	20240619	171800	110030975	4135	4135	4135	4135	0
106	20240619	171700	110030975	4135	4135	4135	4135	0
107	20240619	171600	110030975	4135	4135	4135	4135	0
108	20240619	171500	110030975	4135	4135	4135	4135	0
109	20240619	171400	110030975	4135	4135	4135	4135	0
110	20240619	171300	110030975	4135	4135	4135	4135	0
111	20240619	171200	110030975	4135	4135	4135	4135	0
112	20240619	171100	110030975	4135	4135	4135	4135	0
113	20240619	171000	110030975	4135	4135	4135	4135	0
114	20240619	170900	110030975	4135	4135	4135	4135	0
115	20240619	170800	110030975	4135	4135	4135	4135	0
116	20240619	170700	110030975	4135	4135	4135	4135	0
117	20240619	170600	110030975	4135	4135	4135	4135	0
118	20240619	170500	110030975	4135	4135	4135	4135	0
119	20240619	170400	110030975	4135	4135	4135	4135	0
120	20240619	170300	110030975	4135	4135	4135	4135	0
121	20240619	170200	110030975	4135	4135	4135	4135	0
122	20240619	170100	110030975	4135	4135	4135	4135	455
123	20240619	170000	110030975	4135	4135	4135	4135	0
124	20240619	165900	110030975	4135	4135	4135	4135	0
125	20240619	165800	110030975	4135	4135	4135	4135	0
126	20240619	165700	110030975	4135	4135	4135	4135	0
127	20240619	165600	110030975	4135	4135	4135	4135	0
128	20240619	165500	110030975	4135	4135	4135	4135	0
129	20240619	165400	110030975	4135	4135	4135	4135	0
130	20240619	165300	110030975	4135	4135	4135	4135	0
131	20240619	165200	110030975	4135	4135	4135	4135	0
132	20240619	165100	110030975	4135	4135	4135	4135	0
133	20240619	165000	110030975	4135	4135	4135	4135	0
134	20240619	164900	110030975	4135	4135	4135	4135	0
135	20240619	164800	110030975	4135	4135	4135	4135	0
136	20240619	164700	110030975	4135	4135	4135	4135	0
137	20240619	164600	110030975	4135	4135	4135	4135	0
138	20240619	164500	110030975	4135	4135	4135	4135	0
139	20240619	164400	110030975	4135	4135	4135	4135	0
140	20240619	164300	110030975	4135	4135	4135	4135	0
141	20240619	164200	110030975	4135	4135	4135	4135	0
142	20240619	164100	110030975	4135	4135	4135	4135	0
143	20240619	164000	110030975	4135	4135	4135	4135	0
144	20240619	163900	110030975	4135	4135	4135	4135	0
145	20240619	163800	110030975	4135	4135	4135	4135	0
146	20240619	163700	110030975	4135	4135	4135	4135	0
147	20240619	163600	110030975	4135	4135	4135	4135	0
148	20240619	163500	110030975	4135	4135	4135	4135	0
149	20240619	163400	110030975	4135	4135	4135	4135	0
150	20240619	163300	110030975	4135	4135	4135	4135	0
151	20240619	163200	110030975	4135	4135	4135	4135	0
152	20240619	163100	110030975	4135	4135	4135	4135	455
153	20240619	163000	110030975	4135	4135	4135	4135	0
154	20240619	162900	110030975	4135	4135	4135	4135	0
155	20240619	162800	110030975	4135	4135	4135	4135	0
156	20240619	162700	110030975	4135	4135	4135	4135	0
157	20240619	162600	110030975	4135	4135	4135	4135	0
158	20240619	162500	110030975	4135	4135	4135	4135	0
159	20240619	162400	110030975	4135	4135	4135	4135	0
160	20240619	162300	110030975	4135	4135	4135	4135	0
161	20240619	162200	110030975	4135	4135	4135	4135	0
162	20240619	162100	110030975	4135	4135	4135	4135	0
163	20240619	162000	110030975	4135	4135	4135	4135	0
164	20240619	161900	110030975	4135	4135	4135	4135	0
165	20240619	161800	110030975	4135	4135	4135	4135	0
166	20240619	161700	110030975	4135	4135	4135	4135	0
167	20240619	161600	110030975	4135	4135	4135	4135	0
168	20240619	161500	110030975	4135	4135	4135	4135	0
169	20240619	161400	110030975	4135	4135	4135	4135	0
170	20240619	161300	110030975	4135	4135	4135	4135	0
171	20240619	161200	110030975	4135	4135	4135	4135	0
172	20240619	161100	110030975	4135	4135	4135	4135	0
173	20240619	161000	110030975	4135	4135	4135	4135	0
174	20240619	160900	110030975	4135	4135	4135	4135	0
175	20240619	160800	110030975	4135	4135	4135	4135	0
176	20240619	160700	110030975	4135	4135	4135	4135	0
177	20240619	160600	110030975	4135	4135	4135	4135	0
178	20240619	160500	110030975	4135	4135	4135	4135	0
179	20240619	160400	110030975	4135	4135	4135	4135	0
180	20240619	160300	110030975	4135	4135	4135	4135	0
181	20240619	160200	110030975	4135	4135	4135	4135	0
182	20240619	160100	110030975	4135	4135	4135	4135	455
183	20240619	160000	110030975	4135	4135	4135	4135	0
184	20240619	155900	110030975	4135	4135	4135	4135	0
185	20240619	155800	110030975	4135	4135	4135	4135	0
186	20240619	155700	110030975	4135	4135	4135	4135	0
187	20240619	155600	110030975	4135	4135	4135	4135	0
188	20240619	155500	110030975	4135	4135	4135	4135	0
189	20240619	155400	110030975	4135	4135	4135	4135	0
190	20240619	155300	110030975	4135	4135	4135	4135	0
191	20240619	155200	110030975	4135	4135	4135	4135	0
192	20240619	155100	110030975	4135	4135	4135	4135	0
193	20240619	155000	110030975	4135	4135	4135	4135	0
194	20240619	154900	110030975	4135	4135	4135	4135	0
195	20240619	154800	110030975	4135	4135	4135	4135	0
196	20240619	154700	110030975	4135	4135	4135	4135	0
197	20240619	154600	110030975	4135	4135	4135	4135	0
198	20240619	154500	110030975	4135	4135	4135	4135	0
199	20240619	154400	110030975	4135	4135	4135	4135	0
200	20240619	154300	110030975	4135	4135	4135	4135	0
201	20240619	154200	110030975	4135	4135	4135	4135	0
202	20240619	154100	110030975	4135	4135	4135	4135	0
203	20240619	154000	110030975	4135	4135	4135	4135	0
204	20240619	153900	110030975	4135	4135	4135	4135	0
205	20240619	153800	110030975	4135	4135	4135	4135	0
206	20240619	153700	110030975	4135	4135	4135	4135	0
207	20240619	153600	110030975	4135	4135	4135	4135	0
208	20240619	153500	110030975	4135	4135	4135	4135	0
209	20240619	153400	110030975	4135	4135	4135	4135	0
210	20240619	153300	110030975	4135	4135	4135	4135	0
211	20240619	153200	110030975	4135	4135	4135	4135	0
212	20240619	153100	110030975	4135	4135	4135	4135	455
213	20240619	153000	110030975	4135	4135	4135	4135	455
214	20240619	152900	108149550	4130	4130	4130	4130	0
215	20240619	152800	108149550	4130	4130	4130	4130	0
216	20240619	152700	108149550	4130	4130	4130	4130	0
217	20240619	152600	108149550	4130	4130	4130	4130	0
218	20240619	152500	108149550	4130	4130	4130	4130	0
219	20240619	152400	108149550	4130	4130	4130	4130	0
220	20240619	152300	108149550	4130	4130	4130	4130	0
221	20240619	152200	108149550	4130	4130	4130	4130	0
222	20240619	152100	108149550	4130	4130	4130	4130	0
223	20240619	152000	108149550	4130	4130	4130	4130	0
224	20240619	151900	108149550	4130	4130	4130	4130	42
225	20240619	151800	107976090	4130	4130	4130	4130	736
226	20240619	151700	104936410	4130	4130	4130	4130	1
227	20240619	151600	104932280	4130	4130	4130	4130	0
228	20240619	151500	104932280	4130	4130	4130	4130	2
229	20240619	151400	104924020	4135	4135	4135	4135	0
230	20240619	151300	104924020	4135	4130	4135	4130	14
231	20240619	151200	104866185	4130	4130	4130	4130	2
232	20240619	151100	104857925	4130	4130	4130	4130	36
233	20240619	151000	104709245	4130	4120	4130	4120	5
234	20240619	150900	104688605	4120	4120	4120	4120	0
235	20240619	150800	104688605	4120	4120	4120	4120	2
236	20240619	150700	104680365	4120	4120	4120	4120	119
237	20240619	150600	104190085	4120	4120	4120	4120	1
238	20240619	150500	104185965	4120	4120	4120	4120	1
239	20240619	150400	104181845	4130	4120	4130	4120	2
240	20240619	150300	104173595	4120	4120	4120	4120	20
241	20240619	150200	104091195	4120	4120	4120	4120	1
242	20240619	150100	104087075	4120	4120	4120	4120	51
243	20240619	150000	103876955	4120	4120	4120	4120	1
244	20240619	145900	103872835	4120	4120	4120	4120	4
245	20240619	145800	103856355	4120	4120	4120	4120	2
246	20240619	145700	103848115	4120	4120	4120	4120	1
247	20240619	145600	103843995	4120	4120	4120	4120	1
248	20240619	145500	103839875	4120	4120	4120	4120	1
249	20240619	145400	103835755	4135	4135	4135	4135	0
250	20240619	145300	103835755	4135	4135	4135	4135	0
251	20240619	145200	103835755	4135	4135	4135	4135	0
252	20240619	145100	103835755	4135	4135	4135	4135	0
253	20240619	145000	103835755	4135	4135	4135	4135	0
254	20240619	144900	103835755	4135	4125	4135	4125	13
255	20240619	144800	103782055	4115	4120	4120	4115	143
256	20240619	144700	103192900	4135	4135	4135	4135	0
257	20240619	144600	103192900	4135	4135	4135	4135	1
258	20240619	144500	103188765	4120	4125	4125	4120	248
259	20240619	144400	102166990	4125	4135	4135	4125	744
260	20240619	144300	99093610	4135	4135	4135	4135	168
261	20240619	144200	98398930	4135	4135	4135	4135	0
262	20240619	144100	98398930	4135	4135	4135	4135	97
263	20240619	144000	97997835	4135	4135	4135	4135	0
264	20240619	143900	97997835	4135	4135	4135	4135	0
265	20240619	143800	97997835	4135	4135	4135	4135	149
266	20240619	143700	97381720	4135	4135	4135	4135	0
267	20240619	143600	97381720	4135	4135	4135	4135	0
268	20240619	143500	97381720	4135	4135	4135	4135	0
269	20240619	143400	97381720	4135	4135	4135	4135	500
270	20240619	143300	95314220	4140	4140	4140	4140	280
271	20240619	143200	94155020	4135	4135	4135	4135	0
272	20240619	143100	94155020	4135	4135	4135	4135	10
273	20240619	143000	94113670	4140	4140	4140	4140	212
274	20240619	142900	93235990	4140	4140	4140	4140	0
275	20240619	142800	93235990	4140	4140	4140	4140	0
276	20240619	142700	93235990	4140	4140	4140	4140	0
277	20240619	142600	93235990	4140	4140	4140	4140	0
278	20240619	142500	93235990	4140	4140	4140	4140	0
279	20240619	142400	93235990	4140	4140	4140	4140	0
280	20240619	142300	93235990	4140	4140	4140	4140	0
281	20240619	142200	93235990	4140	4140	4140	4140	0
282	20240619	142100	93235990	4140	4140	4140	4140	0
283	20240619	142000	93235990	4140	4140	4140	4140	1
284	20240619	141900	93231850	4135	4135	4135	4135	0
285	20240619	141800	93231850	4135	4135	4135	4135	0
286	20240619	141700	93231850	4135	4135	4135	4135	0
287	20240619	141600	93231850	4135	4135	4135	4135	0
288	20240619	141500	93231850	4135	4135	4135	4135	0
289	20240619	141400	93231850	4135	4135	4135	4135	0
290	20240619	141300	93231850	4135	4135	4135	4135	0
291	20240619	141200	93231850	4135	4135	4135	4135	0
292	20240619	141100	93231850	4135	4135	4135	4135	0
293	20240619	141000	93231850	4135	4135	4135	4135	16
294	20240619	140900	93165690	4140	4140	4140	4140	0
295	20240619	140800	93165690	4140	4140	4140	4140	0
296	20240619	140700	93165690	4140	4140	4140	4140	0
297	20240619	140600	93165690	4140	4140	4140	4140	0
298	20240619	140500	93165690	4140	4140	4140	4140	0
299	20240619	140400	93165690	4140	4140	4140	4140	0
300	20240619	140300	93165690	4140	4140	4140	4140	0
301	20240619	140200	93165690	4140	4140	4140	4140	0
302	20240619	140100	93165690	4140	4140	4140	4140	0
303	20240619	140000	93165690	4140	4140	4140	4140	0
304	20240619	135900	93165690	4140	4140	4140	4140	0
305	20240619	135800	93165690	4140	4140	4140	4140	0
306	20240619	135700	93165690	4140	4140	4140	4140	0
307	20240619	135600	93165690	4140	4140	4140	4140	0
308	20240619	135500	93165690	4140	4140	4140	4140	0
309	20240619	135400	93165690	4140	4140	4140	4140	0
310	20240619	135300	93165690	4140	4140	4140	4140	0
311	20240619	135200	93165690	4140	4140	4140	4140	0
312	20240619	135100	93165690	4140	4140	4140	4140	0
313	20240619	135000	93165690	4140	4140	4140	4140	0
314	20240619	134900	93165690	4140	4140	4140	4140	1
315	20240619	134800	93161550	4140	4140	4140	4140	0
316	20240619	134700	93161550	4140	4140	4140	4140	0
317	20240619	134600	93161550	4140	4140	4140	4140	0
318	20240619	134500	93161550	4140	4140	4140	4140	0
319	20240619	134400	93161550	4140	4140	4140	4140	38
320	20240619	134300	93004230	4135	4135	4135	4135	0
321	20240619	134200	93004230	4135	4135	4135	4135	0
322	20240619	134100	93004230	4135	4135	4135	4135	0
323	20240619	134000	93004230	4135	4135	4135	4135	0
324	20240619	133900	93004230	4135	4135	4135	4135	0
325	20240619	133800	93004230	4135	4135	4135	4135	0
326	20240619	133700	93004230	4135	4135	4135	4135	0
327	20240619	133600	93004230	4135	4135	4135	4135	0
328	20240619	133500	93004230	4135	4135	4135	4135	0
329	20240619	133400	93004230	4135	4135	4135	4135	0
330	20240619	133300	93004230	4135	4135	4135	4135	0
331	20240619	133200	93004230	4135	4135	4135	4135	0
332	20240619	133100	93004230	4135	4135	4135	4135	0
333	20240619	133000	93004230	4135	4135	4135	4135	0
334	20240619	132900	93004230	4135	4135	4135	4135	67
335	20240619	132800	92727185	4145	4145	4145	4145	0
336	20240619	132700	92727185	4145	4145	4145	4145	0
337	20240619	132600	92727185	4145	4145	4145	4145	0
338	20240619	132500	92727185	4145	4145	4145	4145	0
339	20240619	132400	92727185	4145	4145	4145	4145	0
340	20240619	132300	92727185	4145	4145	4145	4145	0
341	20240619	132200	92727185	4145	4145	4145	4145	0
342	20240619	132100	92727185	4145	4145	4145	4145	0
343	20240619	132000	92727185	4145	4145	4145	4145	5
344	20240619	131900	92706460	4145	4145	4145	4145	0
345	20240619	131800	92706460	4145	4145	4145	4145	2
346	20240619	131700	92698170	4135	4135	4135	4135	24
347	20240619	131600	92598930	4145	4145	4145	4145	0
348	20240619	131500	92598930	4145	4145	4145	4145	0
349	20240619	131400	92598930	4145	4145	4145	4145	0
350	20240619	131300	92598930	4145	4145	4145	4145	0
351	20240619	131200	92598930	4145	4145	4145	4145	0
352	20240619	131100	92598930	4145	4145	4145	4145	0
353	20240619	131000	92598930	4145	4145	4145	4145	0
354	20240619	130900	92598930	4145	4145	4145	4145	0
355	20240619	130800	92598930	4145	4145	4145	4145	0
356	20240619	130700	92598930	4145	4145	4145	4145	0
357	20240619	130600	92598930	4145	4145	4145	4145	0
358	20240619	130500	92598930	4145	4145	4145	4145	0
359	20240619	130400	92598930	4145	4145	4145	4145	0
360	20240619	130300	92598930	4145	4145	4145	4145	0
361	20240619	130200	92598930	4145	4145	4145	4145	0
362	20240619	130100	92598930	4145	4145	4145	4145	0
363	20240619	130000	92598930	4145	4145	4145	4145	0
364	20240619	125900	92598930	4145	4145	4145	4145	0
365	20240619	125800	92598930	4145	4145	4145	4145	0
366	20240619	125700	92598930	4145	4145	4145	4145	0
367	20240619	125600	92598930	4145	4145	4145	4145	0
368	20240619	125500	92598930	4145	4145	4145	4145	0
369	20240619	125400	92598930	4145	4145	4145	4145	20
370	20240619	125300	92516030	4135	4135	4135	4135	0
371	20240619	125200	92516030	4135	4135	4135	4135	0
372	20240619	125100	92516030	4135	4135	4135	4135	0
373	20240619	125000	92516030	4135	4135	4135	4135	0
374	20240619	124900	92516030	4135	4135	4135	4135	120
375	20240619	124800	92019830	4135	4135	4135	4135	0
376	20240619	124700	92019830	4135	4135	4135	4135	0
377	20240619	124600	92019830	4135	4135	4135	4135	0
378	20240619	124500	92019830	4135	4135	4135	4135	0
379	20240619	124400	92019830	4135	4135	4135	4135	0
380	20240619	124300	92019830	4135	4135	4135	4135	0
381	20240619	124200	92019830	4135	4135	4135	4135	0
382	20240619	124100	92019830	4135	4135	4135	4135	0
383	20240619	124000	92019830	4135	4135	4135	4135	0
384	20240619	123900	92019830	4135	4135	4135	4135	0
385	20240619	123800	92019830	4135	4135	4135	4135	0
386	20240619	123700	92019830	4135	4135	4135	4135	0
387	20240619	123600	92019830	4135	4135	4135	4135	162
388	20240619	123500	91349960	4135	4135	4135	4135	0
389	20240619	123400	91349960	4135	4135	4135	4135	0
390	20240619	123300	91349960	4135	4135	4135	4135	0
391	20240619	123200	91349960	4135	4135	4135	4135	0
392	20240619	123100	91349960	4135	4135	4135	4135	0
393	20240619	123000	91349960	4135	4135	4135	4135	136
394	20240619	122900	90787600	4135	4135	4135	4135	0
395	20240619	122800	90787600	4135	4135	4135	4135	0
396	20240619	122700	90787600	4135	4135	4135	4135	0
397	20240619	122600	90787600	4135	4135	4135	4135	0
398	20240619	122500	90787600	4135	4135	4135	4135	0
399	20240619	122400	90787600	4135	4135	4135	4135	0
400	20240619	122300	90787600	4135	4135	4135	4135	0
401	20240619	122200	90787600	4135	4135	4135	4135	159
402	20240619	122100	90130135	4125	4135	4140	4125	2468
403	20240619	122000	79919870	4130	4130	4130	4130	0
404	20240619	121900	79919870	4130	4130	4130	4130	0
405	20240619	121800	79919870	4130	4130	4130	4130	0
406	20240619	121700	79919870	4130	4130	4130	4130	0
407	20240619	121600	79919870	4130	4130	4130	4130	0
408	20240619	121500	79919870	4130	4130	4130	4130	0
409	20240619	121400	79919870	4130	4130	4130	4130	0
410	20240619	121300	79919870	4130	4130	4130	4130	0
411	20240619	121200	79919870	4130	4130	4130	4130	0
412	20240619	121100	79919870	4130	4130	4130	4130	662
413	20240619	121000	77185810	4130	4130	4130	4130	0
414	20240619	120900	77185810	4130	4130	4130	4130	0
415	20240619	120800	77185810	4130	4130	4130	4130	0
416	20240619	120700	77185810	4130	4130	4130	4130	0
417	20240619	120600	77185810	4130	4130	4130	4130	0
418	20240619	120500	77185810	4130	4130	4130	4130	0
419	20240619	120400	77185810	4130	4130	4130	4130	0
420	20240619	120300	77185810	4130	4130	4130	4130	2
421	20240619	120200	77177550	4130	4130	4130	4130	500
422	20240619	120100	75112550	4125	4125	4125	4125	0
423	20240619	120000	75112550	4125	4125	4125	4125	0
424	20240619	115900	75112550	4125	4125	4125	4125	0
425	20240619	115800	75112550	4125	4125	4125	4125	0
426	20240619	115700	75112550	4125	4125	4125	4125	0
427	20240619	115600	75112550	4125	4125	4125	4125	0
428	20240619	115500	75112550	4125	4125	4125	4125	0
429	20240619	115400	75112550	4125	4125	4125	4125	0
430	20240619	115300	75112550	4125	4125	4125	4125	0
431	20240619	115200	75112550	4125	4125	4125	4125	0
432	20240619	115100	75112550	4125	4125	4125	4125	0
433	20240619	115000	75112550	4125	4125	4125	4125	0
434	20240619	114900	75112550	4125	4125	4125	4125	0
435	20240619	114800	75112550	4125	4125	4125	4125	2005
436	20240619	114700	66841925	4120	4120	4120	4120	0
437	20240619	114600	66841925	4120	4120	4120	4120	0
438	20240619	114500	66841925	4120	4120	4120	4120	0
439	20240619	114400	66841925	4120	4120	4120	4120	0
440	20240619	114300	66841925	4120	4120	4120	4120	0
441	20240619	114200	66841925	4120	4120	4120	4120	100
442	20240619	114100	66429925	4120	4120	4120	4120	0
443	20240619	114000	66429925	4120	4120	4120	4120	1
444	20240619	113900	66425805	4125	4125	4125	4125	1
445	20240619	113800	66421680	4125	4125	4125	4125	0
446	20240619	113700	66421680	4125	4125	4125	4125	5
447	20240619	113600	66401055	4125	4125	4125	4125	0
448	20240619	113500	66401055	4125	4125	4125	4125	300
449	20240619	113400	65163555	4120	4120	4120	4120	0
450	20240619	113300	65163555	4120	4120	4120	4120	145
451	20240619	113200	64566155	4120	4120	4120	4120	200
452	20240619	113100	63742155	4125	4125	4125	4125	0
453	20240619	113000	63742155	4125	4125	4125	4125	0
454	20240619	112900	63742155	4125	4125	4125	4125	0
455	20240619	112800	63742155	4125	4125	4125	4125	0
456	20240619	112700	63742155	4125	4125	4125	4125	0
457	20240619	112600	63742155	4125	4120	4125	4120	1119
458	20240619	112500	59126875	4125	4125	4125	4125	0
459	20240619	112400	59126875	4125	4125	4125	4125	0
460	20240619	112300	59126875	4125	4125	4125	4125	0
461	20240619	112200	59126875	4125	4125	4125	4125	0
462	20240619	112100	59126875	4125	4125	4125	4125	0
463	20240619	112000	59126875	4125	4125	4125	4125	0
464	20240619	111900	59126875	4125	4125	4125	4125	6
465	20240619	111800	59102125	4125	4125	4125	4125	0
466	20240619	111700	59102125	4125	4125	4125	4125	0
467	20240619	111600	59102125	4125	4125	4125	4125	0
468	20240619	111500	59102125	4125	4130	4130	4125	3245
469	20240619	111400	45701005	4125	4125	4125	4125	184
470	20240619	111300	44942005	4125	4125	4125	4125	0
471	20240619	111200	44942005	4125	4130	4130	4125	1451
472	20240619	111100	38952225	4130	4130	4130	4130	0
473	20240619	111000	38952225	4130	4130	4130	4130	0
474	20240619	110900	38952225	4130	4130	4130	4130	500
475	20240619	110800	36887225	4130	4130	4130	4130	0
476	20240619	110700	36887225	4130	4130	4130	4130	0
477	20240619	110600	36887225	4130	4130	4130	4130	0
478	20240619	110500	36887225	4130	4130	4130	4130	0
479	20240619	110400	36887225	4130	4130	4130	4130	0
480	20240619	110300	36887225	4130	4130	4130	4130	0
481	20240619	110200	36887225	4130	4130	4130	4130	0
482	20240619	110100	36887225	4130	4130	4130	4130	0
483	20240619	110000	36887225	4130	4130	4130	4130	0
484	20240619	105900	36887225	4130	4130	4130	4130	0
485	20240619	105800	36887225	4130	4130	4130	4130	0
486	20240619	105700	36887225	4130	4130	4130	4130	0
487	20240619	105600	36887225	4130	4130	4130	4130	0
488	20240619	105500	36887225	4130	4130	4130	4130	20
489	20240619	105400	36804625	4130	4130	4130	4130	0
490	20240619	105300	36804625	4130	4130	4130	4130	0
491	20240619	105200	36804625	4130	4130	4130	4130	0
492	20240619	105100	36804625	4130	4130	4130	4130	0
493	20240619	105000	36804625	4130	4130	4130	4130	0
494	20240619	104900	36804625	4130	4130	4130	4130	0
495	20240619	104800	36804625	4130	4135	4135	4130	307
496	20240619	104700	35536100	4135	4135	4135	4135	0
497	20240619	104600	35536100	4135	4135	4135	4135	0
498	20240619	104500	35536100	4135	4135	4135	4135	1
499	20240619	104400	35531965	4130	4130	4130	4130	0
500	20240619	104300	35531965	4130	4130	4130	4130	0
501	20240619	104200	35531965	4130	4130	4130	4130	0
502	20240619	104100	35531965	4130	4130	4130	4130	0
503	20240619	104000	35531965	4130	4130	4130	4130	0
504	20240619	103900	35531965	4130	4130	4130	4130	0
505	20240619	103800	35531965	4130	4130	4130	4130	0
506	20240619	103700	35531965	4130	4130	4130	4130	5
507	20240619	103600	35511315	4130	4130	4130	4130	2
508	20240619	103500	35503055	4120	4120	4120	4120	0
509	20240619	103400	35503055	4120	4120	4120	4120	0
510	20240619	103300	35503055	4120	4120	4120	4120	0
511	20240619	103200	35503055	4120	4120	4120	4120	0
512	20240619	103100	35503055	4120	4120	4120	4120	0
513	20240619	103000	35503055	4120	4120	4120	4120	0
514	20240619	102900	35503055	4120	4120	4120	4120	0
515	20240619	102800	35503055	4120	4120	4120	4120	0
516	20240619	102700	35503055	4120	4130	4130	4120	768
517	20240619	102600	32333245	4130	4130	4130	4130	10
518	20240619	102500	32291945	4130	4130	4130	4130	0
519	20240619	102400	32291945	4130	4130	4130	4130	0
520	20240619	102300	32291945	4130	4130	4130	4130	0
521	20240619	102200	32291945	4130	4130	4130	4130	15
522	20240619	102100	32229995	4130	4130	4130	4130	0
523	20240619	102000	32229995	4130	4130	4130	4130	0
524	20240619	101900	32229995	4130	4130	4130	4130	0
525	20240619	101800	32229995	4130	4130	4130	4130	0
526	20240619	101700	32229995	4130	4130	4130	4130	169
527	20240619	101600	31532025	4135	4135	4135	4135	0
528	20240619	101500	31532025	4135	4135	4135	4135	0
529	20240619	101400	31532025	4135	4135	4135	4135	0
530	20240619	101300	31532025	4135	4135	4135	4135	0
531	20240619	101200	31532025	4135	4135	4135	4135	0
532	20240619	101100	31532025	4135	4135	4135	4135	0
533	20240619	101000	31532025	4135	4135	4135	4135	0
534	20240619	100900	31532025	4135	4135	4135	4135	0
535	20240619	100800	31532025	4135	4135	4135	4130	2069
536	20240619	100700	22977550	4140	4140	4140	4140	0
537	20240619	100600	22977550	4140	4140	4140	4140	0
538	20240619	100500	22977550	4140	4145	4145	4140	500
539	20240619	100400	20907295	4150	4150	4150	4150	0
540	20240619	100300	20907295	4150	4150	4150	4150	11
541	20240619	100200	20861645	4150	4150	4150	4150	1
542	20240619	100100	20857495	4150	4150	4150	4150	0
543	20240619	100000	20857495	4150	4150	4150	4150	0
544	20240619	095900	20857495	4150	4150	4150	4150	0
545	20240619	095800	20857495	4150	4150	4150	4150	0
546	20240619	095700	20857495	4150	4150	4150	4150	0
547	20240619	095600	20857495	4150	4150	4150	4150	0
548	20240619	095500	20857495	4150	4150	4150	4150	0
549	20240619	095400	20857495	4150	4150	4150	4150	0
550	20240619	095300	20857495	4150	4150	4150	4150	0
551	20240619	095200	20857495	4150	4150	4150	4150	0
552	20240619	095100	20857495	4150	4150	4150	4150	51
553	20240619	095000	20645845	4150	4150	4150	4150	0
554	20240619	094900	20645845	4150	4150	4150	4150	100
555	20240619	094800	20230845	4150	4150	4150	4150	0
556	20240619	094700	20230845	4150	4145	4150	4145	335
557	20240619	094600	18842260	4145	4140	4145	4135	2849
558	20240619	094500	7048580	4140	4140	4140	4140	0
559	20240619	094400	7048580	4140	4140	4140	4140	0
560	20240619	094300	7048580	4140	4140	4140	4140	2
561	20240619	094200	7040300	4135	4135	4135	4135	0
562	20240619	094100	7040300	4135	4135	4135	4135	0
563	20240619	094000	7040300	4135	4135	4135	4135	0
564	20240619	093900	7040300	4135	4135	4135	4135	5
565	20240619	093800	7019625	4135	4135	4135	4135	0
566	20240619	093700	7019625	4135	4135	4135	4135	1
567	20240619	093600	7015490	4135	4135	4135	4135	1
568	20240619	093500	7011355	4140	4140	4140	4140	1
569	20240619	093400	7007215	4140	4140	4140	4140	0
570	20240619	093300	7007215	4140	4140	4140	4140	0
571	20240619	093200	7007215	4140	4140	4140	4140	386
572	20240619	093100	5409175	4145	4145	4145	4145	0
573	20240619	093000	5409175	4145	4145	4145	4145	300
574	20240619	092900	4165675	4145	4145	4145	4145	0
575	20240619	092800	4165675	4145	4145	4145	4145	0
576	20240619	092700	4165675	4145	4145	4145	4145	121
577	20240619	092600	3664130	4140	4140	4140	4140	57
578	20240619	092500	3428150	4140	4140	4140	4140	0
579	20240619	092400	3428150	4140	4140	4140	4140	0
580	20240619	092300	3428150	4140	4140	4140	4140	0
581	20240619	092200	3428150	4140	4140	4140	4140	1
582	20240619	092100	3424010	4140	4140	4140	4140	0
583	20240619	092000	3424010	4140	4140	4140	4140	12
584	20240619	091900	3374330	4130	4130	4130	4130	0
585	20240619	091800	3374330	4130	4130	4130	4130	10
586	20240619	091700	3333030	4145	4145	4145	4145	0
587	20240619	091600	3333030	4145	4145	4145	4145	0
588	20240619	091500	3333030	4145	4145	4145	4145	0
589	20240619	091400	3333030	4145	4145	4145	4145	0
590	20240619	091300	3333030	4145	4145	4145	4145	0
591	20240619	091200	3333030	4145	4145	4145	4145	0
592	20240619	091100	3333030	4145	4145	4145	4145	1
593	20240619	091000	3328885	4145	4135	4145	4130	11
594	20240619	090900	3283435	4155	4155	4155	4155	0
595	20240619	090800	3283435	4155	4155	4155	4155	1
596	20240619	090700	3279280	4130	4130	4130	4130	674
597	20240619	090600	495660	4150	4150	4150	4150	0
598	20240619	090500	495660	4150	4150	4150	4150	0
599	20240619	090400	495660	4150	4150	4150	4150	0
600	20240619	090300	495660	4150	4150	4150	4150	0
601	20240619	090200	495660	4150	4150	4150	4150	0
602	20240619	090100	495660	4150	4150	4150	4150	3
603	20240619	090000	483210	4130	4130	4130	4130	117