KissMeData/049550/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192900	17075440	4135	4135	4135	4135	7
3	20240613	192800	17075440	4135	4135	4135	4135	0
4	20240613	192700	17075440	4135	4135	4135	4135	0
5	20240613	192600	17075440	4135	4135	4135	4135	0
6	20240613	192500	17075440	4135	4135	4135	4135	0
7	20240613	192400	17075440	4135	4135	4135	4135	0
8	20240613	192300	17075440	4135	4135	4135	4135	0
9	20240613	192200	17075440	4135	4135	4135	4135	0
10	20240613	192100	17075440	4135	4135	4135	4135	0
11	20240613	192000	17075440	4135	4135	4135	4135	0
12	20240613	191900	17075440	4135	4135	4135	4135	0
13	20240613	191800	17075440	4135	4135	4135	4135	0
14	20240613	191700	17075440	4135	4135	4135	4135	0
15	20240613	191600	17075440	4135	4135	4135	4135	0
16	20240613	191500	17075440	4135	4135	4135	4135	0
17	20240613	191400	17075440	4135	4135	4135	4135	0
18	20240613	191300	17075440	4135	4135	4135	4135	0
19	20240613	191200	17075440	4135	4135	4135	4135	0
20	20240613	191100	17075440	4135	4135	4135	4135	0
21	20240613	191000	17075440	4135	4135	4135	4135	0
22	20240613	190900	17075440	4135	4135	4135	4135	0
23	20240613	190800	17075440	4135	4135	4135	4135	0
24	20240613	190700	17075440	4135	4135	4135	4135	0
25	20240613	190600	17075440	4135	4135	4135	4135	0
26	20240613	190500	17075440	4135	4135	4135	4135	0
27	20240613	190400	17075440	4135	4135	4135	4135	0
28	20240613	190300	17075440	4135	4135	4135	4135	0
29	20240613	190200	17075440	4135	4135	4135	4135	0
30	20240613	190100	17075440	4135	4135	4135	4135	0
31	20240613	190000	17075440	4135	4135	4135	4135	0
32	20240613	185900	17075440	4135	4135	4135	4135	7
33	20240613	185800	17075440	4135	4135	4135	4135	0
34	20240613	185700	17075440	4135	4135	4135	4135	0
35	20240613	185600	17075440	4135	4135	4135	4135	0
36	20240613	185500	17075440	4135	4135	4135	4135	0
37	20240613	185400	17075440	4135	4135	4135	4135	0
38	20240613	185300	17075440	4135	4135	4135	4135	0
39	20240613	185200	17075440	4135	4135	4135	4135	0
40	20240613	185100	17075440	4135	4135	4135	4135	0
41	20240613	185000	17075440	4135	4135	4135	4135	0
42	20240613	184900	17075440	4135	4135	4135	4135	0
43	20240613	184800	17075440	4135	4135	4135	4135	0
44	20240613	184700	17075440	4135	4135	4135	4135	0
45	20240613	184600	17075440	4135	4135	4135	4135	0
46	20240613	184500	17075440	4135	4135	4135	4135	0
47	20240613	184400	17075440	4135	4135	4135	4135	0
48	20240613	184300	17075440	4135	4135	4135	4135	0
49	20240613	184200	17075440	4135	4135	4135	4135	0
50	20240613	184100	17075440	4135	4135	4135	4135	0
51	20240613	184000	17075440	4135	4135	4135	4135	0
52	20240613	183900	17075440	4135	4135	4135	4135	0
53	20240613	183800	17075440	4135	4135	4135	4135	0
54	20240613	183700	17075440	4135	4135	4135	4135	0
55	20240613	183600	17075440	4135	4135	4135	4135	0
56	20240613	183500	17075440	4135	4135	4135	4135	0
57	20240613	183400	17075440	4135	4135	4135	4135	0
58	20240613	183300	17075440	4135	4135	4135	4135	0
59	20240613	183200	17075440	4135	4135	4135	4135	0
60	20240613	183100	17075440	4135	4135	4135	4135	0
61	20240613	183000	17075440	4135	4135	4135	4135	0
62	20240613	182900	17075440	4135	4135	4135	4135	7
63	20240613	182800	17075440	4135	4135	4135	4135	0
64	20240613	182700	17075440	4135	4135	4135	4135	0
65	20240613	182600	17075440	4135	4135	4135	4135	0
66	20240613	182500	17075440	4135	4135	4135	4135	0
67	20240613	182400	17075440	4135	4135	4135	4135	0
68	20240613	182300	17075440	4135	4135	4135	4135	0
69	20240613	182200	17075440	4135	4135	4135	4135	0
70	20240613	182100	17075440	4135	4135	4135	4135	0
71	20240613	182000	17075440	4135	4135	4135	4135	0
72	20240613	181900	17075440	4135	4135	4135	4135	0
73	20240613	181800	17075440	4135	4135	4135	4135	0
74	20240613	181700	17075440	4135	4135	4135	4135	0
75	20240613	181600	17075440	4135	4135	4135	4135	0
76	20240613	181500	17075440	4135	4135	4135	4135	0
77	20240613	181400	17075440	4135	4135	4135	4135	0
78	20240613	181300	17075440	4135	4135	4135	4135	0
79	20240613	181200	17075440	4135	4135	4135	4135	0
80	20240613	181100	17075440	4135	4135	4135	4135	0
81	20240613	181000	17075440	4135	4135	4135	4135	0
82	20240613	180900	17075440	4135	4135	4135	4135	0
83	20240613	180800	17075440	4135	4135	4135	4135	0
84	20240613	180700	17075440	4135	4135	4135	4135	0
85	20240613	180600	17075440	4135	4135	4135	4135	0
86	20240613	180500	17075440	4135	4135	4135	4135	0
87	20240613	180400	17075440	4135	4135	4135	4135	0
88	20240613	180300	17075440	4135	4135	4135	4135	0
89	20240613	180200	17075440	4135	4135	4135	4135	0
90	20240613	180100	17075440	4135	4135	4135	4135	0
91	20240613	180000	17075440	4135	4135	4135	4135	0
92	20240613	175900	17075440	4135	4135	4135	4135	7
93	20240613	175800	17075440	4135	4135	4135	4135	0
94	20240613	175700	17075440	4135	4135	4135	4135	0
95	20240613	175600	17075440	4135	4135	4135	4135	0
96	20240613	175500	17075440	4135	4135	4135	4135	0
97	20240613	175400	17075440	4135	4135	4135	4135	0
98	20240613	175300	17075440	4135	4135	4135	4135	0
99	20240613	175200	17075440	4135	4135	4135	4135	0
100	20240613	175100	17075440	4135	4135	4135	4135	0
101	20240613	175000	17075440	4135	4135	4135	4135	0
102	20240613	174900	17075440	4135	4135	4135	4135	0
103	20240613	174800	17075440	4135	4135	4135	4135	0
104	20240613	174700	17075440	4135	4135	4135	4135	0
105	20240613	174600	17075440	4135	4135	4135	4135	0
106	20240613	174500	17075440	4135	4135	4135	4135	0
107	20240613	174400	17075440	4135	4135	4135	4135	0
108	20240613	174300	17075440	4135	4135	4135	4135	0
109	20240613	174200	17075440	4135	4135	4135	4135	0
110	20240613	174100	17075440	4135	4135	4135	4135	0
111	20240613	174000	17075440	4135	4135	4135	4135	0
112	20240613	173900	17075440	4135	4135	4135	4135	0
113	20240613	173800	17075440	4135	4135	4135	4135	0
114	20240613	173700	17075440	4135	4135	4135	4135	0
115	20240613	173600	17075440	4135	4135	4135	4135	0
116	20240613	173500	17075440	4135	4135	4135	4135	0
117	20240613	173400	17075440	4135	4135	4135	4135	0
118	20240613	173300	17075440	4135	4135	4135	4135	0
119	20240613	173200	17075440	4135	4135	4135	4135	0
120	20240613	173100	17075440	4135	4135	4135	4135	0
121	20240613	173000	17075440	4135	4135	4135	4135	0
122	20240613	172900	17075440	4135	4135	4135	4135	7
123	20240613	172800	17075440	4135	4135	4135	4135	0
124	20240613	172700	17075440	4135	4135	4135	4135	0
125	20240613	172600	17075440	4135	4135	4135	4135	0
126	20240613	172500	17075440	4135	4135	4135	4135	0
127	20240613	172400	17075440	4135	4135	4135	4135	0
128	20240613	172300	17075440	4135	4135	4135	4135	0
129	20240613	172200	17075440	4135	4135	4135	4135	0
130	20240613	172100	17075440	4135	4135	4135	4135	0
131	20240613	172000	17075440	4135	4135	4135	4135	0
132	20240613	171900	17075440	4135	4135	4135	4135	0
133	20240613	171800	17075440	4135	4135	4135	4135	0
134	20240613	171700	17075440	4135	4135	4135	4135	0
135	20240613	171600	17075440	4135	4135	4135	4135	0
136	20240613	171500	17075440	4135	4135	4135	4135	0
137	20240613	171400	17075440	4135	4135	4135	4135	0
138	20240613	171300	17075440	4135	4135	4135	4135	0
139	20240613	171200	17075440	4135	4135	4135	4135	0
140	20240613	171100	17075440	4135	4135	4135	4135	0
141	20240613	171000	17075440	4135	4135	4135	4135	0
142	20240613	170900	17075440	4135	4135	4135	4135	0
143	20240613	170800	17075440	4135	4135	4135	4135	0
144	20240613	170700	17075440	4135	4135	4135	4135	0
145	20240613	170600	17075440	4135	4135	4135	4135	0
146	20240613	170500	17075440	4135	4135	4135	4135	0
147	20240613	170400	17075440	4135	4135	4135	4135	0
148	20240613	170300	17075440	4135	4135	4135	4135	0
149	20240613	170200	17075440	4135	4135	4135	4135	0
150	20240613	170100	17075440	4135	4135	4135	4135	0
151	20240613	170000	17075440	4135	4135	4135	4135	0
152	20240613	165900	17075440	4135	4135	4135	4135	7
153	20240613	165800	17075440	4135	4135	4135	4135	0
154	20240613	165700	17075440	4135	4135	4135	4135	0
155	20240613	165600	17075440	4135	4135	4135	4135	0
156	20240613	165500	17075440	4135	4135	4135	4135	0
157	20240613	165400	17075440	4135	4135	4135	4135	0
158	20240613	165300	17075440	4135	4135	4135	4135	0
159	20240613	165200	17075440	4135	4135	4135	4135	0
160	20240613	165100	17075440	4135	4135	4135	4135	0
161	20240613	165000	17075440	4135	4135	4135	4135	0
162	20240613	164900	17075440	4135	4135	4135	4135	0
163	20240613	164800	17075440	4135	4135	4135	4135	0
164	20240613	164700	17075440	4135	4135	4135	4135	0
165	20240613	164600	17075440	4135	4135	4135	4135	0
166	20240613	164500	17075440	4135	4135	4135	4135	0
167	20240613	164400	17075440	4135	4135	4135	4135	0
168	20240613	164300	17075440	4135	4135	4135	4135	0
169	20240613	164200	17075440	4135	4135	4135	4135	0
170	20240613	164100	17075440	4135	4135	4135	4135	0
171	20240613	164000	17075440	4135	4135	4135	4135	0
172	20240613	163900	17075440	4135	4135	4135	4135	0
173	20240613	163800	17075440	4135	4135	4135	4135	0
174	20240613	163700	17075440	4135	4135	4135	4135	0
175	20240613	163600	17075440	4135	4135	4135	4135	0
176	20240613	163500	17075440	4135	4135	4135	4135	0
177	20240613	163400	17075440	4135	4135	4135	4135	0
178	20240613	163300	17075440	4135	4135	4135	4135	0
179	20240613	163200	17075440	4135	4135	4135	4135	0
180	20240613	163100	17075440	4135	4135	4135	4135	0
181	20240613	163000	17075440	4135	4135	4135	4135	0
182	20240613	162900	17075440	4135	4135	4135	4135	7
183	20240613	162800	17075440	4135	4135	4135	4135	0
184	20240613	162700	17075440	4135	4135	4135	4135	0
185	20240613	162600	17075440	4135	4135	4135	4135	0
186	20240613	162500	17075440	4135	4135	4135	4135	0
187	20240613	162400	17075440	4135	4135	4135	4135	0
188	20240613	162300	17075440	4135	4135	4135	4135	0
189	20240613	162200	17075440	4135	4135	4135	4135	0
190	20240613	162100	17075440	4135	4135	4135	4135	0
191	20240613	162000	17075440	4135	4135	4135	4135	0
192	20240613	161900	17075440	4135	4135	4135	4135	0
193	20240613	161800	17075440	4135	4135	4135	4135	0
194	20240613	161700	17075440	4135	4135	4135	4135	0
195	20240613	161600	17075440	4135	4135	4135	4135	0
196	20240613	161500	17075440	4135	4135	4135	4135	0
197	20240613	161400	17075440	4135	4135	4135	4135	0
198	20240613	161300	17075440	4135	4135	4135	4135	0
199	20240613	161200	17075440	4135	4135	4135	4135	0
200	20240613	161100	17075440	4135	4135	4135	4135	0
201	20240613	161000	17075440	4135	4135	4135	4135	0
202	20240613	160900	17075440	4135	4135	4135	4135	0
203	20240613	160800	17075440	4135	4135	4135	4135	0
204	20240613	160700	17075440	4135	4135	4135	4135	0
205	20240613	160600	17075440	4135	4135	4135	4135	0
206	20240613	160500	17075440	4135	4135	4135	4135	0
207	20240613	160400	17075440	4135	4135	4135	4135	0
208	20240613	160300	17075440	4135	4135	4135	4135	0
209	20240613	160200	17075440	4135	4135	4135	4135	0
210	20240613	160100	17075440	4135	4135	4135	4135	0
211	20240613	160000	17075440	4135	4135	4135	4135	0
212	20240613	155900	17075440	4135	4135	4135	4135	7
213	20240613	155800	17075440	4135	4135	4135	4135	0
214	20240613	155700	17075440	4135	4135	4135	4135	0
215	20240613	155600	17075440	4135	4135	4135	4135	0
216	20240613	155500	17075440	4135	4135	4135	4135	0
217	20240613	155400	17075440	4135	4135	4135	4135	0
218	20240613	155300	17075440	4135	4135	4135	4135	0
219	20240613	155200	17075440	4135	4135	4135	4135	0
220	20240613	155100	17075440	4135	4135	4135	4135	0
221	20240613	155000	17075440	4135	4135	4135	4135	0
222	20240613	154900	17075440	4135	4135	4135	4135	0
223	20240613	154800	17075440	4135	4135	4135	4135	0
224	20240613	154700	17075440	4135	4135	4135	4135	0
225	20240613	154600	17075440	4135	4135	4135	4135	0
226	20240613	154500	17075440	4135	4135	4135	4135	0
227	20240613	154400	17075440	4135	4135	4135	4135	0
228	20240613	154300	17075440	4135	4135	4135	4135	0
229	20240613	154200	17075440	4135	4135	4135	4135	0
230	20240613	154100	17075440	4135	4135	4135	4135	0
231	20240613	154000	17075440	4135	4135	4135	4135	0
232	20240613	153900	17075440	4135	4135	4135	4135	0
233	20240613	153800	17075440	4135	4135	4135	4135	0
234	20240613	153700	17075440	4135	4135	4135	4135	0
235	20240613	153600	17075440	4135	4135	4135	4135	0
236	20240613	153500	17075440	4135	4135	4135	4135	0
237	20240613	153400	17075440	4135	4135	4135	4135	0
238	20240613	153300	17075440	4135	4135	4135	4135	0
239	20240613	153200	17075440	4135	4135	4135	4135	0
240	20240613	153100	17075440	4135	4135	4135	4135	0
241	20240613	153000	17075440	4135	4135	4135	4135	7
242	20240613	152900	17046495	4135	4135	4135	4135	0
243	20240613	152800	17046495	4135	4135	4135	4135	0
244	20240613	152700	17046495	4135	4135	4135	4135	0
245	20240613	152600	17046495	4135	4135	4135	4135	0
246	20240613	152500	17046495	4135	4135	4135	4135	0
247	20240613	152400	17046495	4135	4135	4135	4135	0
248	20240613	152300	17046495	4135	4135	4135	4135	0
249	20240613	152200	17046495	4135	4135	4135	4135	0
250	20240613	152100	17046495	4135	4135	4135	4135	0
251	20240613	152000	17046495	4135	4135	4135	4135	0
252	20240613	151900	17046495	4135	4120	4135	4115	108
253	20240613	151800	16601770	4130	4130	4130	4130	0
254	20240613	151700	16601770	4130	4130	4130	4130	0
255	20240613	151600	16601770	4130	4130	4130	4130	0
256	20240613	151500	16601770	4130	4130	4130	4130	0
257	20240613	151400	16601770	4130	4130	4130	4130	0
258	20240613	151300	16601770	4130	4130	4130	4130	0
259	20240613	151200	16601770	4130	4130	4130	4130	0
260	20240613	151100	16601770	4130	4130	4130	4130	0
261	20240613	151000	16601770	4130	4130	4130	4130	0
262	20240613	150900	16601770	4130	4130	4130	4130	0
263	20240613	150800	16601770	4130	4130	4130	4130	0
264	20240613	150700	16601770	4130	4130	4130	4130	0
265	20240613	150600	16601770	4130	4130	4130	4130	0
266	20240613	150500	16601770	4130	4130	4130	4130	0
267	20240613	150400	16601770	4130	4130	4130	4130	0
268	20240613	150300	16601770	4130	4130	4130	4130	0
269	20240613	150200	16601770	4130	4130	4130	4130	0
270	20240613	150100	16601770	4130	4130	4130	4130	0
271	20240613	150000	16601770	4130	4130	4130	4130	0
272	20240613	145900	16601770	4130	4130	4130	4130	0
273	20240613	145800	16601770	4130	4130	4130	4130	0
274	20240613	145700	16601770	4130	4130	4130	4130	0
275	20240613	145600	16601770	4130	4130	4130	4130	0
276	20240613	145500	16601770	4130	4130	4130	4130	0
277	20240613	145400	16601770	4130	4130	4130	4130	0
278	20240613	145300	16601770	4130	4130	4130	4130	0
279	20240613	145200	16601770	4130	4130	4130	4130	0
280	20240613	145100	16601770	4130	4130	4130	4130	0
281	20240613	145000	16601770	4130	4130	4130	4130	0
282	20240613	144900	16601770	4130	4130	4130	4130	30
283	20240613	144800	16477870	4130	4130	4130	4130	2
284	20240613	144700	16469610	4130	4130	4130	4130	1
285	20240613	144600	16465480	4115	4115	4115	4115	0
286	20240613	144500	16465480	4115	4115	4115	4115	0
287	20240613	144400	16465480	4115	4115	4115	4115	0
288	20240613	144300	16465480	4115	4115	4115	4115	0
289	20240613	144200	16465480	4115	4115	4115	4115	0
290	20240613	144100	16465480	4115	4115	4115	4115	0
291	20240613	144000	16465480	4115	4115	4115	4115	0
292	20240613	143900	16465480	4115	4115	4115	4115	0
293	20240613	143800	16465480	4115	4115	4115	4115	0
294	20240613	143700	16465480	4115	4115	4115	4115	0
295	20240613	143600	16465480	4115	4115	4115	4115	0
296	20240613	143500	16465480	4115	4115	4115	4115	0
297	20240613	143400	16465480	4115	4115	4115	4115	0
298	20240613	143300	16465480	4115	4115	4115	4115	0
299	20240613	143200	16465480	4115	4115	4115	4115	0
300	20240613	143100	16465480	4115	4115	4115	4115	0
301	20240613	143000	16465480	4115	4115	4115	4115	0
302	20240613	142900	16465480	4115	4115	4115	4115	0
303	20240613	142800	16465480	4115	4115	4115	4115	0
304	20240613	142700	16465480	4115	4115	4115	4115	0
305	20240613	142600	16465480	4115	4115	4115	4115	0
306	20240613	142500	16465480	4115	4115	4115	4115	0
307	20240613	142400	16465480	4115	4115	4115	4115	0
308	20240613	142300	16465480	4115	4115	4115	4115	0
309	20240613	142200	16465480	4115	4115	4115	4115	0
310	20240613	142100	16465480	4115	4115	4115	4115	0
311	20240613	142000	16465480	4115	4115	4115	4115	0
312	20240613	141900	16465480	4115	4115	4115	4115	0
313	20240613	141800	16465480	4115	4115	4115	4115	0
314	20240613	141700	16465480	4115	4115	4115	4115	0
315	20240613	141600	16465480	4115	4115	4115	4115	0
316	20240613	141500	16465480	4115	4115	4115	4115	0
317	20240613	141400	16465480	4115	4115	4115	4115	100
318	20240613	141300	16053980	4115	4115	4115	4115	100
319	20240613	141200	15642480	4115	4115	4115	4115	0
320	20240613	141100	15642480	4115	4115	4115	4115	0
321	20240613	141000	15642480	4115	4115	4115	4115	0
322	20240613	140900	15642480	4115	4115	4115	4115	0
323	20240613	140800	15642480	4115	4115	4115	4115	0
324	20240613	140700	15642480	4115	4115	4115	4115	0
325	20240613	140600	15642480	4115	4115	4115	4115	0
326	20240613	140500	15642480	4115	4115	4115	4115	0
327	20240613	140400	15642480	4115	4115	4115	4115	0
328	20240613	140300	15642480	4115	4115	4115	4115	0
329	20240613	140200	15642480	4115	4115	4115	4115	0
330	20240613	140100	15642480	4115	4115	4115	4115	0
331	20240613	140000	15642480	4115	4115	4115	4115	0
332	20240613	135900	15642480	4115	4115	4115	4115	0
333	20240613	135800	15642480	4115	4115	4115	4115	0
334	20240613	135700	15642480	4115	4115	4115	4115	0
335	20240613	135600	15642480	4115	4115	4115	4115	100
336	20240613	135500	15230980	4115	4115	4115	4115	0
337	20240613	135400	15230980	4115	4115	4115	4115	0
338	20240613	135300	15230980	4115	4115	4115	4115	0
339	20240613	135200	15230980	4115	4115	4115	4115	0
340	20240613	135100	15230980	4115	4115	4115	4115	0
341	20240613	135000	15230980	4115	4115	4115	4115	500
342	20240613	134900	13173480	4115	4115	4115	4115	0
343	20240613	134800	13173480	4115	4115	4115	4115	0
344	20240613	134700	13173480	4115	4115	4115	4115	0
345	20240613	134600	13173480	4115	4115	4115	4115	41
346	20240613	134500	13004765	4120	4120	4120	4120	0
347	20240613	134400	13004765	4120	4120	4120	4120	0
348	20240613	134300	13004765	4120	4120	4120	4120	0
349	20240613	134200	13004765	4120	4120	4120	4120	0
350	20240613	134100	13004765	4120	4120	4120	4120	0
351	20240613	134000	13004765	4120	4120	4120	4120	0
352	20240613	133900	13004765	4120	4120	4120	4120	0
353	20240613	133800	13004765	4120	4120	4120	4120	0
354	20240613	133700	13004765	4120	4120	4120	4120	0
355	20240613	133600	13004765	4120	4120	4120	4120	0
356	20240613	133500	13004765	4120	4120	4120	4120	0
357	20240613	133400	13004765	4120	4120	4120	4120	0
358	20240613	133300	13004765	4120	4120	4120	4120	0
359	20240613	133200	13004765	4120	4120	4120	4120	0
360	20240613	133100	13004765	4120	4120	4120	4120	0
361	20240613	133000	13004765	4120	4120	4120	4120	0
362	20240613	132900	13004765	4120	4120	4120	4120	0
363	20240613	132800	13004765	4120	4120	4120	4120	0
364	20240613	132700	13004765	4120	4120	4120	4120	0
365	20240613	132600	13004765	4120	4120	4120	4120	0
366	20240613	132500	13004765	4120	4120	4120	4120	0
367	20240613	132400	13004765	4120	4120	4120	4120	0
368	20240613	132300	13004765	4120	4120	4120	4120	0
369	20240613	132200	13004765	4120	4120	4120	4120	0
370	20240613	132100	13004765	4120	4120	4120	4120	100
371	20240613	132000	12592765	4135	4135	4135	4135	0
372	20240613	131900	12592765	4135	4135	4135	4135	0
373	20240613	131800	12592765	4135	4135	4135	4135	0
374	20240613	131700	12592765	4135	4135	4135	4135	0
375	20240613	131600	12592765	4135	4135	4135	4135	0
376	20240613	131500	12592765	4135	4135	4135	4135	0
377	20240613	131400	12592765	4135	4135	4135	4135	0
378	20240613	131300	12592765	4135	4135	4135	4135	0
379	20240613	131200	12592765	4135	4135	4135	4135	72
380	20240613	131100	12295045	4135	4135	4135	4135	0
381	20240613	131000	12295045	4135	4135	4135	4135	0
382	20240613	130900	12295045	4135	4135	4135	4135	0
383	20240613	130800	12295045	4135	4130	4135	4130	10
384	20240613	130700	12253735	4120	4120	4120	4120	0
385	20240613	130600	12253735	4120	4120	4120	4120	0
386	20240613	130500	12253735	4120	4120	4120	4120	0
387	20240613	130400	12253735	4120	4120	4120	4120	0
388	20240613	130300	12253735	4120	4120	4120	4120	243
389	20240613	130200	11252575	4120	4120	4120	4120	0
390	20240613	130100	11252575	4120	4120	4120	4120	0
391	20240613	130000	11252575	4120	4120	4120	4120	0
392	20240613	125900	11252575	4120	4120	4120	4120	232
393	20240613	125800	10296735	4130	4130	4130	4130	0
394	20240613	125700	10296735	4130	4130	4130	4130	0
395	20240613	125600	10296735	4130	4130	4130	4130	0
396	20240613	125500	10296735	4130	4130	4130	4130	0
397	20240613	125400	10296735	4130	4130	4130	4130	39
398	20240613	125300	10135665	4130	4130	4130	4130	11
399	20240613	125200	10090235	4130	4130	4130	4130	0
400	20240613	125100	10090235	4130	4130	4130	4130	1
401	20240613	125000	10086105	4135	4135	4135	4135	0
402	20240613	124900	10086105	4135	4125	4135	4125	50
403	20240613	124800	9879365	4135	4135	4135	4135	0
404	20240613	124700	9879365	4135	4135	4135	4135	0
405	20240613	124600	9879365	4135	4125	4135	4125	50
406	20240613	124500	9672625	4140	4140	4140	4140	1
407	20240613	124400	9668485	4120	4120	4120	4120	0
408	20240613	124300	9668485	4120	4120	4120	4120	0
409	20240613	124200	9668485	4120	4120	4120	4120	1
410	20240613	124100	9664365	4125	4125	4125	4125	25
411	20240613	124000	9561240	4130	4130	4130	4130	0
412	20240613	123900	9561240	4130	4130	4130	4130	0
413	20240613	123800	9561240	4130	4130	4130	4130	0
414	20240613	123700	9561240	4130	4130	4130	4130	0
415	20240613	123600	9561240	4130	4130	4130	4130	0
416	20240613	123500	9561240	4130	4130	4130	4130	0
417	20240613	123400	9561240	4130	4130	4130	4130	0
418	20240613	123300	9561240	4130	4135	4135	4130	2
419	20240613	123200	9552975	4140	4140	4140	4140	0
420	20240613	123100	9552975	4140	4140	4140	4140	0
421	20240613	123000	9552975	4140	4140	4140	4140	0
422	20240613	122900	9552975	4140	4140	4140	4140	0
423	20240613	122800	9552975	4140	4140	4140	4140	0
424	20240613	122700	9552975	4140	4140	4140	4140	0
425	20240613	122600	9552975	4140	4140	4140	4140	0
426	20240613	122500	9552975	4140	4140	4140	4140	0
427	20240613	122400	9552975	4140	4140	4140	4140	107
428	20240613	122300	9109995	4140	4140	4140	4140	0
429	20240613	122200	9109995	4140	4140	4140	4140	0
430	20240613	122100	9109995	4140	4140	4140	4140	0
431	20240613	122000	9109995	4140	4140	4140	4140	0
432	20240613	121900	9109995	4140	4140	4140	4140	0
433	20240613	121800	9109995	4140	4140	4140	4140	0
434	20240613	121700	9109995	4140	4140	4140	4140	0
435	20240613	121600	9109995	4140	4140	4140	4140	0
436	20240613	121500	9109995	4140	4140	4140	4140	0
437	20240613	121400	9109995	4140	4140	4140	4140	0
438	20240613	121300	9109995	4140	4140	4140	4140	0
439	20240613	121200	9109995	4140	4140	4140	4140	5
440	20240613	121100	9089295	4140	4140	4140	4140	0
441	20240613	121000	9089295	4140	4140	4140	4140	0
442	20240613	120900	9089295	4140	4140	4140	4140	0
443	20240613	120800	9089295	4140	4140	4140	4140	0
444	20240613	120700	9089295	4140	4140	4140	4140	0
445	20240613	120600	9089295	4140	4140	4140	4140	0
446	20240613	120500	9089295	4140	4135	4140	4135	10
447	20240613	120400	9047940	4125	4125	4125	4125	0
448	20240613	120300	9047940	4125	4125	4125	4125	0
449	20240613	120200	9047940	4125	4125	4125	4125	21
450	20240613	120100	8961315	4135	4135	4135	4135	0
451	20240613	120000	8961315	4135	4135	4135	4135	0
452	20240613	115900	8961315	4135	4135	4135	4135	0
453	20240613	115800	8961315	4135	4135	4135	4135	0
454	20240613	115700	8961315	4135	4135	4135	4135	0
455	20240613	115600	8961315	4135	4135	4135	4135	0
456	20240613	115500	8961315	4135	4135	4135	4135	1
457	20240613	115400	8957180	4125	4125	4125	4125	0
458	20240613	115300	8957180	4125	4125	4125	4125	16
459	20240613	115200	8891180	4130	4130	4130	4130	0
460	20240613	115100	8891180	4130	4130	4130	4130	0
461	20240613	115000	8891180	4130	4130	4130	4130	0
462	20240613	114900	8891180	4130	4130	4130	4130	0
463	20240613	114800	8891180	4130	4130	4130	4130	66
464	20240613	114700	8618600	4130	4130	4130	4130	0
465	20240613	114600	8618600	4130	4130	4130	4130	0
466	20240613	114500	8618600	4130	4135	4135	4130	5
467	20240613	114400	8597945	4140	4140	4140	4140	0
468	20240613	114300	8597945	4140	4140	4140	4140	0
469	20240613	114200	8597945	4140	4140	4140	4140	0
470	20240613	114100	8597945	4140	4140	4140	4140	0
471	20240613	114000	8597945	4140	4140	4140	4140	0
472	20240613	113900	8597945	4140	4140	4140	4140	0
473	20240613	113800	8597945	4140	4140	4140	4140	0
474	20240613	113700	8597945	4140	4140	4140	4140	0
475	20240613	113600	8597945	4140	4140	4140	4140	0
476	20240613	113500	8597945	4140	4140	4140	4140	0
477	20240613	113400	8597945	4140	4140	4140	4140	0
478	20240613	113300	8597945	4140	4140	4140	4140	0
479	20240613	113200	8597945	4140	4140	4140	4140	0
480	20240613	113100	8597945	4140	4140	4140	4140	0
481	20240613	113000	8597945	4140	4140	4140	4140	0
482	20240613	112900	8597945	4140	4140	4140	4140	1
483	20240613	112800	8593805	4140	4140	4140	4140	0
484	20240613	112700	8593805	4140	4140	4140	4140	0
485	20240613	112600	8593805	4140	4140	4140	4140	0
486	20240613	112500	8593805	4140	4140	4140	4140	0
487	20240613	112400	8593805	4140	4140	4140	4140	73
488	20240613	112300	8291585	4140	4140	4140	4140	0
489	20240613	112200	8291585	4140	4140	4140	4140	0
490	20240613	112100	8291585	4140	4140	4140	4140	0
491	20240613	112000	8291585	4140	4140	4140	4140	0
492	20240613	111900	8291585	4140	4140	4140	4140	0
493	20240613	111800	8291585	4140	4140	4140	4140	0
494	20240613	111700	8291585	4140	4140	4140	4140	0
495	20240613	111600	8291585	4140	4140	4140	4140	0
496	20240613	111500	8291585	4140	4140	4140	4140	0
497	20240613	111400	8291585	4140	4140	4140	4140	0
498	20240613	111300	8291585	4140	4140	4140	4140	0
499	20240613	111200	8291585	4140	4140	4140	4140	0
500	20240613	111100	8291585	4140	4140	4140	4140	0
501	20240613	111000	8291585	4140	4140	4140	4140	0
502	20240613	110900	8291585	4140	4140	4140	4140	8
503	20240613	110800	8258465	4140	4140	4140	4140	0
504	20240613	110700	8258465	4140	4140	4140	4140	0
505	20240613	110600	8258465	4140	4140	4140	4140	0
506	20240613	110500	8258465	4140	4140	4140	4140	0
507	20240613	110400	8258465	4140	4140	4140	4140	0
508	20240613	110300	8258465	4140	4140	4140	4140	0
509	20240613	110200	8258465	4140	4140	4140	4140	0
510	20240613	110100	8258465	4140	4140	4140	4140	0
511	20240613	110000	8258465	4140	4140	4140	4140	0
512	20240613	105900	8258465	4140	4140	4140	4140	0
513	20240613	105800	8258465	4140	4140	4140	4140	0
514	20240613	105700	8258465	4140	4140	4140	4140	0
515	20240613	105600	8258465	4140	4140	4140	4140	0
516	20240613	105500	8258465	4140	4140	4140	4140	0
517	20240613	105400	8258465	4140	4140	4140	4140	0
518	20240613	105300	8258465	4140	4140	4140	4140	0
519	20240613	105200	8258465	4140	4140	4140	4140	0
520	20240613	105100	8258465	4140	4140	4140	4140	0
521	20240613	105000	8258465	4140	4140	4140	4140	1
522	20240613	104900	8254325	4150	4150	4150	4150	1
523	20240613	104800	8250175	4140	4140	4140	4140	0
524	20240613	104700	8250175	4140	4140	4140	4140	0
525	20240613	104600	8250175	4140	4140	4140	4140	0
526	20240613	104500	8250175	4140	4140	4140	4140	0
527	20240613	104400	8250175	4140	4140	4140	4140	0
528	20240613	104300	8250175	4140	4140	4140	4140	0
529	20240613	104200	8250175	4140	4140	4140	4140	0
530	20240613	104100	8250175	4140	4140	4140	4140	0
531	20240613	104000	8250175	4140	4140	4140	4140	0
532	20240613	103900	8250175	4140	4140	4140	4140	0
533	20240613	103800	8250175	4140	4140	4140	4140	92
534	20240613	103700	7869295	4140	4135	4140	4135	103
535	20240613	103600	7443375	4135	4135	4135	4135	0
536	20240613	103500	7443375	4135	4135	4135	4135	0
537	20240613	103400	7443375	4135	4135	4135	4135	0
538	20240613	103300	7443375	4135	4135	4135	4135	0
539	20240613	103200	7443375	4135	4135	4135	4135	0
540	20240613	103100	7443375	4135	4135	4135	4135	0
541	20240613	103000	7443375	4135	4135	4135	4135	0
542	20240613	102900	7443375	4135	4135	4135	4135	108
543	20240613	102800	6996795	4155	4155	4155	4155	0
544	20240613	102700	6996795	4155	4155	4155	4155	0
545	20240613	102600	6996795	4155	4155	4155	4155	0
546	20240613	102500	6996795	4155	4155	4155	4155	0
547	20240613	102400	6996795	4155	4155	4155	4155	0
548	20240613	102300	6996795	4155	4155	4155	4155	0
549	20240613	102200	6996795	4155	4155	4155	4155	0
550	20240613	102100	6996795	4155	4155	4155	4155	0
551	20240613	102000	6996795	4155	4155	4155	4155	0
552	20240613	101900	6996795	4155	4155	4155	4155	1
553	20240613	101800	6992640	4135	4135	4135	4135	0
554	20240613	101700	6992640	4135	4135	4160	4135	7
555	20240613	101600	6963570	4140	4160	4160	4140	31
556	20240613	101500	6834630	4160	4160	4160	4160	50
557	20240613	101400	6626630	4140	4140	4140	4140	280
558	20240613	101300	5467430	4140	4140	4140	4140	0
559	20240613	101200	5467430	4140	4140	4140	4140	0
560	20240613	101100	5467430	4140	4140	4140	4140	0
561	20240613	101000	5467430	4140	4140	4140	4140	0
562	20240613	100900	5467430	4140	4140	4140	4140	0
563	20240613	100800	5467430	4140	4140	4140	4140	0
564	20240613	100700	5467430	4140	4140	4140	4140	0
565	20240613	100600	5467430	4140	4140	4140	4140	0
566	20240613	100500	5467430	4140	4140	4140	4140	0
567	20240613	100400	5467430	4140	4140	4140	4140	0
568	20240613	100300	5467430	4140	4140	4140	4140	0
569	20240613	100200	5467430	4140	4140	4140	4140	0
570	20240613	100100	5467430	4140	4140	4140	4140	0
571	20240613	100000	5467430	4140	4145	4145	4140	21
572	20240613	095900	5380390	4160	4160	4160	4160	1
573	20240613	095800	5376230	4160	4160	4160	4160	0
574	20240613	095700	5376230	4160	4160	4160	4160	0
575	20240613	095600	5376230	4160	4160	4160	4160	1
576	20240613	095500	5372070	4160	4160	4160	4160	1
577	20240613	095400	5367910	4140	4140	4140	4140	0
578	20240613	095300	5367910	4140	4140	4140	4140	0
579	20240613	095200	5367910	4140	4140	4140	4140	0
580	20240613	095100	5367910	4140	4140	4140	4140	0
581	20240613	095000	5367910	4140	4140	4140	4140	0
582	20240613	094900	5367910	4140	4140	4140	4140	0
583	20240613	094800	5367910	4140	4140	4140	4140	0
584	20240613	094700	5367910	4140	4140	4140	4140	0
585	20240613	094600	5367910	4140	4140	4140	4140	0
586	20240613	094500	5367910	4140	4140	4140	4140	0
587	20240613	094400	5367910	4140	4140	4140	4140	0
588	20240613	094300	5367910	4140	4140	4140	4140	0
589	20240613	094200	5367910	4140	4140	4140	4140	0
590	20240613	094100	5367910	4140	4150	4150	4140	530
591	20240613	094000	3172140	4210	4210	4210	4210	0
592	20240613	093900	3172140	4210	4210	4210	4210	0
593	20240613	093800	3172140	4210	4210	4210	4210	0
594	20240613	093700	3172140	4210	4210	4210	4210	0
595	20240613	093600	3172140	4210	4210	4210	4210	0
596	20240613	093500	3172140	4210	4210	4210	4210	0
597	20240613	093400	3172140	4210	4210	4210	4210	0
598	20240613	093300	3172140	4210	4210	4210	4210	0
599	20240613	093200	3172140	4210	4210	4210	4210	0
600	20240613	093100	3172140	4210	4210	4210	4210	0
601	20240613	093000	3172140	4210	4210	4210	4210	50
602	20240613	092900	2961640	4210	4210	4210	4210	0
603	20240613	092800	2961640	4210	4210	4210	4210	9
604	20240613	092700	2923750	4215	4215	4215	4215	0
605	20240613	092600	2923750	4215	4215	4215	4215	0
606	20240613	092500	2923750	4215	4215	4215	4215	0
607	20240613	092400	2923750	4215	4210	4215	4210	3
608	20240613	092300	2911115	4140	4140	4140	4140	0
609	20240613	092200	2911115	4140	4140	4140	4140	1
610	20240613	092100	2906975	4210	4210	4210	4210	1
611	20240613	092000	2902765	4140	4140	4140	4140	1
612	20240613	091900	2898625	4210	4210	4210	4210	0
613	20240613	091800	2898625	4210	4220	4220	4210	3
614	20240613	091700	2885985	4240	4240	4240	4240	0
615	20240613	091600	2885985	4240	4240	4240	4240	0
616	20240613	091500	2885985	4240	4240	4240	4240	0
617	20240613	091400	2885985	4240	4240	4240	4240	1
618	20240613	091300	2881745	4245	4250	4250	4115	241
619	20240613	091200	1884720	4255	4255	4255	4255	1
620	20240613	091100	1880465	4255	4255	4255	4255	82
621	20240613	091000	1531555	4265	4265	4265	4265	0
622	20240613	090900	1531555	4265	4265	4265	4265	0
623	20240613	090800	1531555	4265	4265	4265	4265	0
624	20240613	090700	1531555	4265	4260	4265	4260	6
625	20240613	090600	1505975	4265	4265	4265	4265	0
626	20240613	090500	1505975	4265	4265	4265	4265	0
627	20240613	090400	1505975	4265	4265	4265	4260	3
628	20240613	090300	1493185	4260	4260	4260	4260	1
629	20240613	090200	1488925	4265	4255	4265	4255	207
630	20240613	090100	607855	4240	4260	4260	4240	17
631	20240613	090000	535570	4250	4250	4260	4250	126