KissMeData/013870/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	185800	67301345	4475	4475	4475	4475	200
3	20240618	185700	67301345	4475	4475	4475	4475	0
4	20240618	185600	67301345	4475	4475	4475	4475	0
5	20240618	185500	67301345	4475	4475	4475	4475	0
6	20240618	185400	67301345	4475	4475	4475	4475	0
7	20240618	185300	67301345	4475	4475	4475	4475	0
8	20240618	185200	67301345	4475	4475	4475	4475	0
9	20240618	185100	67301345	4475	4475	4475	4475	0
10	20240618	185000	67301345	4475	4475	4475	4475	0
11	20240618	184900	67301345	4475	4475	4475	4475	0
12	20240618	184800	67301345	4475	4475	4475	4475	0
13	20240618	184700	67301345	4475	4475	4475	4475	0
14	20240618	184600	67301345	4475	4475	4475	4475	0
15	20240618	184500	67301345	4475	4475	4475	4475	0
16	20240618	184400	67301345	4475	4475	4475	4475	0
17	20240618	184300	67301345	4475	4475	4475	4475	0
18	20240618	184200	67301345	4475	4475	4475	4475	0
19	20240618	184100	67301345	4475	4475	4475	4475	0
20	20240618	184000	67301345	4475	4475	4475	4475	0
21	20240618	183900	67301345	4475	4475	4475	4475	0
22	20240618	183800	67301345	4475	4475	4475	4475	0
23	20240618	183700	67301345	4475	4475	4475	4475	0
24	20240618	183600	67301345	4475	4475	4475	4475	0
25	20240618	183500	67301345	4475	4475	4475	4475	0
26	20240618	183400	67301345	4475	4475	4475	4475	0
27	20240618	183300	67301345	4475	4475	4475	4475	0
28	20240618	183200	67301345	4475	4475	4475	4475	0
29	20240618	183100	67301345	4475	4475	4475	4475	0
30	20240618	183000	67301345	4475	4475	4475	4475	0
31	20240618	182900	67301345	4475	4475	4475	4475	0
32	20240618	182800	67301345	4475	4475	4475	4475	200
33	20240618	182700	67301345	4475	4475	4475	4475	0
34	20240618	182600	67301345	4475	4475	4475	4475	0
35	20240618	182500	67301345	4475	4475	4475	4475	0
36	20240618	182400	67301345	4475	4475	4475	4475	0
37	20240618	182300	67301345	4475	4475	4475	4475	0
38	20240618	182200	67301345	4475	4475	4475	4475	0
39	20240618	182100	67301345	4475	4475	4475	4475	0
40	20240618	182000	67301345	4475	4475	4475	4475	0
41	20240618	181900	67301345	4475	4475	4475	4475	0
42	20240618	181800	67301345	4475	4475	4475	4475	0
43	20240618	181700	67301345	4475	4475	4475	4475	0
44	20240618	181600	67301345	4475	4475	4475	4475	0
45	20240618	181500	67301345	4475	4475	4475	4475	0
46	20240618	181400	67301345	4475	4475	4475	4475	0
47	20240618	181300	67301345	4475	4475	4475	4475	0
48	20240618	181200	67301345	4475	4475	4475	4475	0
49	20240618	181100	67301345	4475	4475	4475	4475	0
50	20240618	181000	67301345	4475	4475	4475	4475	0
51	20240618	180900	67301345	4475	4475	4475	4475	0
52	20240618	180800	67301345	4475	4475	4475	4475	0
53	20240618	180700	67301345	4475	4475	4475	4475	0
54	20240618	180600	67301345	4475	4475	4475	4475	0
55	20240618	180500	67301345	4475	4475	4475	4475	0
56	20240618	180400	67301345	4475	4475	4475	4475	0
57	20240618	180300	67301345	4475	4475	4475	4475	0
58	20240618	180200	67301345	4475	4475	4475	4475	0
59	20240618	180100	67301345	4475	4475	4475	4475	0
60	20240618	180000	67301345	4475	4475	4475	4475	0
61	20240618	175900	67301345	4475	4475	4475	4475	0
62	20240618	175800	67301345	4475	4475	4475	4475	200
63	20240618	175700	67301345	4475	4475	4475	4475	0
64	20240618	175600	67301345	4475	4475	4475	4475	0
65	20240618	175500	67301345	4475	4475	4475	4475	0
66	20240618	175400	67301345	4475	4475	4475	4475	0
67	20240618	175300	67301345	4475	4475	4475	4475	0
68	20240618	175200	67301345	4475	4475	4475	4475	0
69	20240618	175100	67301345	4475	4475	4475	4475	0
70	20240618	175000	67301345	4475	4475	4475	4475	0
71	20240618	174900	67301345	4475	4475	4475	4475	0
72	20240618	174800	67301345	4475	4475	4475	4475	0
73	20240618	174700	67301345	4475	4475	4475	4475	0
74	20240618	174600	67301345	4475	4475	4475	4475	0
75	20240618	174500	67301345	4475	4475	4475	4475	0
76	20240618	174400	67301345	4475	4475	4475	4475	0
77	20240618	174300	67301345	4475	4475	4475	4475	0
78	20240618	174200	67301345	4475	4475	4475	4475	0
79	20240618	174100	67301345	4475	4475	4475	4475	0
80	20240618	174000	67301345	4475	4475	4475	4475	0
81	20240618	173900	67301345	4475	4475	4475	4475	0
82	20240618	173800	67301345	4475	4475	4475	4475	0
83	20240618	173700	67301345	4475	4475	4475	4475	0
84	20240618	173600	67301345	4475	4475	4475	4475	0
85	20240618	173500	67301345	4475	4475	4475	4475	0
86	20240618	173400	67301345	4475	4475	4475	4475	0
87	20240618	173300	67301345	4475	4475	4475	4475	0
88	20240618	173200	67301345	4475	4475	4475	4475	0
89	20240618	173100	67301345	4475	4475	4475	4475	0
90	20240618	173000	67301345	4475	4475	4475	4475	0
91	20240618	172900	67301345	4475	4475	4475	4475	0
92	20240618	172800	67301345	4475	4475	4475	4475	200
93	20240618	172700	67301345	4475	4475	4475	4475	0
94	20240618	172600	67301345	4475	4475	4475	4475	0
95	20240618	172500	67301345	4475	4475	4475	4475	0
96	20240618	172400	67301345	4475	4475	4475	4475	0
97	20240618	172300	67301345	4475	4475	4475	4475	0
98	20240618	172200	67301345	4475	4475	4475	4475	0
99	20240618	172100	67301345	4475	4475	4475	4475	0
100	20240618	172000	67301345	4475	4475	4475	4475	0
101	20240618	171900	67301345	4475	4475	4475	4475	0
102	20240618	171800	67301345	4475	4475	4475	4475	0
103	20240618	171700	67301345	4475	4475	4475	4475	0
104	20240618	171600	67301345	4475	4475	4475	4475	0
105	20240618	171500	67301345	4475	4475	4475	4475	0
106	20240618	171400	67301345	4475	4475	4475	4475	0
107	20240618	171300	67301345	4475	4475	4475	4475	0
108	20240618	171200	67301345	4475	4475	4475	4475	0
109	20240618	171100	67301345	4475	4475	4475	4475	0
110	20240618	171000	67301345	4475	4475	4475	4475	0
111	20240618	170900	67301345	4475	4475	4475	4475	0
112	20240618	170800	67301345	4475	4475	4475	4475	0
113	20240618	170700	67301345	4475	4475	4475	4475	0
114	20240618	170600	67301345	4475	4475	4475	4475	0
115	20240618	170500	67301345	4475	4475	4475	4475	0
116	20240618	170400	67301345	4475	4475	4475	4475	0
117	20240618	170300	67301345	4475	4475	4475	4475	0
118	20240618	170200	67301345	4475	4475	4475	4475	0
119	20240618	170100	67301345	4475	4475	4475	4475	0
120	20240618	170000	67301345	4475	4475	4475	4475	0
121	20240618	165900	67301345	4475	4475	4475	4475	0
122	20240618	165800	67301345	4475	4475	4475	4475	200
123	20240618	165700	67301345	4475	4475	4475	4475	0
124	20240618	165600	67301345	4475	4475	4475	4475	0
125	20240618	165500	67301345	4475	4475	4475	4475	0
126	20240618	165400	67301345	4475	4475	4475	4475	0
127	20240618	165300	67301345	4475	4475	4475	4475	0
128	20240618	165200	67301345	4475	4475	4475	4475	0
129	20240618	165100	67301345	4475	4475	4475	4475	0
130	20240618	165000	67301345	4475	4475	4475	4475	0
131	20240618	164900	67301345	4475	4475	4475	4475	0
132	20240618	164800	67301345	4475	4475	4475	4475	0
133	20240618	164700	67301345	4475	4475	4475	4475	0
134	20240618	164600	67301345	4475	4475	4475	4475	0
135	20240618	164500	67301345	4475	4475	4475	4475	0
136	20240618	164400	67301345	4475	4475	4475	4475	0
137	20240618	164300	67301345	4475	4475	4475	4475	0
138	20240618	164200	67301345	4475	4475	4475	4475	0
139	20240618	164100	67301345	4475	4475	4475	4475	0
140	20240618	164000	67301345	4475	4475	4475	4475	0
141	20240618	163900	67301345	4475	4475	4475	4475	0
142	20240618	163800	67301345	4475	4475	4475	4475	0
143	20240618	163700	67301345	4475	4475	4475	4475	0
144	20240618	163600	67301345	4475	4475	4475	4475	0
145	20240618	163500	67301345	4475	4475	4475	4475	0
146	20240618	163400	67301345	4475	4475	4475	4475	0
147	20240618	163300	67301345	4475	4475	4475	4475	0
148	20240618	163200	67301345	4475	4475	4475	4475	0
149	20240618	163100	67301345	4475	4475	4475	4475	0
150	20240618	163000	67301345	4475	4475	4475	4475	0
151	20240618	162900	67301345	4475	4475	4475	4475	0
152	20240618	162800	67301345	4475	4475	4475	4475	200
153	20240618	162700	67301345	4475	4475	4475	4475	0
154	20240618	162600	67301345	4475	4475	4475	4475	0
155	20240618	162500	67301345	4475	4475	4475	4475	0
156	20240618	162400	67301345	4475	4475	4475	4475	0
157	20240618	162300	67301345	4475	4475	4475	4475	0
158	20240618	162200	67301345	4475	4475	4475	4475	0
159	20240618	162100	67301345	4475	4475	4475	4475	0
160	20240618	162000	67301345	4475	4475	4475	4475	0
161	20240618	161900	67301345	4475	4475	4475	4475	0
162	20240618	161800	67301345	4475	4475	4475	4475	0
163	20240618	161700	67301345	4475	4475	4475	4475	0
164	20240618	161600	67301345	4475	4475	4475	4475	0
165	20240618	161500	67301345	4475	4475	4475	4475	0
166	20240618	161400	67301345	4475	4475	4475	4475	0
167	20240618	161300	67301345	4475	4475	4475	4475	0
168	20240618	161200	67301345	4475	4475	4475	4475	0
169	20240618	161100	67301345	4475	4475	4475	4475	0
170	20240618	161000	67301345	4475	4475	4475	4475	0
171	20240618	160900	67301345	4475	4475	4475	4475	0
172	20240618	160800	67301345	4475	4475	4475	4475	0
173	20240618	160700	67301345	4475	4475	4475	4475	0
174	20240618	160600	67301345	4475	4475	4475	4475	0
175	20240618	160500	67301345	4475	4475	4475	4475	0
176	20240618	160400	67301345	4475	4475	4475	4475	0
177	20240618	160300	67301345	4475	4475	4475	4475	0
178	20240618	160200	67301345	4475	4475	4475	4475	0
179	20240618	160100	67301345	4475	4475	4475	4475	0
180	20240618	160000	67301345	4475	4475	4475	4475	0
181	20240618	155900	67301345	4475	4475	4475	4475	0
182	20240618	155800	67301345	4475	4475	4475	4475	200
183	20240618	155700	67301345	4475	4475	4475	4475	0
184	20240618	155600	67301345	4475	4475	4475	4475	0
185	20240618	155500	67301345	4475	4475	4475	4475	0
186	20240618	155400	67301345	4475	4475	4475	4475	0
187	20240618	155300	67301345	4475	4475	4475	4475	0
188	20240618	155200	67301345	4475	4475	4475	4475	0
189	20240618	155100	67301345	4475	4475	4475	4475	0
190	20240618	155000	67301345	4475	4475	4475	4475	0
191	20240618	154900	67301345	4475	4475	4475	4475	0
192	20240618	154800	67301345	4475	4475	4475	4475	0
193	20240618	154700	67301345	4475	4475	4475	4475	0
194	20240618	154600	67301345	4475	4475	4475	4475	0
195	20240618	154500	67301345	4475	4475	4475	4475	0
196	20240618	154400	67301345	4475	4475	4475	4475	0
197	20240618	154300	67301345	4475	4475	4475	4475	0
198	20240618	154200	67301345	4475	4475	4475	4475	0
199	20240618	154100	67301345	4475	4475	4475	4475	0
200	20240618	154000	67301345	4475	4475	4475	4475	0
201	20240618	153900	67301345	4475	4475	4475	4475	0
202	20240618	153800	67301345	4475	4475	4475	4475	0
203	20240618	153700	67301345	4475	4475	4475	4475	0
204	20240618	153600	67301345	4475	4475	4475	4475	0
205	20240618	153500	67301345	4475	4475	4475	4475	0
206	20240618	153400	67301345	4475	4475	4475	4475	0
207	20240618	153300	67301345	4475	4475	4475	4475	0
208	20240618	153200	67301345	4475	4475	4475	4475	0
209	20240618	153100	67301345	4475	4475	4475	4475	0
210	20240618	153000	67301345	4475	4475	4475	4475	200
211	20240618	152900	66406345	4480	4480	4480	4480	0
212	20240618	152800	66406345	4480	4480	4480	4480	0
213	20240618	152700	66406345	4480	4480	4480	4480	0
214	20240618	152600	66406345	4480	4480	4480	4480	0
215	20240618	152500	66406345	4480	4480	4480	4480	0
216	20240618	152400	66406345	4480	4480	4480	4480	0
217	20240618	152300	66406345	4480	4480	4480	4480	0
218	20240618	152200	66406345	4480	4480	4480	4480	0
219	20240618	152100	66406345	4480	4480	4480	4480	0
220	20240618	152000	66406345	4480	4480	4480	4480	0
221	20240618	151900	66406345	4480	4480	4480	4480	26
222	20240618	151800	66289865	4480	4475	4480	4475	18
223	20240618	151700	66209305	4480	4480	4480	4480	0
224	20240618	151600	66209305	4480	4480	4480	4480	0
225	20240618	151500	66209305	4480	4475	4480	4475	23
226	20240618	151400	66106340	4475	4475	4475	4475	0
227	20240618	151300	66106340	4475	4475	4475	4475	0
228	20240618	151200	66106340	4475	4475	4475	4475	200
229	20240618	151100	65211340	4475	4475	4475	4475	0
230	20240618	151000	65211340	4475	4480	4480	4475	9
231	20240618	150900	65171060	4475	4475	4475	4475	0
232	20240618	150800	65171060	4475	4475	4475	4475	0
233	20240618	150700	65171060	4475	4475	4475	4475	0
234	20240618	150600	65171060	4475	4475	4475	4475	20
235	20240618	150500	65081560	4475	4475	4475	4475	0
236	20240618	150400	65081560	4475	4475	4475	4475	0
237	20240618	150300	65081560	4475	4475	4475	4475	46
238	20240618	150200	64875710	4475	4475	4475	4475	0
239	20240618	150100	64875710	4475	4475	4475	4475	850
240	20240618	150000	61071960	4475	4475	4475	4475	0
241	20240618	145900	61071960	4475	4475	4475	4475	0
242	20240618	145800	61071960	4475	4475	4475	4475	0
243	20240618	145700	61071960	4475	4475	4475	4475	0
244	20240618	145600	61071960	4475	4480	4480	4475	206
245	20240618	145500	60149745	4480	4480	4480	4480	0
246	20240618	145400	60149745	4480	4480	4480	4480	10
247	20240618	145300	60104945	4480	4480	4480	4480	0
248	20240618	145200	60104945	4480	4480	4480	4480	0
249	20240618	145100	60104945	4480	4480	4480	4480	2
250	20240618	145000	60095985	4480	4480	4480	4480	0
251	20240618	144900	60095985	4480	4480	4480	4480	0
252	20240618	144800	60095985	4480	4480	4480	4480	0
253	20240618	144700	60095985	4480	4480	4480	4480	0
254	20240618	144600	60095985	4480	4480	4480	4480	0
255	20240618	144500	60095985	4480	4480	4480	4480	0
256	20240618	144400	60095985	4480	4480	4480	4480	0
257	20240618	144300	60095985	4480	4480	4480	4480	0
258	20240618	144200	60095985	4480	4480	4480	4480	0
259	20240618	144100	60095985	4480	4480	4480	4480	0
260	20240618	144000	60095985	4480	4480	4480	4480	0
261	20240618	143900	60095985	4480	4480	4480	4480	0
262	20240618	143800	60095985	4480	4480	4480	4480	0
263	20240618	143700	60095985	4480	4480	4480	4480	0
264	20240618	143600	60095985	4480	4480	4480	4480	0
265	20240618	143500	60095985	4480	4480	4480	4480	0
266	20240618	143400	60095985	4480	4480	4480	4480	0
267	20240618	143300	60095985	4480	4480	4480	4480	0
268	20240618	143200	60095985	4480	4480	4480	4480	0
269	20240618	143100	60095985	4480	4480	4480	4480	0
270	20240618	143000	60095985	4480	4480	4480	4480	0
271	20240618	142900	60095985	4480	4480	4480	4480	0
272	20240618	142800	60095985	4480	4480	4480	4480	0
273	20240618	142700	60095985	4480	4480	4480	4480	0
274	20240618	142600	60095985	4480	4480	4480	4480	0
275	20240618	142500	60095985	4480	4480	4480	4480	0
276	20240618	142400	60095985	4480	4480	4480	4480	0
277	20240618	142300	60095985	4480	4480	4480	4480	0
278	20240618	142200	60095985	4480	4480	4480	4480	36
279	20240618	142100	59934705	4485	4485	4485	4485	0
280	20240618	142000	59934705	4485	4485	4485	4485	0
281	20240618	141900	59934705	4485	4485	4485	4485	0
282	20240618	141800	59934705	4485	4485	4485	4485	0
283	20240618	141700	59934705	4485	4485	4485	4485	0
284	20240618	141600	59934705	4485	4485	4485	4485	0
285	20240618	141500	59934705	4485	4485	4485	4485	0
286	20240618	141400	59934705	4485	4485	4485	4485	0
287	20240618	141300	59934705	4485	4485	4485	4485	0
288	20240618	141200	59934705	4485	4485	4485	4485	0
289	20240618	141100	59934705	4485	4485	4485	4485	1
290	20240618	141000	59930220	4485	4485	4485	4485	0
291	20240618	140900	59930220	4485	4485	4485	4485	0
292	20240618	140800	59930220	4485	4485	4485	4485	0
293	20240618	140700	59930220	4485	4485	4485	4485	0
294	20240618	140600	59930220	4485	4485	4485	4485	0
295	20240618	140500	59930220	4485	4485	4485	4485	0
296	20240618	140400	59930220	4485	4485	4485	4485	0
297	20240618	140300	59930220	4485	4485	4485	4485	0
298	20240618	140200	59930220	4485	4485	4485	4485	100
299	20240618	140100	59481720	4485	4485	4485	4485	0
300	20240618	140000	59481720	4485	4485	4485	4485	54
301	20240618	135900	59239530	4485	4485	4485	4485	0
302	20240618	135800	59239530	4485	4485	4485	4485	0
303	20240618	135700	59239530	4485	4485	4485	4485	0
304	20240618	135600	59239530	4485	4485	4485	4485	0
305	20240618	135500	59239530	4485	4485	4485	4485	0
306	20240618	135400	59239530	4485	4485	4485	4485	0
307	20240618	135300	59239530	4485	4485	4485	4485	0
308	20240618	135200	59239530	4485	4485	4485	4485	447
309	20240618	135100	57234735	4470	4470	4470	4470	0
310	20240618	135000	57234735	4470	4470	4470	4470	0
311	20240618	134900	57234735	4470	4470	4470	4470	0
312	20240618	134800	57234735	4470	4470	4470	4470	0
313	20240618	134700	57234735	4470	4470	4470	4470	100
314	20240618	134600	56787735	4465	4470	4470	4465	290
315	20240618	134500	55492390	4470	4470	4470	4470	0
316	20240618	134400	55492390	4470	4470	4470	4470	0
317	20240618	134300	55492390	4470	4470	4470	4470	70
318	20240618	134200	55179490	4470	4475	4475	4470	55
319	20240618	134100	54933635	4470	4470	4470	4470	0
320	20240618	134000	54933635	4470	4470	4470	4470	0
321	20240618	133900	54933635	4470	4470	4470	4470	0
322	20240618	133800	54933635	4470	4470	4470	4470	0
323	20240618	133700	54933635	4470	4470	4470	4470	10
324	20240618	133600	54888935	4480	4480	4480	4480	0
325	20240618	133500	54888935	4480	4485	4485	4480	101
326	20240618	133400	54435955	4485	4485	4485	4485	0
327	20240618	133300	54435955	4485	4485	4485	4485	4
328	20240618	133200	54418015	4485	4485	4485	4485	95
329	20240618	133100	53991940	4485	4475	4485	4475	2
330	20240618	133000	53982980	4470	4470	4470	4470	0
331	20240618	132900	53982980	4470	4480	4480	4470	91
332	20240618	132800	53576190	4485	4485	4485	4485	0
333	20240618	132700	53576190	4485	4485	4485	4485	0
334	20240618	132600	53576190	4485	4485	4485	4485	0
335	20240618	132500	53576190	4485	4485	4485	4485	0
336	20240618	132400	53576190	4485	4485	4485	4485	0
337	20240618	132300	53576190	4485	4485	4485	4485	0
338	20240618	132200	53576190	4485	4485	4485	4485	0
339	20240618	132100	53576190	4485	4485	4485	4485	0
340	20240618	132000	53576190	4485	4485	4485	4485	0
341	20240618	131900	53576190	4485	4485	4485	4485	0
342	20240618	131800	53576190	4485	4485	4485	4485	0
343	20240618	131700	53576190	4485	4485	4485	4485	0
344	20240618	131600	53576190	4485	4485	4485	4485	0
345	20240618	131500	53576190	4485	4480	4485	4480	2
346	20240618	131400	53567225	4480	4480	4480	4480	0
347	20240618	131300	53567225	4480	4480	4480	4480	0
348	20240618	131200	53567225	4480	4480	4480	4480	0
349	20240618	131100	53567225	4480	4480	4480	4480	0
350	20240618	131000	53567225	4480	4480	4480	4480	0
351	20240618	130900	53567225	4480	4480	4480	4480	0
352	20240618	130800	53567225	4480	4480	4480	4480	0
353	20240618	130700	53567225	4480	4480	4480	4480	0
354	20240618	130600	53567225	4480	4480	4480	4480	0
355	20240618	130500	53567225	4480	4480	4480	4480	0
356	20240618	130400	53567225	4480	4480	4480	4480	0
357	20240618	130300	53567225	4480	4480	4480	4480	0
358	20240618	130200	53567225	4480	4480	4480	4480	0
359	20240618	130100	53567225	4480	4480	4480	4480	0
360	20240618	130000	53567225	4480	4480	4480	4480	29
361	20240618	125900	53437305	4480	4480	4480	4480	0
362	20240618	125800	53437305	4480	4480	4480	4480	0
363	20240618	125700	53437305	4480	4480	4480	4480	0
364	20240618	125600	53437305	4480	4475	4480	4470	702
365	20240618	125500	50295855	4475	4475	4475	4475	0
366	20240618	125400	50295855	4475	4475	4475	4475	0
367	20240618	125300	50295855	4475	4475	4475	4475	0
368	20240618	125200	50295855	4475	4480	4480	4475	350
369	20240618	125100	48729225	4485	4480	4485	4480	13
370	20240618	125000	48670970	4485	4485	4485	4485	0
371	20240618	124900	48670970	4485	4485	4485	4485	0
372	20240618	124800	48670970	4485	4485	4485	4485	15
373	20240618	124700	48603695	4485	4485	4485	4485	0
374	20240618	124600	48603695	4485	4485	4485	4485	34
375	20240618	124500	48451205	4485	4485	4485	4485	0
376	20240618	124400	48451205	4485	4485	4485	4485	0
377	20240618	124300	48451205	4485	4485	4485	4485	0
378	20240618	124200	48451205	4485	4485	4485	4485	0
379	20240618	124100	48451205	4485	4485	4485	4485	0
380	20240618	124000	48451205	4485	4485	4485	4485	0
381	20240618	123900	48451205	4485	4485	4485	4485	0
382	20240618	123800	48451205	4485	4485	4485	4485	0
383	20240618	123700	48451205	4485	4485	4485	4485	366
384	20240618	123600	46809695	4485	4485	4485	4485	0
385	20240618	123500	46809695	4485	4485	4485	4485	0
386	20240618	123400	46809695	4485	4485	4485	4485	0
387	20240618	123300	46809695	4485	4485	4485	4485	0
388	20240618	123200	46809695	4485	4485	4485	4485	0
389	20240618	123100	46809695	4485	4485	4485	4485	0
390	20240618	123000	46809695	4485	4485	4485	4485	0
391	20240618	122900	46809695	4485	4485	4485	4485	0
392	20240618	122800	46809695	4485	4485	4485	4485	0
393	20240618	122700	46809695	4485	4485	4485	4485	0
394	20240618	122600	46809695	4485	4485	4485	4485	0
395	20240618	122500	46809695	4485	4485	4485	4485	0
396	20240618	122400	46809695	4485	4485	4485	4485	0
397	20240618	122300	46809695	4485	4485	4485	4485	0
398	20240618	122200	46809695	4485	4485	4485	4485	0
399	20240618	122100	46809695	4485	4485	4485	4485	0
400	20240618	122000	46809695	4485	4485	4485	4485	0
401	20240618	121900	46809695	4485	4485	4485	4485	0
402	20240618	121800	46809695	4485	4485	4485	4485	0
403	20240618	121700	46809695	4485	4485	4485	4485	0
404	20240618	121600	46809695	4485	4485	4485	4485	44
405	20240618	121500	46612355	4485	4485	4485	4485	0
406	20240618	121400	46612355	4485	4485	4485	4485	0
407	20240618	121300	46612355	4485	4485	4485	4485	112
408	20240618	121200	46110035	4485	4485	4485	4485	15
409	20240618	121100	46042760	4490	4490	4490	4490	1
410	20240618	121000	46038270	4485	4485	4485	4485	0
411	20240618	120900	46038270	4485	4485	4485	4485	0
412	20240618	120800	46038270	4485	4485	4485	4485	0
413	20240618	120700	46038270	4485	4485	4485	4485	0
414	20240618	120600	46038270	4485	4485	4485	4485	0
415	20240618	120500	46038270	4485	4485	4485	4485	0
416	20240618	120400	46038270	4485	4485	4485	4485	0
417	20240618	120300	46038270	4485	4485	4485	4485	0
418	20240618	120200	46038270	4485	4485	4485	4485	0
419	20240618	120100	46038270	4485	4485	4485	4485	0
420	20240618	120000	46038270	4485	4485	4485	4485	129
421	20240618	115900	45459705	4485	4485	4485	4485	0
422	20240618	115800	45459705	4485	4485	4485	4485	2
423	20240618	115700	45450735	4485	4485	4485	4485	0
424	20240618	115600	45450735	4485	4485	4485	4485	0
425	20240618	115500	45450735	4485	4485	4485	4485	0
426	20240618	115400	45450735	4485	4485	4485	4485	38
427	20240618	115300	45280305	4490	4490	4490	4490	0
428	20240618	115200	45280305	4490	4490	4490	4490	0
429	20240618	115100	45280305	4490	4490	4490	4490	0
430	20240618	115000	45280305	4490	4490	4490	4490	0
431	20240618	114900	45280305	4490	4490	4490	4490	0
432	20240618	114800	45280305	4490	4490	4490	4490	0
433	20240618	114700	45280305	4490	4490	4490	4490	1
434	20240618	114600	45275815	4485	4485	4485	4485	3
435	20240618	114500	45262360	4490	4490	4490	4490	0
436	20240618	114400	45262360	4490	4490	4490	4490	0
437	20240618	114300	45262360	4490	4490	4490	4490	0
438	20240618	114200	45262360	4490	4490	4490	4490	0
439	20240618	114100	45262360	4490	4490	4490	4490	0
440	20240618	114000	45262360	4490	4490	4490	4490	0
441	20240618	113900	45262360	4490	4490	4490	4490	0
442	20240618	113800	45262360	4490	4490	4490	4490	0
443	20240618	113700	45262360	4490	4490	4490	4490	0
444	20240618	113600	45262360	4490	4490	4490	4490	0
445	20240618	113500	45262360	4490	4490	4490	4490	0
446	20240618	113400	45262360	4490	4490	4490	4490	0
447	20240618	113300	45262360	4490	4490	4490	4490	0
448	20240618	113200	45262360	4490	4490	4490	4490	3
449	20240618	113100	45248890	4490	4490	4490	4490	1
450	20240618	113000	45244400	4485	4485	4485	4485	0
451	20240618	112900	45244400	4485	4485	4485	4485	0
452	20240618	112800	45244400	4485	4485	4485	4485	0
453	20240618	112700	45244400	4485	4485	4485	4485	0
454	20240618	112600	45244400	4485	4485	4485	4485	12
455	20240618	112500	45190580	4495	4485	4495	4485	351
456	20240618	112400	43613515	4485	4485	4485	4485	0
457	20240618	112300	43613515	4485	4485	4485	4485	0
458	20240618	112200	43613515	4485	4485	4485	4485	0
459	20240618	112100	43613515	4485	4490	4490	4485	60
460	20240618	112000	43344185	4485	4485	4485	4485	0
461	20240618	111900	43344185	4485	4485	4485	4485	1090
462	20240618	111800	38455535	4485	4485	4485	4485	100
463	20240618	111700	38007035	4480	4480	4480	4480	0
464	20240618	111600	38007035	4480	4480	4480	4480	0
465	20240618	111500	38007035	4480	4480	4480	4480	0
466	20240618	111400	38007035	4480	4480	4480	4480	0
467	20240618	111300	38007035	4480	4480	4480	4480	143
468	20240618	111200	37366395	4475	4475	4475	4475	0
469	20240618	111100	37366395	4475	4475	4475	4475	0
470	20240618	111000	37366395	4475	4475	4475	4475	0
471	20240618	110900	37366395	4475	4475	4475	4475	0
472	20240618	110800	37366395	4475	4475	4475	4475	0
473	20240618	110700	37366395	4475	4475	4475	4475	0
474	20240618	110600	37366395	4475	4475	4475	4475	0
475	20240618	110500	37366395	4475	4475	4475	4475	0
476	20240618	110400	37366395	4475	4475	4475	4475	0
477	20240618	110300	37366395	4475	4475	4475	4475	50
478	20240618	110200	37142645	4475	4475	4475	4475	0
479	20240618	110100	37142645	4475	4470	4475	4465	50
480	20240618	110000	36919365	4475	4475	4475	4475	0
481	20240618	105900	36919365	4475	4475	4475	4475	0
482	20240618	105800	36919365	4475	4475	4475	4475	0
483	20240618	105700	36919365	4475	4475	4475	4475	0
484	20240618	105600	36919365	4475	4475	4475	4475	0
485	20240618	105500	36919365	4475	4475	4475	4475	0
486	20240618	105400	36919365	4475	4475	4475	4475	0
487	20240618	105300	36919365	4475	4475	4475	4475	0
488	20240618	105200	36919365	4475	4475	4475	4475	1
489	20240618	105100	36914890	4480	4480	4480	4480	0
490	20240618	105000	36914890	4480	4480	4480	4480	1
491	20240618	104900	36910410	4475	4470	4475	4470	696
492	20240618	104800	33799220	4470	4470	4470	4470	5
493	20240618	104700	33776870	4470	4470	4470	4470	0
494	20240618	104600	33776870	4470	4470	4470	4470	0
495	20240618	104500	33776870	4470	4470	4470	4470	0
496	20240618	104400	33776870	4470	4470	4470	4470	0
497	20240618	104300	33776870	4470	4470	4470	4470	0
498	20240618	104200	33776870	4470	4470	4470	4470	0
499	20240618	104100	33776870	4470	4470	4470	4470	0
500	20240618	104000	33776870	4470	4470	4470	4470	0
501	20240618	103900	33776870	4470	4470	4470	4470	0
502	20240618	103800	33776870	4470	4470	4470	4470	0
503	20240618	103700	33776870	4470	4470	4470	4470	199
504	20240618	103600	32887340	4470	4465	4470	4465	24
505	20240618	103500	32780120	4470	4470	4470	4470	498
506	20240618	103400	30554060	4470	4470	4470	4470	0
507	20240618	103300	30554060	4470	4470	4470	4470	0
508	20240618	103200	30554060	4470	4470	4470	4470	0
509	20240618	103100	30554060	4470	4470	4470	4470	0
510	20240618	103000	30554060	4470	4470	4470	4470	22
511	20240618	102900	30455720	4470	4470	4470	4470	0
512	20240618	102800	30455720	4470	4470	4470	4470	22
513	20240618	102700	30357380	4470	4470	4470	4470	0
514	20240618	102600	30357380	4470	4470	4470	4470	0
515	20240618	102500	30357380	4470	4465	4470	4465	20
516	20240618	102400	30268030	4465	4465	4465	4465	0
517	20240618	102300	30268030	4465	4465	4465	4465	0
518	20240618	102200	30268030	4465	4465	4465	4465	0
519	20240618	102100	30268030	4465	4465	4465	4465	0
520	20240618	102000	30268030	4465	4465	4465	4465	150
521	20240618	101900	29598280	4465	4465	4465	4465	0
522	20240618	101800	29598280	4465	4465	4465	4465	0
523	20240618	101700	29598280	4465	4465	4465	4465	140
524	20240618	101600	28973180	4465	4465	4465	4465	875
525	20240618	101500	25066305	4465	4465	4465	4465	0
526	20240618	101400	25066305	4465	4465	4465	4465	65
527	20240618	101300	24776080	4470	4470	4470	4470	0
528	20240618	101200	24776080	4470	4470	4470	4470	0
529	20240618	101100	24776080	4470	4470	4470	4470	0
530	20240618	101000	24776080	4470	4470	4470	4470	0
531	20240618	100900	24776080	4470	4470	4470	4470	0
532	20240618	100800	24776080	4470	4465	4470	4465	3
533	20240618	100700	24762680	4465	4465	4465	4465	119
534	20240618	100600	24231345	4470	4470	4470	4470	0
535	20240618	100500	24231345	4470	4470	4470	4470	3
536	20240618	100400	24217935	4470	4470	4470	4470	0
537	20240618	100300	24217935	4470	4470	4470	4470	0
538	20240618	100200	24217935	4470	4470	4470	4470	1
539	20240618	100100	24213465	4465	4465	4465	4465	20
540	20240618	100000	24124165	4465	4465	4465	4465	100
541	20240618	095900	23677665	4465	4465	4465	4465	105
542	20240618	095800	23208840	4465	4465	4465	4465	1
543	20240618	095700	23204375	4470	4470	4470	4470	0
544	20240618	095600	23204375	4470	4470	4470	4470	0
545	20240618	095500	23204375	4470	4470	4470	4470	1
546	20240618	095400	23199905	4465	4465	4465	4465	0
547	20240618	095300	23199905	4465	4465	4465	4465	0
548	20240618	095200	23199905	4465	4465	4465	4465	0
549	20240618	095100	23199905	4465	4465	4465	4465	240
550	20240618	095000	22128305	4465	4465	4465	4465	100
551	20240618	094900	21681805	4465	4465	4465	4465	300
552	20240618	094800	20342305	4470	4470	4470	4470	0
553	20240618	094700	20342305	4470	4470	4470	4470	0
554	20240618	094600	20342305	4470	4475	4475	4470	232
555	20240618	094500	19305260	4470	4470	4470	4470	100
556	20240618	094400	18858260	4470	4470	4470	4470	15
557	20240618	094300	18791210	4475	4475	4475	4475	100
558	20240618	094200	18343710	4475	4475	4475	4475	0
559	20240618	094100	18343710	4475	4475	4475	4475	0
560	20240618	094000	18343710	4475	4475	4475	4475	1
561	20240618	093900	18339235	4480	4480	4480	4480	3
562	20240618	093800	18325795	4480	4480	4480	4480	10
563	20240618	093700	18280995	4480	4480	4480	4480	3
564	20240618	093600	18267555	4480	4480	4480	4480	5
565	20240618	093500	18245155	4465	4475	4475	4465	20
566	20240618	093400	18155805	4480	4480	4480	4480	0
567	20240618	093300	18155805	4480	4490	4490	4475	1150
568	20240618	093200	13004895	4490	4490	4490	4490	0
569	20240618	093100	13004895	4490	4490	4490	4490	24
570	20240618	093000	12897135	4495	4495	4495	4495	0
571	20240618	092900	12897135	4495	4495	4495	4495	5
572	20240618	092800	12874660	4495	4495	4495	4495	0
573	20240618	092700	12874660	4495	4490	4495	4485	77
574	20240618	092600	12529045	4495	4490	4495	4490	19
575	20240618	092500	12443730	4490	4490	4490	4490	0
576	20240618	092400	12443730	4490	4485	4490	4485	20
577	20240618	092300	12354005	4490	4490	4490	4490	0
578	20240618	092200	12354005	4490	4490	4490	4490	42
579	20240618	092100	12165425	4490	4490	4490	4490	8
580	20240618	092000	12129505	4500	4490	4500	4490	2029
581	20240618	091900	3001990	4495	4495	4495	4495	0
582	20240618	091800	3001990	4495	4495	4495	4495	0
583	20240618	091700	3001990	4495	4495	4495	4495	0
584	20240618	091600	3001990	4495	4490	4495	4490	218
585	20240618	091500	2022355	4490	4490	4490	4490	1
586	20240618	091400	2017865	4485	4485	4485	4485	64
587	20240618	091300	1730825	4480	4475	4480	4475	165
588	20240618	091200	992380	4475	4475	4475	4475	0
589	20240618	091100	992380	4475	4470	4475	4470	112
590	20240618	091000	491185	4465	4465	4465	4465	0
591	20240618	090900	491185	4465	4465	4465	4465	0
592	20240618	090800	491185	4465	4465	4465	4465	3
593	20240618	090700	477790	4465	4465	4465	4465	13
594	20240618	090600	419745	4465	4465	4465	4460	14
595	20240618	090500	357275	4470	4475	4475	4470	34
596	20240618	090400	205290	4470	4475	4475	4470	3
597	20240618	090300	191870	4470	4470	4470	4470	6
598	20240618	090200	165050	4470	4470	4470	4470	0
599	20240618	090100	165050	4470	4470	4470	4470	1
600	20240618	090000	160580	4475	4475	4475	4475	10