KissMeData/056360/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193600	68282600	5830	5830	5830	5830	419
3	20240613	193500	68282600	5830	5830	5830	5830	0
4	20240613	193400	68282600	5830	5830	5830	5830	0
5	20240613	193300	68282600	5830	5830	5830	5830	0
6	20240613	193200	68282600	5830	5830	5830	5830	0
7	20240613	193100	68282600	5830	5830	5830	5830	0
8	20240613	193000	68282600	5830	5830	5830	5830	0
9	20240613	192900	68282600	5830	5830	5830	5830	0
10	20240613	192800	68282600	5830	5830	5830	5830	0
11	20240613	192700	68282600	5830	5830	5830	5830	0
12	20240613	192600	68282600	5830	5830	5830	5830	0
13	20240613	192500	68282600	5830	5830	5830	5830	0
14	20240613	192400	68282600	5830	5830	5830	5830	0
15	20240613	192300	68282600	5830	5830	5830	5830	0
16	20240613	192200	68282600	5830	5830	5830	5830	0
17	20240613	192100	68282600	5830	5830	5830	5830	0
18	20240613	192000	68282600	5830	5830	5830	5830	0
19	20240613	191900	68282600	5830	5830	5830	5830	0
20	20240613	191800	68282600	5830	5830	5830	5830	0
21	20240613	191700	68282600	5830	5830	5830	5830	0
22	20240613	191600	68282600	5830	5830	5830	5830	0
23	20240613	191500	68282600	5830	5830	5830	5830	0
24	20240613	191400	68282600	5830	5830	5830	5830	0
25	20240613	191300	68282600	5830	5830	5830	5830	0
26	20240613	191200	68282600	5830	5830	5830	5830	0
27	20240613	191100	68282600	5830	5830	5830	5830	0
28	20240613	191000	68282600	5830	5830	5830	5830	0
29	20240613	190900	68282600	5830	5830	5830	5830	0
30	20240613	190800	68282600	5830	5830	5830	5830	0
31	20240613	190700	68282600	5830	5830	5830	5830	0
32	20240613	190600	68282600	5830	5830	5830	5830	419
33	20240613	190500	68282600	5830	5830	5830	5830	0
34	20240613	190400	68282600	5830	5830	5830	5830	0
35	20240613	190300	68282600	5830	5830	5830	5830	0
36	20240613	190200	68282600	5830	5830	5830	5830	0
37	20240613	190100	68282600	5830	5830	5830	5830	0
38	20240613	190000	68282600	5830	5830	5830	5830	0
39	20240613	185900	68282600	5830	5830	5830	5830	0
40	20240613	185800	68282600	5830	5830	5830	5830	0
41	20240613	185700	68282600	5830	5830	5830	5830	0
42	20240613	185600	68282600	5830	5830	5830	5830	0
43	20240613	185500	68282600	5830	5830	5830	5830	0
44	20240613	185400	68282600	5830	5830	5830	5830	0
45	20240613	185300	68282600	5830	5830	5830	5830	0
46	20240613	185200	68282600	5830	5830	5830	5830	0
47	20240613	185100	68282600	5830	5830	5830	5830	0
48	20240613	185000	68282600	5830	5830	5830	5830	0
49	20240613	184900	68282600	5830	5830	5830	5830	0
50	20240613	184800	68282600	5830	5830	5830	5830	0
51	20240613	184700	68282600	5830	5830	5830	5830	0
52	20240613	184600	68282600	5830	5830	5830	5830	0
53	20240613	184500	68282600	5830	5830	5830	5830	0
54	20240613	184400	68282600	5830	5830	5830	5830	0
55	20240613	184300	68282600	5830	5830	5830	5830	0
56	20240613	184200	68282600	5830	5830	5830	5830	0
57	20240613	184100	68282600	5830	5830	5830	5830	0
58	20240613	184000	68282600	5830	5830	5830	5830	0
59	20240613	183900	68282600	5830	5830	5830	5830	0
60	20240613	183800	68282600	5830	5830	5830	5830	0
61	20240613	183700	68282600	5830	5830	5830	5830	0
62	20240613	183600	68282600	5830	5830	5830	5830	419
63	20240613	183500	68282600	5830	5830	5830	5830	0
64	20240613	183400	68282600	5830	5830	5830	5830	0
65	20240613	183300	68282600	5830	5830	5830	5830	0
66	20240613	183200	68282600	5830	5830	5830	5830	0
67	20240613	183100	68282600	5830	5830	5830	5830	0
68	20240613	183000	68282600	5830	5830	5830	5830	0
69	20240613	182900	68282600	5830	5830	5830	5830	0
70	20240613	182800	68282600	5830	5830	5830	5830	0
71	20240613	182700	68282600	5830	5830	5830	5830	0
72	20240613	182600	68282600	5830	5830	5830	5830	0
73	20240613	182500	68282600	5830	5830	5830	5830	0
74	20240613	182400	68282600	5830	5830	5830	5830	0
75	20240613	182300	68282600	5830	5830	5830	5830	0
76	20240613	182200	68282600	5830	5830	5830	5830	0
77	20240613	182100	68282600	5830	5830	5830	5830	0
78	20240613	182000	68282600	5830	5830	5830	5830	0
79	20240613	181900	68282600	5830	5830	5830	5830	0
80	20240613	181800	68282600	5830	5830	5830	5830	0
81	20240613	181700	68282600	5830	5830	5830	5830	0
82	20240613	181600	68282600	5830	5830	5830	5830	0
83	20240613	181500	68282600	5830	5830	5830	5830	0
84	20240613	181400	68282600	5830	5830	5830	5830	0
85	20240613	181300	68282600	5830	5830	5830	5830	0
86	20240613	181200	68282600	5830	5830	5830	5830	0
87	20240613	181100	68282600	5830	5830	5830	5830	0
88	20240613	181000	68282600	5830	5830	5830	5830	0
89	20240613	180900	68282600	5830	5830	5830	5830	0
90	20240613	180800	68282600	5830	5830	5830	5830	0
91	20240613	180700	68282600	5830	5830	5830	5830	0
92	20240613	180600	68282600	5830	5830	5830	5830	419
93	20240613	180500	68282600	5830	5830	5830	5830	0
94	20240613	180400	68282600	5830	5830	5830	5830	0
95	20240613	180300	68282600	5830	5830	5830	5830	0
96	20240613	180200	68282600	5830	5830	5830	5830	0
97	20240613	180100	68282600	5830	5830	5830	5830	0
98	20240613	180000	68282600	5830	5830	5830	5830	0
99	20240613	175900	68282600	5830	5830	5830	5830	0
100	20240613	175800	68282600	5830	5830	5830	5830	0
101	20240613	175700	68282600	5830	5830	5830	5830	0
102	20240613	175600	68282600	5830	5830	5830	5830	0
103	20240613	175500	68282600	5830	5830	5830	5830	0
104	20240613	175400	68282600	5830	5830	5830	5830	0
105	20240613	175300	68282600	5830	5830	5830	5830	0
106	20240613	175200	68282600	5830	5830	5830	5830	0
107	20240613	175100	68282600	5830	5830	5830	5830	0
108	20240613	175000	68282600	5830	5830	5830	5830	0
109	20240613	174900	68282600	5830	5830	5830	5830	0
110	20240613	174800	68282600	5830	5830	5830	5830	0
111	20240613	174700	68282600	5830	5830	5830	5830	0
112	20240613	174600	68282600	5830	5830	5830	5830	0
113	20240613	174500	68282600	5830	5830	5830	5830	0
114	20240613	174400	68282600	5830	5830	5830	5830	0
115	20240613	174300	68282600	5830	5830	5830	5830	0
116	20240613	174200	68282600	5830	5830	5830	5830	0
117	20240613	174100	68282600	5830	5830	5830	5830	0
118	20240613	174000	68282600	5830	5830	5830	5830	0
119	20240613	173900	68282600	5830	5830	5830	5830	0
120	20240613	173800	68282600	5830	5830	5830	5830	0
121	20240613	173700	68282600	5830	5830	5830	5830	0
122	20240613	173600	68282600	5830	5830	5830	5830	419
123	20240613	173500	68282600	5830	5830	5830	5830	0
124	20240613	173400	68282600	5830	5830	5830	5830	0
125	20240613	173300	68282600	5830	5830	5830	5830	0
126	20240613	173200	68282600	5830	5830	5830	5830	0
127	20240613	173100	68282600	5830	5830	5830	5830	0
128	20240613	173000	68282600	5830	5830	5830	5830	0
129	20240613	172900	68282600	5830	5830	5830	5830	0
130	20240613	172800	68282600	5830	5830	5830	5830	0
131	20240613	172700	68282600	5830	5830	5830	5830	0
132	20240613	172600	68282600	5830	5830	5830	5830	0
133	20240613	172500	68282600	5830	5830	5830	5830	0
134	20240613	172400	68282600	5830	5830	5830	5830	0
135	20240613	172300	68282600	5830	5830	5830	5830	0
136	20240613	172200	68282600	5830	5830	5830	5830	0
137	20240613	172100	68282600	5830	5830	5830	5830	0
138	20240613	172000	68282600	5830	5830	5830	5830	0
139	20240613	171900	68282600	5830	5830	5830	5830	0
140	20240613	171800	68282600	5830	5830	5830	5830	0
141	20240613	171700	68282600	5830	5830	5830	5830	0
142	20240613	171600	68282600	5830	5830	5830	5830	0
143	20240613	171500	68282600	5830	5830	5830	5830	0
144	20240613	171400	68282600	5830	5830	5830	5830	0
145	20240613	171300	68282600	5830	5830	5830	5830	0
146	20240613	171200	68282600	5830	5830	5830	5830	0
147	20240613	171100	68282600	5830	5830	5830	5830	0
148	20240613	171000	68282600	5830	5830	5830	5830	0
149	20240613	170900	68282600	5830	5830	5830	5830	0
150	20240613	170800	68282600	5830	5830	5830	5830	0
151	20240613	170700	68282600	5830	5830	5830	5830	0
152	20240613	170600	68282600	5830	5830	5830	5830	419
153	20240613	170500	68282600	5830	5830	5830	5830	0
154	20240613	170400	68282600	5830	5830	5830	5830	0
155	20240613	170300	68282600	5830	5830	5830	5830	0
156	20240613	170200	68282600	5830	5830	5830	5830	0
157	20240613	170100	68282600	5830	5830	5830	5830	0
158	20240613	170000	68282600	5830	5830	5830	5830	0
159	20240613	165900	68282600	5830	5830	5830	5830	0
160	20240613	165800	68282600	5830	5830	5830	5830	0
161	20240613	165700	68282600	5830	5830	5830	5830	0
162	20240613	165600	68282600	5830	5830	5830	5830	0
163	20240613	165500	68282600	5830	5830	5830	5830	0
164	20240613	165400	68282600	5830	5830	5830	5830	0
165	20240613	165300	68282600	5830	5830	5830	5830	0
166	20240613	165200	68282600	5830	5830	5830	5830	0
167	20240613	165100	68282600	5830	5830	5830	5830	0
168	20240613	165000	68282600	5830	5830	5830	5830	0
169	20240613	164900	68282600	5830	5830	5830	5830	0
170	20240613	164800	68282600	5830	5830	5830	5830	0
171	20240613	164700	68282600	5830	5830	5830	5830	0
172	20240613	164600	68282600	5830	5830	5830	5830	0
173	20240613	164500	68282600	5830	5830	5830	5830	0
174	20240613	164400	68282600	5830	5830	5830	5830	0
175	20240613	164300	68282600	5830	5830	5830	5830	0
176	20240613	164200	68282600	5830	5830	5830	5830	0
177	20240613	164100	68282600	5830	5830	5830	5830	0
178	20240613	164000	68282600	5830	5830	5830	5830	0
179	20240613	163900	68282600	5830	5830	5830	5830	0
180	20240613	163800	68282600	5830	5830	5830	5830	0
181	20240613	163700	68282600	5830	5830	5830	5830	0
182	20240613	163600	68282600	5830	5830	5830	5830	419
183	20240613	163500	68282600	5830	5830	5830	5830	0
184	20240613	163400	68282600	5830	5830	5830	5830	0
185	20240613	163300	68282600	5830	5830	5830	5830	0
186	20240613	163200	68282600	5830	5830	5830	5830	0
187	20240613	163100	68282600	5830	5830	5830	5830	0
188	20240613	163000	68282600	5830	5830	5830	5830	0
189	20240613	162900	68282600	5830	5830	5830	5830	0
190	20240613	162800	68282600	5830	5830	5830	5830	0
191	20240613	162700	68282600	5830	5830	5830	5830	0
192	20240613	162600	68282600	5830	5830	5830	5830	0
193	20240613	162500	68282600	5830	5830	5830	5830	0
194	20240613	162400	68282600	5830	5830	5830	5830	0
195	20240613	162300	68282600	5830	5830	5830	5830	0
196	20240613	162200	68282600	5830	5830	5830	5830	0
197	20240613	162100	68282600	5830	5830	5830	5830	0
198	20240613	162000	68282600	5830	5830	5830	5830	0
199	20240613	161900	68282600	5830	5830	5830	5830	0
200	20240613	161800	68282600	5830	5830	5830	5830	0
201	20240613	161700	68282600	5830	5830	5830	5830	0
202	20240613	161600	68282600	5830	5830	5830	5830	0
203	20240613	161500	68282600	5830	5830	5830	5830	0
204	20240613	161400	68282600	5830	5830	5830	5830	0
205	20240613	161300	68282600	5830	5830	5830	5830	0
206	20240613	161200	68282600	5830	5830	5830	5830	0
207	20240613	161100	68282600	5830	5830	5830	5830	0
208	20240613	161000	68282600	5830	5830	5830	5830	0
209	20240613	160900	68282600	5830	5830	5830	5830	0
210	20240613	160800	68282600	5830	5830	5830	5830	0
211	20240613	160700	68282600	5830	5830	5830	5830	0
212	20240613	160600	68282600	5830	5830	5830	5830	419
213	20240613	160500	68282600	5830	5830	5830	5830	0
214	20240613	160400	68282600	5830	5830	5830	5830	0
215	20240613	160300	68282600	5830	5830	5830	5830	0
216	20240613	160200	68282600	5830	5830	5830	5830	0
217	20240613	160100	68282600	5830	5830	5830	5830	0
218	20240613	160000	68282600	5830	5830	5830	5830	0
219	20240613	155900	68282600	5830	5830	5830	5830	0
220	20240613	155800	68282600	5830	5830	5830	5830	0
221	20240613	155700	68282600	5830	5830	5830	5830	0
222	20240613	155600	68282600	5830	5830	5830	5830	0
223	20240613	155500	68282600	5830	5830	5830	5830	0
224	20240613	155400	68282600	5830	5830	5830	5830	0
225	20240613	155300	68282600	5830	5830	5830	5830	0
226	20240613	155200	68282600	5830	5830	5830	5830	0
227	20240613	155100	68282600	5830	5830	5830	5830	0
228	20240613	155000	68282600	5830	5830	5830	5830	0
229	20240613	154900	68282600	5830	5830	5830	5830	0
230	20240613	154800	68282600	5830	5830	5830	5830	0
231	20240613	154700	68282600	5830	5830	5830	5830	0
232	20240613	154600	68282600	5830	5830	5830	5830	0
233	20240613	154500	68282600	5830	5830	5830	5830	0
234	20240613	154400	68282600	5830	5830	5830	5830	0
235	20240613	154300	68282600	5830	5830	5830	5830	0
236	20240613	154200	68282600	5830	5830	5830	5830	0
237	20240613	154100	68282600	5830	5830	5830	5830	0
238	20240613	154000	68282600	5830	5830	5830	5830	0
239	20240613	153900	68282600	5830	5830	5830	5830	0
240	20240613	153800	68282600	5830	5830	5830	5830	0
241	20240613	153700	68282600	5830	5830	5830	5830	0
242	20240613	153600	68282600	5830	5830	5830	5830	419
243	20240613	153500	68282600	5830	5830	5830	5830	0
244	20240613	153400	68282600	5830	5830	5830	5830	0
245	20240613	153300	68282600	5830	5830	5830	5830	0
246	20240613	153200	68282600	5830	5830	5830	5830	0
247	20240613	153100	68282600	5830	5830	5830	5830	0
248	20240613	153000	68282600	5830	5830	5830	5830	419
249	20240613	152900	65839830	5800	5800	5800	5800	0
250	20240613	152800	65839830	5800	5800	5800	5800	0
251	20240613	152700	65839830	5800	5800	5800	5800	0
252	20240613	152600	65839830	5800	5800	5800	5800	0
253	20240613	152500	65839830	5800	5800	5800	5800	0
254	20240613	152400	65839830	5800	5800	5800	5800	0
255	20240613	152300	65839830	5800	5800	5800	5800	0
256	20240613	152200	65839830	5800	5800	5800	5800	0
257	20240613	152100	65839830	5800	5800	5800	5800	0
258	20240613	152000	65839830	5800	5800	5800	5800	0
259	20240613	151900	65839830	5800	5810	5810	5800	55
260	20240613	151800	65520620	5830	5830	5830	5830	6
261	20240613	151700	65485640	5820	5820	5820	5820	152
262	20240613	151600	64601000	5800	5800	5800	5800	1
263	20240613	151500	64595200	5820	5820	5820	5820	0
264	20240613	151400	64595200	5820	5820	5820	5820	0
265	20240613	151300	64595200	5820	5820	5820	5820	0
266	20240613	151200	64595200	5820	5820	5820	5820	0
267	20240613	151100	64595200	5820	5820	5820	5820	0
268	20240613	151000	64595200	5820	5800	5820	5800	9
269	20240613	150900	64542980	5820	5820	5820	5820	0
270	20240613	150800	64542980	5820	5820	5820	5820	0
271	20240613	150700	64542980	5820	5810	5820	5810	30
272	20240613	150600	64368620	5810	5810	5810	5810	100
273	20240613	150500	63787620	5810	5810	5810	5810	0
274	20240613	150400	63787620	5810	5810	5810	5810	0
275	20240613	150300	63787620	5810	5810	5810	5810	0
276	20240613	150200	63787620	5810	5810	5810	5810	0
277	20240613	150100	63787620	5810	5810	5810	5810	2
278	20240613	150000	63776000	5800	5800	5800	5800	100
279	20240613	145900	63196000	5810	5810	5810	5810	1
280	20240613	145800	63190190	5810	5810	5810	5810	2
281	20240613	145700	63178570	5800	5800	5800	5800	300
282	20240613	145600	61438570	5810	5810	5810	5810	0
283	20240613	145500	61438570	5810	5800	5810	5800	25
284	20240613	145400	61293330	5810	5810	5810	5810	0
285	20240613	145300	61293330	5810	5810	5810	5810	0
286	20240613	145200	61293330	5810	5810	5810	5810	0
287	20240613	145100	61293330	5810	5810	5810	5810	0
288	20240613	145000	61293330	5810	5810	5810	5810	10
289	20240613	144900	61235230	5810	5810	5810	5810	7
290	20240613	144800	61194560	5810	5810	5810	5810	0
291	20240613	144700	61194560	5810	5810	5810	5810	0
292	20240613	144600	61194560	5810	5810	5810	5810	3
293	20240613	144500	61177130	5800	5800	5800	5800	1
294	20240613	144400	61171330	5810	5810	5810	5810	0
295	20240613	144300	61171330	5810	5810	5810	5810	0
296	20240613	144200	61171330	5810	5810	5810	5810	0
297	20240613	144100	61171330	5810	5810	5810	5810	0
298	20240613	144000	61171330	5810	5810	5810	5810	0
299	20240613	143900	61171330	5810	5810	5810	5810	100
300	20240613	143800	60590330	5820	5820	5820	5820	0
301	20240613	143700	60590330	5820	5820	5820	5820	0
302	20240613	143600	60590330	5820	5820	5820	5820	0
303	20240613	143500	60590330	5820	5820	5820	5820	0
304	20240613	143400	60590330	5820	5820	5820	5820	0
305	20240613	143300	60590330	5820	5820	5820	5820	0
306	20240613	143200	60590330	5820	5820	5820	5820	0
307	20240613	143100	60590330	5820	5820	5820	5820	0
308	20240613	143000	60590330	5820	5820	5820	5820	0
309	20240613	142900	60590330	5820	5820	5820	5820	0
310	20240613	142800	60590330	5820	5820	5820	5820	1
311	20240613	142700	60584510	5820	5800	5820	5800	4
312	20240613	142600	60561290	5820	5820	5820	5820	0
313	20240613	142500	60561290	5820	5820	5820	5820	1
314	20240613	142400	60555470	5820	5820	5820	5820	0
315	20240613	142300	60555470	5820	5820	5820	5820	0
316	20240613	142200	60555470	5820	5820	5820	5820	0
317	20240613	142100	60555470	5820	5820	5820	5820	0
318	20240613	142000	60555470	5820	5820	5820	5820	0
319	20240613	141900	60555470	5820	5820	5820	5820	0
320	20240613	141800	60555470	5820	5820	5820	5820	0
321	20240613	141700	60555470	5820	5800	5820	5800	51
322	20240613	141600	60259650	5820	5820	5820	5820	0
323	20240613	141500	60259650	5820	5820	5820	5820	0
324	20240613	141400	60259650	5820	5820	5820	5820	0
325	20240613	141300	60259650	5820	5820	5820	5820	0
326	20240613	141200	60259650	5820	5820	5820	5820	0
327	20240613	141100	60259650	5820	5820	5820	5820	0
328	20240613	141000	60259650	5820	5820	5820	5820	0
329	20240613	140900	60259650	5820	5820	5820	5820	0
330	20240613	140800	60259650	5820	5820	5820	5820	0
331	20240613	140700	60259650	5820	5820	5820	5820	0
332	20240613	140600	60259650	5820	5820	5820	5820	0
333	20240613	140500	60259650	5820	5820	5820	5820	0
334	20240613	140400	60259650	5820	5820	5820	5820	0
335	20240613	140300	60259650	5820	5820	5820	5820	0
336	20240613	140200	60259650	5820	5820	5820	5820	0
337	20240613	140100	60259650	5820	5820	5820	5820	0
338	20240613	140000	60259650	5820	5820	5820	5820	5
339	20240613	135900	60230550	5820	5820	5820	5820	0
340	20240613	135800	60230550	5820	5800	5820	5800	131
341	20240613	135700	59470730	5820	5820	5820	5820	0
342	20240613	135600	59470730	5820	5820	5820	5820	0
343	20240613	135500	59470730	5820	5820	5820	5820	0
344	20240613	135400	59470730	5820	5820	5820	5820	1
345	20240613	135300	59464910	5820	5820	5820	5820	0
346	20240613	135200	59464910	5820	5820	5820	5820	2
347	20240613	135100	59453270	5820	5820	5820	5820	0
348	20240613	135000	59453270	5820	5820	5820	5820	0
349	20240613	134900	59453270	5820	5820	5820	5820	0
350	20240613	134800	59453270	5820	5820	5820	5820	0
351	20240613	134700	59453270	5820	5820	5820	5820	0
352	20240613	134600	59453270	5820	5810	5820	5810	20
353	20240613	134500	59337050	5800	5810	5810	5800	69
354	20240613	134400	58936810	5800	5800	5800	5800	16
355	20240613	134300	58844010	5820	5800	5820	5800	221
356	20240613	134200	57562190	5830	5830	5830	5830	0
357	20240613	134100	57562190	5830	5830	5830	5830	0
358	20240613	134000	57562190	5830	5830	5830	5830	0
359	20240613	133900	57562190	5830	5830	5830	5830	1
360	20240613	133800	57556360	5840	5840	5840	5840	10
361	20240613	133700	57497960	5840	5810	5840	5800	141
362	20240613	133600	56680100	5840	5840	5840	5840	0
363	20240613	133500	56680100	5840	5840	5840	5840	0
364	20240613	133400	56680100	5840	5800	5840	5800	14
365	20240613	133300	56598860	5840	5840	5840	5840	0
366	20240613	133200	56598860	5840	5840	5840	5840	0
367	20240613	133100	56598860	5840	5840	5840	5840	0
368	20240613	133000	56598860	5840	5830	5840	5830	100
369	20240613	132900	56014870	5830	5830	5830	5830	190
370	20240613	132800	54907170	5830	5830	5830	5830	0
371	20240613	132700	54907170	5830	5830	5830	5830	0
372	20240613	132600	54907170	5830	5830	5830	5830	18
373	20240613	132500	54802230	5830	5810	5830	5810	24
374	20240613	132400	54662770	5830	5830	5830	5830	0
375	20240613	132300	54662770	5830	5830	5830	5830	0
376	20240613	132200	54662770	5830	5830	5830	5830	0
377	20240613	132100	54662770	5830	5830	5830	5830	0
378	20240613	132000	54662770	5830	5830	5830	5830	0
379	20240613	131900	54662770	5830	5830	5830	5830	0
380	20240613	131800	54662770	5830	5830	5830	5830	0
381	20240613	131700	54662770	5830	5830	5830	5830	0
382	20240613	131600	54662770	5830	5830	5830	5830	0
383	20240613	131500	54662770	5830	5830	5830	5830	0
384	20240613	131400	54662770	5830	5830	5830	5830	0
385	20240613	131300	54662770	5830	5830	5830	5830	0
386	20240613	131200	54662770	5830	5830	5830	5830	0
387	20240613	131100	54662770	5830	5820	5830	5810	69
388	20240613	131000	54261270	5840	5840	5840	5840	0
389	20240613	130900	54261270	5840	5840	5840	5840	0
390	20240613	130800	54261270	5840	5840	5840	5840	0
391	20240613	130700	54261270	5840	5840	5840	5840	0
392	20240613	130600	54261270	5840	5840	5840	5840	0
393	20240613	130500	54261270	5840	5840	5840	5840	0
394	20240613	130400	54261270	5840	5840	5840	5840	0
395	20240613	130300	54261270	5840	5840	5840	5840	0
396	20240613	130200	54261270	5840	5840	5840	5840	0
397	20240613	130100	54261270	5840	5840	5840	5840	0
398	20240613	130000	54261270	5840	5840	5840	5840	3
399	20240613	125900	54243750	5840	5840	5840	5840	0
400	20240613	125800	54243750	5840	5840	5840	5840	0
401	20240613	125700	54243750	5840	5840	5840	5840	0
402	20240613	125600	54243750	5840	5840	5840	5840	0
403	20240613	125500	54243750	5840	5840	5840	5840	0
404	20240613	125400	54243750	5840	5840	5840	5840	0
405	20240613	125300	54243750	5840	5830	5840	5830	99
406	20240613	125200	53666570	5840	5830	5840	5830	301
407	20240613	125100	51911730	5830	5830	5830	5830	0
408	20240613	125000	51911730	5830	5830	5830	5830	0
409	20240613	124900	51911730	5830	5830	5830	5830	0
410	20240613	124800	51911730	5830	5830	5830	5830	0
411	20240613	124700	51911730	5830	5810	5830	5810	66
412	20240613	124600	51528250	5830	5830	5830	5830	0
413	20240613	124500	51528250	5830	5830	5830	5830	0
414	20240613	124400	51528250	5830	5830	5830	5830	0
415	20240613	124300	51528250	5830	5830	5830	5830	0
416	20240613	124200	51528250	5830	5830	5830	5830	0
417	20240613	124100	51528250	5830	5830	5830	5830	0
418	20240613	124000	51528250	5830	5830	5830	5830	0
419	20240613	123900	51528250	5830	5810	5830	5810	39
420	20240613	123800	51301640	5830	5830	5830	5830	0
421	20240613	123700	51301640	5830	5830	5830	5830	0
422	20240613	123600	51301640	5830	5830	5830	5830	0
423	20240613	123500	51301640	5830	5830	5830	5830	0
424	20240613	123400	51301640	5830	5830	5830	5830	0
425	20240613	123300	51301640	5830	5830	5830	5830	0
426	20240613	123200	51301640	5830	5830	5830	5830	0
427	20240613	123100	51301640	5830	5830	5830	5830	0
428	20240613	123000	51301640	5830	5830	5830	5830	0
429	20240613	122900	51301640	5830	5830	5830	5830	4
430	20240613	122800	51278320	5830	5830	5830	5830	0
431	20240613	122700	51278320	5830	5830	5830	5830	0
432	20240613	122600	51278320	5830	5830	5830	5830	0
433	20240613	122500	51278320	5830	5830	5830	5830	0
434	20240613	122400	51278320	5830	5830	5830	5830	0
435	20240613	122300	51278320	5830	5800	5830	5790	139
436	20240613	122200	50472430	5830	5830	5830	5830	0
437	20240613	122100	50472430	5830	5830	5830	5830	0
438	20240613	122000	50472430	5830	5830	5830	5830	0
439	20240613	121900	50472430	5830	5830	5830	5830	0
440	20240613	121800	50472430	5830	5830	5830	5800	4
441	20240613	121700	50449140	5800	5800	5800	5800	2000
442	20240613	121600	38849140	5830	5830	5830	5830	0
443	20240613	121500	38849140	5830	5830	5830	5830	0
444	20240613	121400	38849140	5830	5830	5830	5830	0
445	20240613	121300	38849140	5830	5830	5830	5830	0
446	20240613	121200	38849140	5830	5830	5830	5830	1
447	20240613	121100	38843310	5830	5830	5830	5830	3
448	20240613	121000	38825820	5830	5830	5830	5830	0
449	20240613	120900	38825820	5830	5830	5830	5830	0
450	20240613	120800	38825820	5830	5830	5830	5830	0
451	20240613	120700	38825820	5830	5830	5830	5830	0
452	20240613	120600	38825820	5830	5830	5830	5830	0
453	20240613	120500	38825820	5830	5830	5830	5830	0
454	20240613	120400	38825820	5830	5830	5830	5830	1
455	20240613	120300	38819990	5830	5830	5830	5830	0
456	20240613	120200	38819990	5830	5830	5830	5830	1
457	20240613	120100	38814160	5830	5830	5830	5830	0
458	20240613	120000	38814160	5830	5830	5830	5830	0
459	20240613	115900	38814160	5830	5830	5830	5830	0
460	20240613	115800	38814160	5830	5830	5830	5830	0
461	20240613	115700	38814160	5830	5830	5830	5830	0
462	20240613	115600	38814160	5830	5830	5830	5830	0
463	20240613	115500	38814160	5830	5830	5830	5830	1
464	20240613	115400	38808330	5830	5830	5830	5830	2
465	20240613	115300	38796670	5800	5800	5800	5800	24
466	20240613	115200	38657470	5830	5830	5830	5830	0
467	20240613	115100	38657470	5830	5830	5830	5830	0
468	20240613	115000	38657470	5830	5830	5830	5830	0
469	20240613	114900	38657470	5830	5830	5830	5830	0
470	20240613	114800	38657470	5830	5830	5830	5830	0
471	20240613	114700	38657470	5830	5830	5830	5830	0
472	20240613	114600	38657470	5830	5830	5830	5830	0
473	20240613	114500	38657470	5830	5830	5830	5830	0
474	20240613	114400	38657470	5830	5830	5830	5830	0
475	20240613	114300	38657470	5830	5830	5830	5830	0
476	20240613	114200	38657470	5830	5830	5830	5830	0
477	20240613	114100	38657470	5830	5830	5830	5830	0
478	20240613	114000	38657470	5830	5830	5830	5830	0
479	20240613	113900	38657470	5830	5830	5830	5830	0
480	20240613	113800	38657470	5830	5830	5830	5830	0
481	20240613	113700	38657470	5830	5830	5830	5830	0
482	20240613	113600	38657470	5830	5830	5830	5830	0
483	20240613	113500	38657470	5830	5830	5830	5830	1
484	20240613	113400	38651640	5840	5840	5840	5840	0
485	20240613	113300	38651640	5840	5840	5840	5840	0
486	20240613	113200	38651640	5840	5840	5840	5840	0
487	20240613	113100	38651640	5840	5840	5840	5840	0
488	20240613	113000	38651640	5840	5840	5840	5840	1
489	20240613	112900	38645800	5800	5800	5800	5800	0
490	20240613	112800	38645800	5800	5800	5800	5800	0
491	20240613	112700	38645800	5800	5800	5800	5790	1482
492	20240613	112600	30055020	5800	5800	5800	5800	0
493	20240613	112500	30055020	5800	5800	5800	5800	0
494	20240613	112400	30055020	5800	5800	5800	5800	0
495	20240613	112300	30055020	5800	5800	5800	5800	0
496	20240613	112200	30055020	5800	5800	5800	5800	0
497	20240613	112100	30055020	5800	5810	5810	5800	52
498	20240613	112000	29753270	5800	5800	5800	5800	0
499	20240613	111900	29753270	5800	5800	5800	5800	0
500	20240613	111800	29753270	5800	5800	5800	5800	0
501	20240613	111700	29753270	5800	5810	5810	5800	12
502	20240613	111600	29683560	5800	5800	5800	5800	0
503	20240613	111500	29683560	5800	5800	5800	5800	0
504	20240613	111400	29683560	5800	5800	5800	5800	0
505	20240613	111300	29683560	5800	5800	5800	5800	0
506	20240613	111200	29683560	5800	5800	5800	5800	0
507	20240613	111100	29683560	5800	5800	5800	5800	0
508	20240613	111000	29683560	5800	5800	5800	5800	0
509	20240613	110900	29683560	5800	5800	5800	5800	0
510	20240613	110800	29683560	5800	5830	5830	5800	11
511	20240613	110700	29619460	5800	5830	5830	5800	13
512	20240613	110600	29543700	5800	5800	5800	5800	0
513	20240613	110500	29543700	5800	5800	5800	5800	0
514	20240613	110400	29543700	5800	5800	5800	5800	0
515	20240613	110300	29543700	5800	5800	5800	5800	0
516	20240613	110200	29543700	5800	5800	5800	5800	0
517	20240613	110100	29543700	5800	5800	5800	5800	0
518	20240613	110000	29543700	5800	5800	5800	5800	2
519	20240613	105900	29532100	5810	5810	5810	5810	40
520	20240613	105800	29299700	5800	5800	5800	5800	0
521	20240613	105700	29299700	5800	5800	5800	5800	0
522	20240613	105600	29299700	5800	5800	5800	5800	0
523	20240613	105500	29299700	5800	5830	5840	5800	4
524	20240613	105400	29276400	5790	5790	5790	5790	0
525	20240613	105300	29276400	5790	5790	5790	5790	0
526	20240613	105200	29276400	5790	5790	5790	5790	0
527	20240613	105100	29276400	5790	5790	5790	5790	0
528	20240613	105000	29276400	5790	5810	5810	5790	1146
529	20240613	104900	22629120	5810	5810	5810	5810	0
530	20240613	104800	22629120	5810	5830	5830	5810	1146
531	20240613	104700	15959840	5830	5830	5830	5830	0
532	20240613	104600	15959840	5830	5830	5830	5830	0
533	20240613	104500	15959840	5830	5830	5830	5830	0
534	20240613	104400	15959840	5830	5830	5830	5830	0
535	20240613	104300	15959840	5830	5830	5830	5830	0
536	20240613	104200	15959840	5830	5830	5830	5830	0
537	20240613	104100	15959840	5830	5830	5830	5830	0
538	20240613	104000	15959840	5830	5830	5830	5830	0
539	20240613	103900	15959840	5830	5830	5830	5830	0
540	20240613	103800	15959840	5830	5830	5830	5830	0
541	20240613	103700	15959840	5830	5830	5830	5830	0
542	20240613	103600	15959840	5830	5830	5830	5830	0
543	20240613	103500	15959840	5830	5830	5830	5830	0
544	20240613	103400	15959840	5830	5840	5850	5830	76
545	20240613	103300	15515510	5830	5830	5830	5830	0
546	20240613	103200	15515510	5830	5830	5830	5830	0
547	20240613	103100	15515510	5830	5830	5830	5830	0
548	20240613	103000	15515510	5830	5830	5830	5830	1
549	20240613	102900	15509680	5830	5830	5830	5830	0
550	20240613	102800	15509680	5830	5830	5830	5830	0
551	20240613	102700	15509680	5830	5830	5830	5830	0
552	20240613	102600	15509680	5830	5830	5830	5830	0
553	20240613	102500	15509680	5830	5830	5830	5830	0
554	20240613	102400	15509680	5830	5830	5830	5830	0
555	20240613	102300	15509680	5830	5830	5830	5830	0
556	20240613	102200	15509680	5830	5830	5830	5830	0
557	20240613	102100	15509680	5830	5830	5830	5830	0
558	20240613	102000	15509680	5830	5830	5830	5830	0
559	20240613	101900	15509680	5830	5830	5830	5830	0
560	20240613	101800	15509680	5830	5830	5830	5830	0
561	20240613	101700	15509680	5830	5830	5830	5830	0
562	20240613	101600	15509680	5830	5830	5830	5830	0
563	20240613	101500	15509680	5830	5830	5830	5830	350
564	20240613	101400	13469180	5830	5830	5830	5830	0
565	20240613	101300	13469180	5830	5830	5830	5830	0
566	20240613	101200	13469180	5830	5830	5830	5830	1
567	20240613	101100	13463350	5860	5840	5860	5830	3
568	20240613	101000	13445820	5840	5840	5840	5840	108
569	20240613	100900	12815100	5840	5840	5840	5840	0
570	20240613	100800	12815100	5840	5840	5840	5840	1
571	20240613	100700	12809260	5860	5860	5860	5860	11
572	20240613	100600	12744800	5840	5860	5860	5840	12
573	20240613	100500	12674500	5820	5820	5820	5820	0
574	20240613	100400	12674500	5820	5820	5820	5820	0
575	20240613	100300	12674500	5820	5840	5840	5820	144
576	20240613	100200	11833560	5840	5840	5840	5840	0
577	20240613	100100	11833560	5840	5870	5870	5840	4
578	20240613	100000	11810110	5840	5840	5840	5840	0
579	20240613	095900	11810110	5840	5880	5880	5840	2
580	20240613	095800	11798390	5880	5880	5880	5840	4
581	20240613	095700	11774910	5840	5890	5890	5840	3
582	20240613	095600	11757310	5840	5820	5840	5820	4
583	20240613	095500	11733970	5890	5850	5890	5840	272
584	20240613	095400	10143350	5850	5820	5850	5820	527
585	20240613	095300	7063830	5840	5840	5840	5840	1
586	20240613	095200	7057990	5820	5820	5820	5820	0
587	20240613	095100	7057990	5820	5820	5820	5820	0
588	20240613	095000	7057990	5820	5820	5820	5820	0
589	20240613	094900	7057990	5820	5820	5820	5820	0
590	20240613	094800	7057990	5820	5820	5820	5820	1
591	20240613	094700	7052170	5840	5840	5840	5840	0
592	20240613	094600	7052170	5840	5820	5840	5820	2
593	20240613	094500	7040510	5840	5840	5840	5840	0
594	20240613	094400	7040510	5840	5840	5840	5840	0
595	20240613	094300	7040510	5840	5810	5840	5810	10
596	20240613	094200	6982300	5810	5810	5810	5810	0
597	20240613	094100	6982300	5810	5810	5810	5810	0
598	20240613	094000	6982300	5810	5810	5810	5810	0
599	20240613	093900	6982300	5810	5810	5810	5810	0
600	20240613	093800	6982300	5810	5810	5810	5810	0
601	20240613	093700	6982300	5810	5810	5810	5810	1
602	20240613	093600	6976490	5810	5810	5810	5810	0
603	20240613	093500	6976490	5810	5810	5810	5810	0
604	20240613	093400	6976490	5810	5810	5810	5810	198
605	20240613	093300	5826110	5810	5810	5810	5810	0
606	20240613	093200	5826110	5810	5810	5810	5810	0
607	20240613	093100	5826110	5810	5810	5840	5810	104
608	20240613	093000	5218870	5800	5800	5800	5800	0
609	20240613	092900	5218870	5800	5800	5800	5800	0
610	20240613	092800	5218870	5800	5800	5800	5800	0
611	20240613	092700	5218870	5800	5810	5810	5800	183
612	20240613	092600	4155660	5810	5810	5810	5810	0
613	20240613	092500	4155660	5810	5810	5810	5810	0
614	20240613	092400	4155660	5810	5810	5810	5810	0
615	20240613	092300	4155660	5810	5810	5810	5810	0
616	20240613	092200	4155660	5810	5810	5810	5810	0
617	20240613	092100	4155660	5810	5810	5810	5810	1
618	20240613	092000	4149850	5840	5840	5840	5840	1
619	20240613	091900	4144010	5810	5810	5810	5810	0
620	20240613	091800	4144010	5810	5810	5810	5810	0
621	20240613	091700	4144010	5810	5820	5820	5810	12
622	20240613	091600	4074180	5820	5820	5820	5820	200
623	20240613	091500	2910180	5840	5820	5840	5820	2
624	20240613	091400	2898520	5830	5830	5830	5830	14
625	20240613	091300	2816900	5830	5830	5830	5830	98
626	20240613	091200	2245560	5830	5830	5830	5830	105
627	20240613	091100	1633410	5840	5840	5840	5840	20
628	20240613	091000	1516610	5840	5840	5840	5840	1
629	20240613	090900	1510770	5830	5830	5830	5830	1
630	20240613	090800	1504940	5850	5850	5850	5850	0
631	20240613	090700	1504940	5850	5850	5850	5850	0
632	20240613	090600	1504940	5850	5850	5850	5850	0
633	20240613	090500	1504940	5850	5840	5850	5840	11
634	20240613	090400	1440690	5850	5850	5850	5850	5
635	20240613	090300	1411440	5860	5860	5860	5860	0
636	20240613	090200	1411440	5860	5860	5860	5860	2
637	20240613	090100	1399720	5900	5900	5900	5900	0
638	20240613	090000	1399720	5900	5910	5910	5900	68