KissMeData/093920/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	200100	59856630	5660	5660	5660	5660	175
3	20240613	200000	59856630	5660	5660	5660	5660	0
4	20240613	195900	59856630	5660	5660	5660	5660	0
5	20240613	195800	59856630	5660	5660	5660	5660	0
6	20240613	195700	59856630	5660	5660	5660	5660	0
7	20240613	195600	59856630	5660	5660	5660	5660	0
8	20240613	195500	59856630	5660	5660	5660	5660	0
9	20240613	195400	59856630	5660	5660	5660	5660	0
10	20240613	195300	59856630	5660	5660	5660	5660	0
11	20240613	195200	59856630	5660	5660	5660	5660	0
12	20240613	195100	59856630	5660	5660	5660	5660	0
13	20240613	195000	59856630	5660	5660	5660	5660	0
14	20240613	194900	59856630	5660	5660	5660	5660	0
15	20240613	194800	59856630	5660	5660	5660	5660	0
16	20240613	194700	59856630	5660	5660	5660	5660	0
17	20240613	194600	59856630	5660	5660	5660	5660	0
18	20240613	194500	59856630	5660	5660	5660	5660	0
19	20240613	194400	59856630	5660	5660	5660	5660	0
20	20240613	194300	59856630	5660	5660	5660	5660	0
21	20240613	194200	59856630	5660	5660	5660	5660	0
22	20240613	194100	59856630	5660	5660	5660	5660	0
23	20240613	194000	59856630	5660	5660	5660	5660	0
24	20240613	193900	59856630	5660	5660	5660	5660	0
25	20240613	193800	59856630	5660	5660	5660	5660	0
26	20240613	193700	59856630	5660	5660	5660	5660	0
27	20240613	193600	59856630	5660	5660	5660	5660	0
28	20240613	193500	59856630	5660	5660	5660	5660	0
29	20240613	193400	59856630	5660	5660	5660	5660	0
30	20240613	193300	59856630	5660	5660	5660	5660	0
31	20240613	193200	59856630	5660	5660	5660	5660	0
32	20240613	193100	59856630	5660	5660	5660	5660	175
33	20240613	193000	59856630	5660	5660	5660	5660	0
34	20240613	192900	59856630	5660	5660	5660	5660	0
35	20240613	192800	59856630	5660	5660	5660	5660	0
36	20240613	192700	59856630	5660	5660	5660	5660	0
37	20240613	192600	59856630	5660	5660	5660	5660	0
38	20240613	192500	59856630	5660	5660	5660	5660	0
39	20240613	192400	59856630	5660	5660	5660	5660	0
40	20240613	192300	59856630	5660	5660	5660	5660	0
41	20240613	192200	59856630	5660	5660	5660	5660	0
42	20240613	192100	59856630	5660	5660	5660	5660	0
43	20240613	192000	59856630	5660	5660	5660	5660	0
44	20240613	191900	59856630	5660	5660	5660	5660	0
45	20240613	191800	59856630	5660	5660	5660	5660	0
46	20240613	191700	59856630	5660	5660	5660	5660	0
47	20240613	191600	59856630	5660	5660	5660	5660	0
48	20240613	191500	59856630	5660	5660	5660	5660	0
49	20240613	191400	59856630	5660	5660	5660	5660	0
50	20240613	191300	59856630	5660	5660	5660	5660	0
51	20240613	191200	59856630	5660	5660	5660	5660	0
52	20240613	191100	59856630	5660	5660	5660	5660	0
53	20240613	191000	59856630	5660	5660	5660	5660	0
54	20240613	190900	59856630	5660	5660	5660	5660	0
55	20240613	190800	59856630	5660	5660	5660	5660	0
56	20240613	190700	59856630	5660	5660	5660	5660	0
57	20240613	190600	59856630	5660	5660	5660	5660	0
58	20240613	190500	59856630	5660	5660	5660	5660	0
59	20240613	190400	59856630	5660	5660	5660	5660	0
60	20240613	190300	59856630	5660	5660	5660	5660	0
61	20240613	190200	59856630	5660	5660	5660	5660	0
62	20240613	190100	59856630	5660	5660	5660	5660	175
63	20240613	190000	59856630	5660	5660	5660	5660	0
64	20240613	185900	59856630	5660	5660	5660	5660	0
65	20240613	185800	59856630	5660	5660	5660	5660	0
66	20240613	185700	59856630	5660	5660	5660	5660	0
67	20240613	185600	59856630	5660	5660	5660	5660	0
68	20240613	185500	59856630	5660	5660	5660	5660	0
69	20240613	185400	59856630	5660	5660	5660	5660	0
70	20240613	185300	59856630	5660	5660	5660	5660	0
71	20240613	185200	59856630	5660	5660	5660	5660	0
72	20240613	185100	59856630	5660	5660	5660	5660	0
73	20240613	185000	59856630	5660	5660	5660	5660	0
74	20240613	184900	59856630	5660	5660	5660	5660	0
75	20240613	184800	59856630	5660	5660	5660	5660	0
76	20240613	184700	59856630	5660	5660	5660	5660	0
77	20240613	184600	59856630	5660	5660	5660	5660	0
78	20240613	184500	59856630	5660	5660	5660	5660	0
79	20240613	184400	59856630	5660	5660	5660	5660	0
80	20240613	184300	59856630	5660	5660	5660	5660	0
81	20240613	184200	59856630	5660	5660	5660	5660	0
82	20240613	184100	59856630	5660	5660	5660	5660	0
83	20240613	184000	59856630	5660	5660	5660	5660	0
84	20240613	183900	59856630	5660	5660	5660	5660	0
85	20240613	183800	59856630	5660	5660	5660	5660	0
86	20240613	183700	59856630	5660	5660	5660	5660	0
87	20240613	183600	59856630	5660	5660	5660	5660	0
88	20240613	183500	59856630	5660	5660	5660	5660	0
89	20240613	183400	59856630	5660	5660	5660	5660	0
90	20240613	183300	59856630	5660	5660	5660	5660	0
91	20240613	183200	59856630	5660	5660	5660	5660	0
92	20240613	183100	59856630	5660	5660	5660	5660	175
93	20240613	183000	59856630	5660	5660	5660	5660	0
94	20240613	182900	59856630	5660	5660	5660	5660	0
95	20240613	182800	59856630	5660	5660	5660	5660	0
96	20240613	182700	59856630	5660	5660	5660	5660	0
97	20240613	182600	59856630	5660	5660	5660	5660	0
98	20240613	182500	59856630	5660	5660	5660	5660	0
99	20240613	182400	59856630	5660	5660	5660	5660	0
100	20240613	182300	59856630	5660	5660	5660	5660	0
101	20240613	182200	59856630	5660	5660	5660	5660	0
102	20240613	182100	59856630	5660	5660	5660	5660	0
103	20240613	182000	59856630	5660	5660	5660	5660	0
104	20240613	181900	59856630	5660	5660	5660	5660	0
105	20240613	181800	59856630	5660	5660	5660	5660	0
106	20240613	181700	59856630	5660	5660	5660	5660	0
107	20240613	181600	59856630	5660	5660	5660	5660	0
108	20240613	181500	59856630	5660	5660	5660	5660	0
109	20240613	181400	59856630	5660	5660	5660	5660	0
110	20240613	181300	59856630	5660	5660	5660	5660	0
111	20240613	181200	59856630	5660	5660	5660	5660	0
112	20240613	181100	59856630	5660	5660	5660	5660	0
113	20240613	181000	59856630	5660	5660	5660	5660	0
114	20240613	180900	59856630	5660	5660	5660	5660	0
115	20240613	180800	59856630	5660	5660	5660	5660	0
116	20240613	180700	59856630	5660	5660	5660	5660	0
117	20240613	180600	59856630	5660	5660	5660	5660	0
118	20240613	180500	59856630	5660	5660	5660	5660	0
119	20240613	180400	59856630	5660	5660	5660	5660	0
120	20240613	180300	59856630	5660	5660	5660	5660	0
121	20240613	180200	59856630	5660	5660	5660	5660	0
122	20240613	180100	59856630	5660	5660	5660	5660	175
123	20240613	180000	59856630	5660	5660	5660	5660	0
124	20240613	175900	59856630	5660	5660	5660	5660	0
125	20240613	175800	59856630	5660	5660	5660	5660	0
126	20240613	175700	59856630	5660	5660	5660	5660	0
127	20240613	175600	59856630	5660	5660	5660	5660	0
128	20240613	175500	59856630	5660	5660	5660	5660	0
129	20240613	175400	59856630	5660	5660	5660	5660	0
130	20240613	175300	59856630	5660	5660	5660	5660	0
131	20240613	175200	59856630	5660	5660	5660	5660	0
132	20240613	175100	59856630	5660	5660	5660	5660	0
133	20240613	175000	59856630	5660	5660	5660	5660	0
134	20240613	174900	59856630	5660	5660	5660	5660	0
135	20240613	174800	59856630	5660	5660	5660	5660	0
136	20240613	174700	59856630	5660	5660	5660	5660	0
137	20240613	174600	59856630	5660	5660	5660	5660	0
138	20240613	174500	59856630	5660	5660	5660	5660	0
139	20240613	174400	59856630	5660	5660	5660	5660	0
140	20240613	174300	59856630	5660	5660	5660	5660	0
141	20240613	174200	59856630	5660	5660	5660	5660	0
142	20240613	174100	59856630	5660	5660	5660	5660	0
143	20240613	174000	59856630	5660	5660	5660	5660	0
144	20240613	173900	59856630	5660	5660	5660	5660	0
145	20240613	173800	59856630	5660	5660	5660	5660	0
146	20240613	173700	59856630	5660	5660	5660	5660	0
147	20240613	173600	59856630	5660	5660	5660	5660	0
148	20240613	173500	59856630	5660	5660	5660	5660	0
149	20240613	173400	59856630	5660	5660	5660	5660	0
150	20240613	173300	59856630	5660	5660	5660	5660	0
151	20240613	173200	59856630	5660	5660	5660	5660	0
152	20240613	173100	59856630	5660	5660	5660	5660	175
153	20240613	173000	59856630	5660	5660	5660	5660	0
154	20240613	172900	59856630	5660	5660	5660	5660	0
155	20240613	172800	59856630	5660	5660	5660	5660	0
156	20240613	172700	59856630	5660	5660	5660	5660	0
157	20240613	172600	59856630	5660	5660	5660	5660	0
158	20240613	172500	59856630	5660	5660	5660	5660	0
159	20240613	172400	59856630	5660	5660	5660	5660	0
160	20240613	172300	59856630	5660	5660	5660	5660	0
161	20240613	172200	59856630	5660	5660	5660	5660	0
162	20240613	172100	59856630	5660	5660	5660	5660	0
163	20240613	172000	59856630	5660	5660	5660	5660	0
164	20240613	171900	59856630	5660	5660	5660	5660	0
165	20240613	171800	59856630	5660	5660	5660	5660	0
166	20240613	171700	59856630	5660	5660	5660	5660	0
167	20240613	171600	59856630	5660	5660	5660	5660	0
168	20240613	171500	59856630	5660	5660	5660	5660	0
169	20240613	171400	59856630	5660	5660	5660	5660	0
170	20240613	171300	59856630	5660	5660	5660	5660	0
171	20240613	171200	59856630	5660	5660	5660	5660	0
172	20240613	171100	59856630	5660	5660	5660	5660	0
173	20240613	171000	59856630	5660	5660	5660	5660	0
174	20240613	170900	59856630	5660	5660	5660	5660	0
175	20240613	170800	59856630	5660	5660	5660	5660	0
176	20240613	170700	59856630	5660	5660	5660	5660	0
177	20240613	170600	59856630	5660	5660	5660	5660	0
178	20240613	170500	59856630	5660	5660	5660	5660	0
179	20240613	170400	59856630	5660	5660	5660	5660	0
180	20240613	170300	59856630	5660	5660	5660	5660	0
181	20240613	170200	59856630	5660	5660	5660	5660	0
182	20240613	170100	59856630	5660	5660	5660	5660	175
183	20240613	170000	59856630	5660	5660	5660	5660	0
184	20240613	165900	59856630	5660	5660	5660	5660	0
185	20240613	165800	59856630	5660	5660	5660	5660	0
186	20240613	165700	59856630	5660	5660	5660	5660	0
187	20240613	165600	59856630	5660	5660	5660	5660	0
188	20240613	165500	59856630	5660	5660	5660	5660	0
189	20240613	165400	59856630	5660	5660	5660	5660	0
190	20240613	165300	59856630	5660	5660	5660	5660	0
191	20240613	165200	59856630	5660	5660	5660	5660	0
192	20240613	165100	59856630	5660	5660	5660	5660	0
193	20240613	165000	59856630	5660	5660	5660	5660	0
194	20240613	164900	59856630	5660	5660	5660	5660	0
195	20240613	164800	59856630	5660	5660	5660	5660	0
196	20240613	164700	59856630	5660	5660	5660	5660	0
197	20240613	164600	59856630	5660	5660	5660	5660	0
198	20240613	164500	59856630	5660	5660	5660	5660	0
199	20240613	164400	59856630	5660	5660	5660	5660	0
200	20240613	164300	59856630	5660	5660	5660	5660	0
201	20240613	164200	59856630	5660	5660	5660	5660	0
202	20240613	164100	59856630	5660	5660	5660	5660	0
203	20240613	164000	59856630	5660	5660	5660	5660	0
204	20240613	163900	59856630	5660	5660	5660	5660	0
205	20240613	163800	59856630	5660	5660	5660	5660	0
206	20240613	163700	59856630	5660	5660	5660	5660	0
207	20240613	163600	59856630	5660	5660	5660	5660	0
208	20240613	163500	59856630	5660	5660	5660	5660	0
209	20240613	163400	59856630	5660	5660	5660	5660	0
210	20240613	163300	59856630	5660	5660	5660	5660	0
211	20240613	163200	59856630	5660	5660	5660	5660	0
212	20240613	163100	59856630	5660	5660	5660	5660	175
213	20240613	163000	59856630	5660	5660	5660	5660	0
214	20240613	162900	59856630	5660	5660	5660	5660	0
215	20240613	162800	59856630	5660	5660	5660	5660	0
216	20240613	162700	59856630	5660	5660	5660	5660	0
217	20240613	162600	59856630	5660	5660	5660	5660	0
218	20240613	162500	59856630	5660	5660	5660	5660	0
219	20240613	162400	59856630	5660	5660	5660	5660	0
220	20240613	162300	59856630	5660	5660	5660	5660	0
221	20240613	162200	59856630	5660	5660	5660	5660	0
222	20240613	162100	59856630	5660	5660	5660	5660	0
223	20240613	162000	59856630	5660	5660	5660	5660	0
224	20240613	161900	59856630	5660	5660	5660	5660	0
225	20240613	161800	59856630	5660	5660	5660	5660	0
226	20240613	161700	59856630	5660	5660	5660	5660	0
227	20240613	161600	59856630	5660	5660	5660	5660	0
228	20240613	161500	59856630	5660	5660	5660	5660	0
229	20240613	161400	59856630	5660	5660	5660	5660	0
230	20240613	161300	59856630	5660	5660	5660	5660	0
231	20240613	161200	59856630	5660	5660	5660	5660	0
232	20240613	161100	59856630	5660	5660	5660	5660	0
233	20240613	161000	59856630	5660	5660	5660	5660	0
234	20240613	160900	59856630	5660	5660	5660	5660	0
235	20240613	160800	59856630	5660	5660	5660	5660	0
236	20240613	160700	59856630	5660	5660	5660	5660	0
237	20240613	160600	59856630	5660	5660	5660	5660	0
238	20240613	160500	59856630	5660	5660	5660	5660	0
239	20240613	160400	59856630	5660	5660	5660	5660	0
240	20240613	160300	59856630	5660	5660	5660	5660	0
241	20240613	160200	59856630	5660	5660	5660	5660	0
242	20240613	160100	59856630	5660	5660	5660	5660	175
243	20240613	160000	59856630	5660	5660	5660	5660	0
244	20240613	155900	59856630	5660	5660	5660	5660	0
245	20240613	155800	59856630	5660	5660	5660	5660	0
246	20240613	155700	59856630	5660	5660	5660	5660	0
247	20240613	155600	59856630	5660	5660	5660	5660	0
248	20240613	155500	59856630	5660	5660	5660	5660	0
249	20240613	155400	59856630	5660	5660	5660	5660	0
250	20240613	155300	59856630	5660	5660	5660	5660	0
251	20240613	155200	59856630	5660	5660	5660	5660	0
252	20240613	155100	59856630	5660	5660	5660	5660	0
253	20240613	155000	59856630	5660	5660	5660	5660	0
254	20240613	154900	59856630	5660	5660	5660	5660	0
255	20240613	154800	59856630	5660	5660	5660	5660	0
256	20240613	154700	59856630	5660	5660	5660	5660	0
257	20240613	154600	59856630	5660	5660	5660	5660	0
258	20240613	154500	59856630	5660	5660	5660	5660	0
259	20240613	154400	59856630	5660	5660	5660	5660	0
260	20240613	154300	59856630	5660	5660	5660	5660	0
261	20240613	154200	59856630	5660	5660	5660	5660	0
262	20240613	154100	59856630	5660	5660	5660	5660	0
263	20240613	154000	59856630	5660	5660	5660	5660	0
264	20240613	153900	59856630	5660	5660	5660	5660	0
265	20240613	153800	59856630	5660	5660	5660	5660	0
266	20240613	153700	59856630	5660	5660	5660	5660	0
267	20240613	153600	59856630	5660	5660	5660	5660	0
268	20240613	153500	59856630	5660	5660	5660	5660	0
269	20240613	153400	59856630	5660	5660	5660	5660	0
270	20240613	153300	59856630	5660	5660	5660	5660	0
271	20240613	153200	59856630	5660	5660	5660	5660	0
272	20240613	153100	59856630	5660	5660	5660	5660	175
273	20240613	153000	59856630	5660	5660	5660	5660	175
274	20240613	152900	58866130	5660	5660	5660	5660	0
275	20240613	152800	58866130	5660	5660	5660	5660	0
276	20240613	152700	58866130	5660	5660	5660	5660	0
277	20240613	152600	58866130	5660	5660	5660	5660	0
278	20240613	152500	58866130	5660	5660	5660	5660	0
279	20240613	152400	58866130	5660	5660	5660	5660	0
280	20240613	152300	58866130	5660	5660	5660	5660	0
281	20240613	152200	58866130	5660	5660	5660	5660	0
282	20240613	152100	58866130	5660	5660	5660	5660	0
283	20240613	152000	58866130	5660	5660	5660	5660	0
284	20240613	151900	58866130	5660	5660	5660	5660	0
285	20240613	151800	58866130	5660	5660	5660	5660	0
286	20240613	151700	58866130	5660	5660	5660	5660	0
287	20240613	151600	58866130	5660	5660	5660	5660	0
288	20240613	151500	58866130	5660	5650	5660	5640	1007
289	20240613	151400	53182300	5660	5660	5660	5660	0
290	20240613	151300	53182300	5660	5660	5660	5660	0
291	20240613	151200	53182300	5660	5660	5660	5660	0
292	20240613	151100	53182300	5660	5660	5660	5660	0
293	20240613	151000	53182300	5660	5660	5660	5660	0
294	20240613	150900	53182300	5660	5660	5660	5660	0
295	20240613	150800	53182300	5660	5660	5660	5660	0
296	20240613	150700	53182300	5660	5660	5660	5660	0
297	20240613	150600	53182300	5660	5660	5660	5660	20
298	20240613	150500	53069100	5660	5660	5660	5660	0
299	20240613	150400	53069100	5660	5660	5660	5660	10
300	20240613	150300	53012500	5660	5660	5660	5660	0
301	20240613	150200	53012500	5660	5660	5660	5660	0
302	20240613	150100	53012500	5660	5660	5660	5660	1
303	20240613	150000	53006840	5660	5660	5660	5660	0
304	20240613	145900	53006840	5660	5660	5660	5660	0
305	20240613	145800	53006840	5660	5660	5660	5660	0
306	20240613	145700	53006840	5660	5660	5660	5660	2
307	20240613	145600	52995520	5650	5650	5650	5650	0
308	20240613	145500	52995520	5650	5650	5650	5650	0
309	20240613	145400	52995520	5650	5650	5650	5650	50
310	20240613	145300	52713020	5650	5650	5650	5650	0
311	20240613	145200	52713020	5650	5650	5650	5650	0
312	20240613	145100	52713020	5650	5650	5650	5650	0
313	20240613	145000	52713020	5650	5650	5650	5650	0
314	20240613	144900	52713020	5650	5650	5650	5650	0
315	20240613	144800	52713020	5650	5650	5650	5650	0
316	20240613	144700	52713020	5650	5650	5650	5650	100
317	20240613	144600	52148020	5650	5650	5650	5650	63
318	20240613	144500	51792070	5660	5660	5660	5660	0
319	20240613	144400	51792070	5660	5660	5660	5660	0
320	20240613	144300	51792070	5660	5660	5660	5660	0
321	20240613	144200	51792070	5660	5660	5660	5660	2
322	20240613	144100	51780750	5650	5650	5650	5650	0
323	20240613	144000	51780750	5650	5650	5650	5650	0
324	20240613	143900	51780750	5650	5650	5650	5650	0
325	20240613	143800	51780750	5650	5650	5650	5650	0
326	20240613	143700	51780750	5650	5650	5650	5650	0
327	20240613	143600	51780750	5650	5650	5650	5650	0
328	20240613	143500	51780750	5650	5650	5650	5650	0
329	20240613	143400	51780750	5650	5650	5650	5650	0
330	20240613	143300	51780750	5650	5650	5650	5650	0
331	20240613	143200	51780750	5650	5650	5650	5650	10
332	20240613	143100	51724250	5660	5660	5660	5660	0
333	20240613	143000	51724250	5660	5660	5660	5660	17
334	20240613	142900	51628030	5650	5650	5650	5650	0
335	20240613	142800	51628030	5650	5650	5650	5650	0
336	20240613	142700	51628030	5650	5650	5650	5650	0
337	20240613	142600	51628030	5650	5650	5650	5650	0
338	20240613	142500	51628030	5650	5650	5650	5650	0
339	20240613	142400	51628030	5650	5650	5650	5650	0
340	20240613	142300	51628030	5650	5650	5650	5650	0
341	20240613	142200	51628030	5650	5650	5650	5650	8
342	20240613	142100	51582830	5660	5660	5660	5660	0
343	20240613	142000	51582830	5660	5660	5660	5660	0
344	20240613	141900	51582830	5660	5660	5660	5660	0
345	20240613	141800	51582830	5660	5660	5660	5660	0
346	20240613	141700	51582830	5660	5660	5660	5660	0
347	20240613	141600	51582830	5660	5660	5660	5660	0
348	20240613	141500	51582830	5660	5660	5660	5660	0
349	20240613	141400	51582830	5660	5660	5660	5660	10
350	20240613	141300	51526230	5660	5660	5660	5660	0
351	20240613	141200	51526230	5660	5660	5660	5660	11
352	20240613	141100	51463970	5660	5660	5660	5660	0
353	20240613	141000	51463970	5660	5660	5660	5660	0
354	20240613	140900	51463970	5660	5660	5660	5660	1
355	20240613	140800	51458310	5660	5660	5660	5660	1
356	20240613	140700	51452650	5660	5660	5660	5660	0
357	20240613	140600	51452650	5660	5660	5660	5660	0
358	20240613	140500	51452650	5660	5660	5660	5660	0
359	20240613	140400	51452650	5660	5660	5660	5660	0
360	20240613	140300	51452650	5660	5660	5660	5660	8
361	20240613	140200	51407370	5660	5660	5660	5660	0
362	20240613	140100	51407370	5660	5660	5660	5660	0
363	20240613	140000	51407370	5660	5660	5660	5660	0
364	20240613	135900	51407370	5660	5660	5660	5660	0
365	20240613	135800	51407370	5660	5660	5660	5660	0
366	20240613	135700	51407370	5660	5660	5660	5660	0
367	20240613	135600	51407370	5660	5660	5660	5660	0
368	20240613	135500	51407370	5660	5660	5660	5660	0
369	20240613	135400	51407370	5660	5660	5660	5660	89
370	20240613	135300	50903630	5660	5660	5660	5660	89
371	20240613	135200	50399890	5660	5660	5660	5660	0
372	20240613	135100	50399890	5660	5660	5660	5660	0
373	20240613	135000	50399890	5660	5660	5660	5660	0
374	20240613	134900	50399890	5660	5660	5660	5660	0
375	20240613	134800	50399890	5660	5660	5660	5660	99
376	20240613	134700	49839550	5660	5660	5660	5660	0
377	20240613	134600	49839550	5660	5660	5660	5660	0
378	20240613	134500	49839550	5660	5660	5660	5660	0
379	20240613	134400	49839550	5660	5660	5660	5660	0
380	20240613	134300	49839550	5660	5660	5660	5660	1
381	20240613	134200	49833890	5660	5660	5660	5660	0
382	20240613	134100	49833890	5660	5660	5660	5660	0
383	20240613	134000	49833890	5660	5660	5660	5660	0
384	20240613	133900	49833890	5660	5660	5660	5660	0
385	20240613	133800	49833890	5660	5660	5660	5660	0
386	20240613	133700	49833890	5660	5660	5660	5660	0
387	20240613	133600	49833890	5660	5660	5660	5660	0
388	20240613	133500	49833890	5660	5660	5660	5660	315
389	20240613	133400	48050990	5670	5670	5670	5670	0
390	20240613	133300	48050990	5670	5670	5670	5670	0
391	20240613	133200	48050990	5670	5670	5670	5670	0
392	20240613	133100	48050990	5670	5670	5670	5670	0
393	20240613	133000	48050990	5670	5670	5670	5670	0
394	20240613	132900	48050990	5670	5670	5670	5670	0
395	20240613	132800	48050990	5670	5670	5670	5670	0
396	20240613	132700	48050990	5670	5670	5670	5670	0
397	20240613	132600	48050990	5670	5670	5670	5670	0
398	20240613	132500	48050990	5670	5670	5670	5670	0
399	20240613	132400	48050990	5670	5680	5680	5670	8
400	20240613	132300	48005570	5680	5680	5680	5680	0
401	20240613	132200	48005570	5680	5680	5680	5680	0
402	20240613	132100	48005570	5680	5680	5680	5680	0
403	20240613	132000	48005570	5680	5680	5680	5680	0
404	20240613	131900	48005570	5680	5670	5680	5670	2
405	20240613	131800	47994220	5660	5660	5660	5660	0
406	20240613	131700	47994220	5660	5660	5660	5660	9
407	20240613	131600	47943280	5670	5670	5670	5670	0
408	20240613	131500	47943280	5670	5670	5670	5670	0
409	20240613	131400	47943280	5670	5670	5670	5670	0
410	20240613	131300	47943280	5670	5670	5670	5670	0
411	20240613	131200	47943280	5670	5670	5670	5670	0
412	20240613	131100	47943280	5670	5670	5670	5670	0
413	20240613	131000	47943280	5670	5670	5670	5670	0
414	20240613	130900	47943280	5670	5670	5670	5670	0
415	20240613	130800	47943280	5670	5670	5670	5670	0
416	20240613	130700	47943280	5670	5670	5670	5670	0
417	20240613	130600	47943280	5670	5670	5670	5670	0
418	20240613	130500	47943280	5670	5670	5670	5670	0
419	20240613	130400	47943280	5670	5670	5670	5670	0
420	20240613	130300	47943280	5670	5670	5670	5670	0
421	20240613	130200	47943280	5670	5670	5670	5670	0
422	20240613	130100	47943280	5670	5670	5670	5670	0
423	20240613	130000	47943280	5670	5670	5670	5670	10
424	20240613	125900	47886580	5670	5670	5670	5660	226
425	20240613	125800	46607220	5670	5670	5670	5670	20
426	20240613	125700	46493820	5670	5670	5670	5670	8
427	20240613	125600	46448460	5670	5670	5670	5670	0
428	20240613	125500	46448460	5670	5670	5670	5670	0
429	20240613	125400	46448460	5670	5670	5670	5670	0
430	20240613	125300	46448460	5670	5670	5670	5670	11
431	20240613	125200	46386090	5670	5670	5670	5670	0
432	20240613	125100	46386090	5670	5670	5670	5670	0
433	20240613	125000	46386090	5670	5670	5670	5670	0
434	20240613	124900	46386090	5670	5670	5670	5670	0
435	20240613	124800	46386090	5670	5670	5670	5670	347
436	20240613	124700	44418600	5660	5660	5660	5660	275
437	20240613	124600	42862100	5660	5660	5660	5660	0
438	20240613	124500	42862100	5660	5660	5660	5660	0
439	20240613	124400	42862100	5660	5660	5660	5660	0
440	20240613	124300	42862100	5660	5660	5660	5660	0
441	20240613	124200	42862100	5660	5660	5660	5660	0
442	20240613	124100	42862100	5660	5660	5660	5660	0
443	20240613	124000	42862100	5660	5660	5660	5660	0
444	20240613	123900	42862100	5660	5660	5660	5660	1
445	20240613	123800	42856440	5660	5660	5660	5660	0
446	20240613	123700	42856440	5660	5660	5660	5660	0
447	20240613	123600	42856440	5660	5660	5660	5660	0
448	20240613	123500	42856440	5660	5660	5660	5660	0
449	20240613	123400	42856440	5660	5660	5660	5660	6
450	20240613	123300	42822480	5660	5660	5660	5660	6
451	20240613	123200	42788520	5660	5660	5660	5660	2
452	20240613	123100	42777200	5660	5660	5660	5660	19
453	20240613	123000	42669660	5660	5660	5660	5660	6
454	20240613	122900	42635700	5660	5660	5660	5660	0
455	20240613	122800	42635700	5660	5660	5660	5660	0
456	20240613	122700	42635700	5660	5660	5660	5660	1
457	20240613	122600	42630040	5650	5650	5650	5650	0
458	20240613	122500	42630040	5650	5650	5650	5650	0
459	20240613	122400	42630040	5650	5650	5650	5650	0
460	20240613	122300	42630040	5650	5650	5650	5650	0
461	20240613	122200	42630040	5650	5650	5650	5650	0
462	20240613	122100	42630040	5650	5650	5650	5650	0
463	20240613	122000	42630040	5650	5650	5650	5650	0
464	20240613	121900	42630040	5650	5650	5650	5650	100
465	20240613	121800	42065040	5670	5670	5670	5670	0
466	20240613	121700	42065040	5670	5670	5670	5670	0
467	20240613	121600	42065040	5670	5670	5670	5670	0
468	20240613	121500	42065040	5670	5670	5670	5670	0
469	20240613	121400	42065040	5670	5670	5670	5670	0
470	20240613	121300	42065040	5670	5670	5670	5670	0
471	20240613	121200	42065040	5670	5670	5670	5670	0
472	20240613	121100	42065040	5670	5670	5670	5670	0
473	20240613	121000	42065040	5670	5650	5670	5650	30
474	20240613	120900	41895520	5670	5670	5670	5670	0
475	20240613	120800	41895520	5670	5670	5670	5670	0
476	20240613	120700	41895520	5670	5670	5670	5670	0
477	20240613	120600	41895520	5670	5670	5670	5670	10
478	20240613	120500	41838820	5670	5670	5670	5670	0
479	20240613	120400	41838820	5670	5670	5670	5670	0
480	20240613	120300	41838820	5670	5670	5670	5670	0
481	20240613	120200	41838820	5670	5670	5670	5670	0
482	20240613	120100	41838820	5670	5670	5670	5670	0
483	20240613	120000	41838820	5670	5670	5670	5670	0
484	20240613	115900	41838820	5670	5670	5670	5670	0
485	20240613	115800	41838820	5670	5670	5670	5670	0
486	20240613	115700	41838820	5670	5670	5670	5670	0
487	20240613	115600	41838820	5670	5670	5670	5670	0
488	20240613	115500	41838820	5670	5670	5670	5670	0
489	20240613	115400	41838820	5670	5670	5670	5670	0
490	20240613	115300	41838820	5670	5670	5670	5670	0
491	20240613	115200	41838820	5670	5670	5670	5670	0
492	20240613	115100	41838820	5670	5670	5670	5670	0
493	20240613	115000	41838820	5670	5670	5670	5670	0
494	20240613	114900	41838820	5670	5670	5670	5670	0
495	20240613	114800	41838820	5670	5670	5670	5670	0
496	20240613	114700	41838820	5670	5670	5670	5670	0
497	20240613	114600	41838820	5670	5670	5670	5670	0
498	20240613	114500	41838820	5670	5670	5670	5670	0
499	20240613	114400	41838820	5670	5670	5670	5670	0
500	20240613	114300	41838820	5670	5670	5670	5670	0
501	20240613	114200	41838820	5670	5670	5670	5670	0
502	20240613	114100	41838820	5670	5670	5670	5670	3
503	20240613	114000	41821810	5650	5650	5650	5650	0
504	20240613	113900	41821810	5650	5650	5650	5650	0
505	20240613	113800	41821810	5650	5650	5650	5650	0
506	20240613	113700	41821810	5650	5650	5650	5650	0
507	20240613	113600	41821810	5650	5650	5650	5650	0
508	20240613	113500	41821810	5650	5650	5650	5650	20
509	20240613	113400	41708810	5640	5640	5640	5640	0
510	20240613	113300	41708810	5640	5650	5650	5640	50
511	20240613	113200	41426720	5640	5640	5640	5640	0
512	20240613	113100	41426720	5640	5640	5640	5640	0
513	20240613	113000	41426720	5640	5640	5640	5640	0
514	20240613	112900	41426720	5640	5640	5640	5640	0
515	20240613	112800	41426720	5640	5640	5640	5640	0
516	20240613	112700	41426720	5640	5640	5640	5640	0
517	20240613	112600	41426720	5640	5640	5640	5640	0
518	20240613	112500	41426720	5640	5640	5640	5640	0
519	20240613	112400	41426720	5640	5640	5640	5640	0
520	20240613	112300	41426720	5640	5640	5640	5640	0
521	20240613	112200	41426720	5640	5640	5640	5640	0
522	20240613	112100	41426720	5640	5640	5640	5640	0
523	20240613	112000	41426720	5640	5650	5650	5640	250
524	20240613	111900	40014810	5660	5670	5670	5660	3
525	20240613	111800	39997820	5650	5650	5650	5650	0
526	20240613	111700	39997820	5650	5650	5650	5650	0
527	20240613	111600	39997820	5650	5650	5650	5650	0
528	20240613	111500	39997820	5650	5650	5650	5650	0
529	20240613	111400	39997820	5650	5650	5650	5650	0
530	20240613	111300	39997820	5650	5650	5650	5650	0
531	20240613	111200	39997820	5650	5650	5650	5650	0
532	20240613	111100	39997820	5650	5650	5650	5650	0
533	20240613	111000	39997820	5650	5650	5650	5650	0
534	20240613	110900	39997820	5650	5650	5650	5650	0
535	20240613	110800	39997820	5650	5650	5650	5650	0
536	20240613	110700	39997820	5650	5650	5650	5650	0
537	20240613	110600	39997820	5650	5650	5650	5650	0
538	20240613	110500	39997820	5650	5650	5650	5650	0
539	20240613	110400	39997820	5650	5650	5650	5650	0
540	20240613	110300	39997820	5650	5650	5650	5650	0
541	20240613	110200	39997820	5650	5650	5650	5650	0
542	20240613	110100	39997820	5650	5650	5650	5650	0
543	20240613	110000	39997820	5650	5650	5650	5650	0
544	20240613	105900	39997820	5650	5650	5650	5650	0
545	20240613	105800	39997820	5650	5650	5650	5650	10
546	20240613	105700	39941320	5650	5650	5650	5650	70
547	20240613	105600	39545820	5670	5670	5670	5670	0
548	20240613	105500	39545820	5670	5670	5670	5670	0
549	20240613	105400	39545820	5670	5670	5670	5670	0
550	20240613	105300	39545820	5670	5670	5670	5670	0
551	20240613	105200	39545820	5670	5670	5670	5670	0
552	20240613	105100	39545820	5670	5670	5670	5670	0
553	20240613	105000	39545820	5670	5670	5670	5670	0
554	20240613	104900	39545820	5670	5670	5670	5670	0
555	20240613	104800	39545820	5670	5670	5670	5670	0
556	20240613	104700	39545820	5670	5670	5670	5670	0
557	20240613	104600	39545820	5670	5670	5670	5670	0
558	20240613	104500	39545820	5670	5670	5670	5670	19
559	20240613	104400	39438090	5640	5640	5640	5640	0
560	20240613	104300	39438090	5640	5640	5640	5640	0
561	20240613	104200	39438090	5640	5640	5640	5640	0
562	20240613	104100	39438090	5640	5640	5640	5640	0
563	20240613	104000	39438090	5640	5640	5640	5640	0
564	20240613	103900	39438090	5640	5640	5640	5640	0
565	20240613	103800	39438090	5640	5640	5640	5640	0
566	20240613	103700	39438090	5640	5640	5640	5640	0
567	20240613	103600	39438090	5640	5640	5640	5640	0
568	20240613	103500	39438090	5640	5640	5640	5640	0
569	20240613	103400	39438090	5640	5640	5640	5640	15
570	20240613	103300	39353490	5660	5660	5660	5660	0
571	20240613	103200	39353490	5660	5660	5660	5660	0
572	20240613	103100	39353490	5660	5660	5660	5660	0
573	20240613	103000	39353490	5660	5650	5660	5650	300
574	20240613	102900	37656460	5650	5650	5650	5650	209
575	20240613	102800	36475610	5670	5670	5670	5670	0
576	20240613	102700	36475610	5670	5670	5670	5670	0
577	20240613	102600	36475610	5670	5670	5670	5670	0
578	20240613	102500	36475610	5670	5670	5670	5670	0
579	20240613	102400	36475610	5670	5670	5670	5670	0
580	20240613	102300	36475610	5670	5670	5670	5670	0
581	20240613	102200	36475610	5670	5670	5670	5670	0
582	20240613	102100	36475610	5670	5670	5670	5670	0
583	20240613	102000	36475610	5670	5670	5670	5670	0
584	20240613	101900	36475610	5670	5670	5670	5670	0
585	20240613	101800	36475610	5670	5670	5670	5670	0
586	20240613	101700	36475610	5670	5670	5670	5670	0
587	20240613	101600	36475610	5670	5670	5670	5670	0
588	20240613	101500	36475610	5670	5670	5670	5670	0
589	20240613	101400	36475610	5670	5670	5670	5670	0
590	20240613	101300	36475610	5670	5670	5670	5670	0
591	20240613	101200	36475610	5670	5670	5670	5670	0
592	20240613	101100	36475610	5670	5670	5670	5670	0
593	20240613	101000	36475610	5670	5670	5670	5670	2
594	20240613	100900	36464270	5670	5670	5670	5670	0
595	20240613	100800	36464270	5670	5670	5670	5670	1
596	20240613	100700	36458600	5640	5640	5640	5640	0
597	20240613	100600	36458600	5640	5640	5640	5640	0
598	20240613	100500	36458600	5640	5640	5640	5640	0
599	20240613	100400	36458600	5640	5640	5640	5640	0
600	20240613	100300	36458600	5640	5670	5670	5640	3
601	20240613	100200	36441620	5670	5670	5670	5670	0
602	20240613	100100	36441620	5670	5670	5670	5670	0
603	20240613	100000	36441620	5670	5670	5670	5670	0
604	20240613	095900	36441620	5670	5670	5670	5670	0
605	20240613	095800	36441620	5670	5670	5670	5670	1
606	20240613	095700	36435950	5640	5650	5650	5640	440
607	20240613	095600	33954080	5650	5650	5650	5650	0
608	20240613	095500	33954080	5650	5650	5650	5650	0
609	20240613	095400	33954080	5650	5650	5650	5650	586
610	20240613	095300	30643180	5660	5660	5660	5660	0
611	20240613	095200	30643180	5660	5660	5660	5660	0
612	20240613	095100	30643180	5660	5660	5660	5660	2
613	20240613	095000	30631860	5680	5680	5680	5680	0
614	20240613	094900	30631860	5680	5680	5680	5680	0
615	20240613	094800	30631860	5680	5680	5680	5680	0
616	20240613	094700	30631860	5680	5680	5680	5680	5
617	20240613	094600	30603460	5680	5680	5680	5680	0
618	20240613	094500	30603460	5680	5680	5680	5680	0
619	20240613	094400	30603460	5680	5680	5680	5680	0
620	20240613	094300	30603460	5680	5680	5680	5680	0
621	20240613	094200	30603460	5680	5670	5680	5670	720
622	20240613	094100	26517460	5650	5650	5650	5650	0
623	20240613	094000	26517460	5650	5650	5650	5650	170
624	20240613	093900	25556960	5650	5650	5650	5650	21
625	20240613	093800	25438310	5640	5640	5640	5640	0
626	20240613	093700	25438310	5640	5640	5640	5640	0
627	20240613	093600	25438310	5640	5670	5670	5640	2000
628	20240613	093500	14144620	5670	5670	5670	5670	0
629	20240613	093400	14144620	5670	5670	5670	5670	0
630	20240613	093300	14144620	5670	5670	5670	5670	0
631	20240613	093200	14144620	5670	5670	5670	5670	1
632	20240613	093100	14138950	5660	5660	5660	5660	303
633	20240613	093000	12423970	5660	5660	5660	5660	0
634	20240613	092900	12423970	5660	5660	5660	5660	0
635	20240613	092800	12423970	5660	5660	5660	5660	0
636	20240613	092700	12423970	5660	5660	5660	5660	0
637	20240613	092600	12423970	5660	5660	5660	5660	1075
638	20240613	092500	6339470	5660	5660	5660	5660	16
639	20240613	092400	6248910	5660	5660	5660	5660	0
640	20240613	092300	6248910	5660	5660	5660	5660	0
641	20240613	092200	6248910	5660	5660	5660	5660	0
642	20240613	092100	6248910	5660	5660	5660	5660	0
643	20240613	092000	6248910	5660	5660	5660	5660	0
644	20240613	091900	6248910	5660	5660	5660	5660	0
645	20240613	091800	6248910	5660	5660	5660	5660	0
646	20240613	091700	6248910	5660	5660	5660	5660	1
647	20240613	091600	6243250	5650	5650	5650	5650	0
648	20240613	091500	6243250	5650	5650	5650	5650	0
649	20240613	091400	6243250	5650	5650	5650	5650	0
650	20240613	091300	6243250	5650	5650	5650	5650	0
651	20240613	091200	6243250	5650	5650	5650	5650	200
652	20240613	091100	5113250	5650	5650	5650	5650	0
653	20240613	091000	5113250	5650	5650	5650	5650	0
654	20240613	090900	5113250	5650	5650	5650	5650	0
655	20240613	090800	5113250	5650	5650	5650	5650	0
656	20240613	090700	5113250	5650	5650	5650	5650	0
657	20240613	090600	5113250	5650	5650	5650	5650	0
658	20240613	090500	5113250	5650	5650	5650	5650	0
659	20240613	090400	5113250	5650	5650	5650	5650	460
660	20240613	090300	2514250	5650	5650	5650	5650	0
661	20240613	090200	2514250	5650	5650	5650	5650	352
662	20240613	090100	525450	5650	5650	5650	5650	0
663	20240613	090000	525450	5650	5650	5650	5650	93