KissMeData/049550/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	193000	11581240	4165	4165	4165	4165	347
3	20240617	192900	11581240	4165	4165	4165	4165	0
4	20240617	192800	11581240	4165	4165	4165	4165	0
5	20240617	192700	11581240	4165	4165	4165	4165	0
6	20240617	192600	11581240	4165	4165	4165	4165	0
7	20240617	192500	11581240	4165	4165	4165	4165	0
8	20240617	192400	11581240	4165	4165	4165	4165	0
9	20240617	192300	11581240	4165	4165	4165	4165	0
10	20240617	192200	11581240	4165	4165	4165	4165	0
11	20240617	192100	11581240	4165	4165	4165	4165	0
12	20240617	192000	11581240	4165	4165	4165	4165	0
13	20240617	191900	11581240	4165	4165	4165	4165	0
14	20240617	191800	11581240	4165	4165	4165	4165	0
15	20240617	191700	11581240	4165	4165	4165	4165	0
16	20240617	191600	11581240	4165	4165	4165	4165	0
17	20240617	191500	11581240	4165	4165	4165	4165	0
18	20240617	191400	11581240	4165	4165	4165	4165	0
19	20240617	191300	11581240	4165	4165	4165	4165	0
20	20240617	191200	11581240	4165	4165	4165	4165	0
21	20240617	191100	11581240	4165	4165	4165	4165	0
22	20240617	191000	11581240	4165	4165	4165	4165	0
23	20240617	190900	11581240	4165	4165	4165	4165	0
24	20240617	190800	11581240	4165	4165	4165	4165	0
25	20240617	190700	11581240	4165	4165	4165	4165	0
26	20240617	190600	11581240	4165	4165	4165	4165	0
27	20240617	190500	11581240	4165	4165	4165	4165	0
28	20240617	190400	11581240	4165	4165	4165	4165	0
29	20240617	190300	11581240	4165	4165	4165	4165	0
30	20240617	190200	11581240	4165	4165	4165	4165	0
31	20240617	190100	11581240	4165	4165	4165	4165	0
32	20240617	190000	11581240	4165	4165	4165	4165	347
33	20240617	185900	11581240	4165	4165	4165	4165	0
34	20240617	185800	11581240	4165	4165	4165	4165	0
35	20240617	185700	11581240	4165	4165	4165	4165	0
36	20240617	185600	11581240	4165	4165	4165	4165	0
37	20240617	185500	11581240	4165	4165	4165	4165	0
38	20240617	185400	11581240	4165	4165	4165	4165	0
39	20240617	185300	11581240	4165	4165	4165	4165	0
40	20240617	185200	11581240	4165	4165	4165	4165	0
41	20240617	185100	11581240	4165	4165	4165	4165	0
42	20240617	185000	11581240	4165	4165	4165	4165	0
43	20240617	184900	11581240	4165	4165	4165	4165	0
44	20240617	184800	11581240	4165	4165	4165	4165	0
45	20240617	184700	11581240	4165	4165	4165	4165	0
46	20240617	184600	11581240	4165	4165	4165	4165	0
47	20240617	184500	11581240	4165	4165	4165	4165	0
48	20240617	184400	11581240	4165	4165	4165	4165	0
49	20240617	184300	11581240	4165	4165	4165	4165	0
50	20240617	184200	11581240	4165	4165	4165	4165	0
51	20240617	184100	11581240	4165	4165	4165	4165	0
52	20240617	184000	11581240	4165	4165	4165	4165	0
53	20240617	183900	11581240	4165	4165	4165	4165	0
54	20240617	183800	11581240	4165	4165	4165	4165	0
55	20240617	183700	11581240	4165	4165	4165	4165	0
56	20240617	183600	11581240	4165	4165	4165	4165	0
57	20240617	183500	11581240	4165	4165	4165	4165	0
58	20240617	183400	11581240	4165	4165	4165	4165	0
59	20240617	183300	11581240	4165	4165	4165	4165	0
60	20240617	183200	11581240	4165	4165	4165	4165	0
61	20240617	183100	11581240	4165	4165	4165	4165	0
62	20240617	183000	11581240	4165	4165	4165	4165	347
63	20240617	182900	11581240	4165	4165	4165	4165	0
64	20240617	182800	11581240	4165	4165	4165	4165	0
65	20240617	182700	11581240	4165	4165	4165	4165	0
66	20240617	182600	11581240	4165	4165	4165	4165	0
67	20240617	182500	11581240	4165	4165	4165	4165	0
68	20240617	182400	11581240	4165	4165	4165	4165	0
69	20240617	182300	11581240	4165	4165	4165	4165	0
70	20240617	182200	11581240	4165	4165	4165	4165	0
71	20240617	182100	11581240	4165	4165	4165	4165	0
72	20240617	182000	11581240	4165	4165	4165	4165	0
73	20240617	181900	11581240	4165	4165	4165	4165	0
74	20240617	181800	11581240	4165	4165	4165	4165	0
75	20240617	181700	11581240	4165	4165	4165	4165	0
76	20240617	181600	11581240	4165	4165	4165	4165	0
77	20240617	181500	11581240	4165	4165	4165	4165	0
78	20240617	181400	11581240	4165	4165	4165	4165	0
79	20240617	181300	11581240	4165	4165	4165	4165	0
80	20240617	181200	11581240	4165	4165	4165	4165	0
81	20240617	181100	11581240	4165	4165	4165	4165	0
82	20240617	181000	11581240	4165	4165	4165	4165	0
83	20240617	180900	11581240	4165	4165	4165	4165	0
84	20240617	180800	11581240	4165	4165	4165	4165	0
85	20240617	180700	11581240	4165	4165	4165	4165	0
86	20240617	180600	11581240	4165	4165	4165	4165	0
87	20240617	180500	11581240	4165	4165	4165	4165	0
88	20240617	180400	11581240	4165	4165	4165	4165	0
89	20240617	180300	11581240	4165	4165	4165	4165	0
90	20240617	180200	11581240	4165	4165	4165	4165	0
91	20240617	180100	11581240	4165	4165	4165	4165	0
92	20240617	180000	11581240	4165	4165	4165	4165	347
93	20240617	175900	11581240	4165	4165	4165	4165	0
94	20240617	175800	11581240	4165	4165	4165	4165	0
95	20240617	175700	11581240	4165	4165	4165	4165	0
96	20240617	175600	11581240	4165	4165	4165	4165	0
97	20240617	175500	11581240	4165	4165	4165	4165	0
98	20240617	175400	11581240	4165	4165	4165	4165	0
99	20240617	175300	11581240	4165	4165	4165	4165	0
100	20240617	175200	11581240	4165	4165	4165	4165	0
101	20240617	175100	11581240	4165	4165	4165	4165	0
102	20240617	175000	11581240	4165	4165	4165	4165	0
103	20240617	174900	11581240	4165	4165	4165	4165	0
104	20240617	174800	11581240	4165	4165	4165	4165	0
105	20240617	174700	11581240	4165	4165	4165	4165	0
106	20240617	174600	11581240	4165	4165	4165	4165	0
107	20240617	174500	11581240	4165	4165	4165	4165	0
108	20240617	174400	11581240	4165	4165	4165	4165	0
109	20240617	174300	11581240	4165	4165	4165	4165	0
110	20240617	174200	11581240	4165	4165	4165	4165	0
111	20240617	174100	11581240	4165	4165	4165	4165	0
112	20240617	174000	11581240	4165	4165	4165	4165	0
113	20240617	173900	11581240	4165	4165	4165	4165	0
114	20240617	173800	11581240	4165	4165	4165	4165	0
115	20240617	173700	11581240	4165	4165	4165	4165	0
116	20240617	173600	11581240	4165	4165	4165	4165	0
117	20240617	173500	11581240	4165	4165	4165	4165	0
118	20240617	173400	11581240	4165	4165	4165	4165	0
119	20240617	173300	11581240	4165	4165	4165	4165	0
120	20240617	173200	11581240	4165	4165	4165	4165	0
121	20240617	173100	11581240	4165	4165	4165	4165	0
122	20240617	173000	11581240	4165	4165	4165	4165	347
123	20240617	172900	11581240	4165	4165	4165	4165	0
124	20240617	172800	11581240	4165	4165	4165	4165	0
125	20240617	172700	11581240	4165	4165	4165	4165	0
126	20240617	172600	11581240	4165	4165	4165	4165	0
127	20240617	172500	11581240	4165	4165	4165	4165	0
128	20240617	172400	11581240	4165	4165	4165	4165	0
129	20240617	172300	11581240	4165	4165	4165	4165	0
130	20240617	172200	11581240	4165	4165	4165	4165	0
131	20240617	172100	11581240	4165	4165	4165	4165	0
132	20240617	172000	11581240	4165	4165	4165	4165	0
133	20240617	171900	11581240	4165	4165	4165	4165	0
134	20240617	171800	11581240	4165	4165	4165	4165	0
135	20240617	171700	11581240	4165	4165	4165	4165	0
136	20240617	171600	11581240	4165	4165	4165	4165	0
137	20240617	171500	11581240	4165	4165	4165	4165	0
138	20240617	171400	11581240	4165	4165	4165	4165	0
139	20240617	171300	11581240	4165	4165	4165	4165	0
140	20240617	171200	11581240	4165	4165	4165	4165	0
141	20240617	171100	11581240	4165	4165	4165	4165	0
142	20240617	171000	11581240	4165	4165	4165	4165	0
143	20240617	170900	11581240	4165	4165	4165	4165	0
144	20240617	170800	11581240	4165	4165	4165	4165	0
145	20240617	170700	11581240	4165	4165	4165	4165	0
146	20240617	170600	11581240	4165	4165	4165	4165	0
147	20240617	170500	11581240	4165	4165	4165	4165	0
148	20240617	170400	11581240	4165	4165	4165	4165	0
149	20240617	170300	11581240	4165	4165	4165	4165	0
150	20240617	170200	11581240	4165	4165	4165	4165	0
151	20240617	170100	11581240	4165	4165	4165	4165	0
152	20240617	170000	11581240	4165	4165	4165	4165	347
153	20240617	165900	11581240	4165	4165	4165	4165	0
154	20240617	165800	11581240	4165	4165	4165	4165	0
155	20240617	165700	11581240	4165	4165	4165	4165	0
156	20240617	165600	11581240	4165	4165	4165	4165	0
157	20240617	165500	11581240	4165	4165	4165	4165	0
158	20240617	165400	11581240	4165	4165	4165	4165	0
159	20240617	165300	11581240	4165	4165	4165	4165	0
160	20240617	165200	11581240	4165	4165	4165	4165	0
161	20240617	165100	11581240	4165	4165	4165	4165	0
162	20240617	165000	11581240	4165	4165	4165	4165	0
163	20240617	164900	11581240	4165	4165	4165	4165	0
164	20240617	164800	11581240	4165	4165	4165	4165	0
165	20240617	164700	11581240	4165	4165	4165	4165	0
166	20240617	164600	11581240	4165	4165	4165	4165	0
167	20240617	164500	11581240	4165	4165	4165	4165	0
168	20240617	164400	11581240	4165	4165	4165	4165	0
169	20240617	164300	11581240	4165	4165	4165	4165	0
170	20240617	164200	11581240	4165	4165	4165	4165	0
171	20240617	164100	11581240	4165	4165	4165	4165	0
172	20240617	164000	11581240	4165	4165	4165	4165	0
173	20240617	163900	11581240	4165	4165	4165	4165	0
174	20240617	163800	11581240	4165	4165	4165	4165	0
175	20240617	163700	11581240	4165	4165	4165	4165	0
176	20240617	163600	11581240	4165	4165	4165	4165	0
177	20240617	163500	11581240	4165	4165	4165	4165	0
178	20240617	163400	11581240	4165	4165	4165	4165	0
179	20240617	163300	11581240	4165	4165	4165	4165	0
180	20240617	163200	11581240	4165	4165	4165	4165	0
181	20240617	163100	11581240	4165	4165	4165	4165	0
182	20240617	163000	11581240	4165	4165	4165	4165	347
183	20240617	162900	11581240	4165	4165	4165	4165	0
184	20240617	162800	11581240	4165	4165	4165	4165	0
185	20240617	162700	11581240	4165	4165	4165	4165	0
186	20240617	162600	11581240	4165	4165	4165	4165	0
187	20240617	162500	11581240	4165	4165	4165	4165	0
188	20240617	162400	11581240	4165	4165	4165	4165	0
189	20240617	162300	11581240	4165	4165	4165	4165	0
190	20240617	162200	11581240	4165	4165	4165	4165	0
191	20240617	162100	11581240	4165	4165	4165	4165	0
192	20240617	162000	11581240	4165	4165	4165	4165	0
193	20240617	161900	11581240	4165	4165	4165	4165	0
194	20240617	161800	11581240	4165	4165	4165	4165	0
195	20240617	161700	11581240	4165	4165	4165	4165	0
196	20240617	161600	11581240	4165	4165	4165	4165	0
197	20240617	161500	11581240	4165	4165	4165	4165	0
198	20240617	161400	11581240	4165	4165	4165	4165	0
199	20240617	161300	11581240	4165	4165	4165	4165	0
200	20240617	161200	11581240	4165	4165	4165	4165	0
201	20240617	161100	11581240	4165	4165	4165	4165	0
202	20240617	161000	11581240	4165	4165	4165	4165	0
203	20240617	160900	11581240	4165	4165	4165	4165	0
204	20240617	160800	11581240	4165	4165	4165	4165	0
205	20240617	160700	11581240	4165	4165	4165	4165	0
206	20240617	160600	11581240	4165	4165	4165	4165	0
207	20240617	160500	11581240	4165	4165	4165	4165	0
208	20240617	160400	11581240	4165	4165	4165	4165	0
209	20240617	160300	11581240	4165	4165	4165	4165	0
210	20240617	160200	11581240	4165	4165	4165	4165	0
211	20240617	160100	11581240	4165	4165	4165	4165	0
212	20240617	160000	11581240	4165	4165	4165	4165	347
213	20240617	155900	11581240	4165	4165	4165	4165	0
214	20240617	155800	11581240	4165	4165	4165	4165	0
215	20240617	155700	11581240	4165	4165	4165	4165	0
216	20240617	155600	11581240	4165	4165	4165	4165	0
217	20240617	155500	11581240	4165	4165	4165	4165	0
218	20240617	155400	11581240	4165	4165	4165	4165	0
219	20240617	155300	11581240	4165	4165	4165	4165	0
220	20240617	155200	11581240	4165	4165	4165	4165	0
221	20240617	155100	11581240	4165	4165	4165	4165	0
222	20240617	155000	11581240	4165	4165	4165	4165	0
223	20240617	154900	11581240	4165	4165	4165	4165	0
224	20240617	154800	11581240	4165	4165	4165	4165	0
225	20240617	154700	11581240	4165	4165	4165	4165	0
226	20240617	154600	11581240	4165	4165	4165	4165	0
227	20240617	154500	11581240	4165	4165	4165	4165	0
228	20240617	154400	11581240	4165	4165	4165	4165	0
229	20240617	154300	11581240	4165	4165	4165	4165	0
230	20240617	154200	11581240	4165	4165	4165	4165	0
231	20240617	154100	11581240	4165	4165	4165	4165	0
232	20240617	154000	11581240	4165	4165	4165	4165	0
233	20240617	153900	11581240	4165	4165	4165	4165	0
234	20240617	153800	11581240	4165	4165	4165	4165	0
235	20240617	153700	11581240	4165	4165	4165	4165	0
236	20240617	153600	11581240	4165	4165	4165	4165	0
237	20240617	153500	11581240	4165	4165	4165	4165	0
238	20240617	153400	11581240	4165	4165	4165	4165	0
239	20240617	153300	11581240	4165	4165	4165	4165	0
240	20240617	153200	11581240	4165	4165	4165	4165	0
241	20240617	153100	11581240	4165	4165	4165	4165	0
242	20240617	153000	11581240	4165	4165	4165	4165	694
243	20240617	152900	10135985	4170	4170	4170	4170	0
244	20240617	152800	10135985	4170	4170	4170	4170	0
245	20240617	152700	10135985	4170	4170	4170	4170	0
246	20240617	152600	10135985	4170	4170	4170	4170	0
247	20240617	152500	10135985	4170	4170	4170	4170	0
248	20240617	152400	10135985	4170	4170	4170	4170	0
249	20240617	152300	10135985	4170	4170	4170	4170	0
250	20240617	152200	10135985	4170	4170	4170	4170	0
251	20240617	152100	10135985	4170	4170	4170	4170	0
252	20240617	152000	10135985	4170	4170	4170	4170	0
253	20240617	151900	10135985	4170	4155	4170	4155	36
254	20240617	151800	9986330	4155	4155	4155	4155	0
255	20240617	151700	9986330	4155	4155	4155	4155	0
256	20240617	151600	9986330	4155	4155	4155	4155	0
257	20240617	151500	9986330	4155	4155	4155	4155	0
258	20240617	151400	9986330	4155	4155	4155	4155	0
259	20240617	151300	9986330	4155	4155	4155	4155	0
260	20240617	151200	9986330	4155	4155	4155	4155	0
261	20240617	151100	9986330	4155	4155	4155	4155	0
262	20240617	151000	9986330	4155	4155	4155	4155	0
263	20240617	150900	9986330	4155	4155	4155	4155	0
264	20240617	150800	9986330	4155	4155	4155	4155	0
265	20240617	150700	9986330	4155	4155	4155	4155	0
266	20240617	150600	9986330	4155	4155	4155	4155	0
267	20240617	150500	9986330	4155	4155	4155	4155	0
268	20240617	150400	9986330	4155	4155	4155	4155	23
269	20240617	150300	9890765	4170	4170	4170	4170	0
270	20240617	150200	9890765	4170	4170	4170	4170	0
271	20240617	150100	9890765	4170	4170	4170	4170	1
272	20240617	150000	9886595	4170	4170	4170	4170	0
273	20240617	145900	9886595	4170	4170	4170	4170	0
274	20240617	145800	9886595	4170	4170	4170	4170	0
275	20240617	145700	9886595	4170	4170	4170	4170	1
276	20240617	145600	9882425	4150	4150	4150	4150	0
277	20240617	145500	9882425	4150	4150	4150	4150	0
278	20240617	145400	9882425	4150	4150	4150	4150	0
279	20240617	145300	9882425	4150	4150	4150	4150	0
280	20240617	145200	9882425	4150	4150	4150	4150	0
281	20240617	145100	9882425	4150	4150	4150	4150	0
282	20240617	145000	9882425	4150	4150	4150	4150	100
283	20240617	144900	9467425	4170	4170	4170	4170	0
284	20240617	144800	9467425	4170	4170	4170	4170	0
285	20240617	144700	9467425	4170	4170	4170	4170	0
286	20240617	144600	9467425	4170	4170	4170	4170	0
287	20240617	144500	9467425	4170	4170	4170	4170	0
288	20240617	144400	9467425	4170	4170	4170	4170	0
289	20240617	144300	9467425	4170	4170	4170	4170	0
290	20240617	144200	9467425	4170	4170	4170	4170	0
291	20240617	144100	9467425	4170	4170	4170	4170	0
292	20240617	144000	9467425	4170	4170	4170	4170	0
293	20240617	143900	9467425	4170	4170	4170	4170	0
294	20240617	143800	9467425	4170	4170	4170	4170	0
295	20240617	143700	9467425	4170	4170	4170	4170	1
296	20240617	143600	9463255	4150	4150	4150	4150	0
297	20240617	143500	9463255	4150	4150	4150	4150	0
298	20240617	143400	9463255	4150	4150	4150	4150	0
299	20240617	143300	9463255	4150	4150	4150	4150	0
300	20240617	143200	9463255	4150	4150	4150	4150	0
301	20240617	143100	9463255	4150	4150	4150	4150	0
302	20240617	143000	9463255	4150	4150	4150	4150	0
303	20240617	142900	9463255	4150	4150	4150	4150	0
304	20240617	142800	9463255	4150	4150	4150	4150	0
305	20240617	142700	9463255	4150	4155	4155	4150	460
306	20240617	142600	7552405	4155	4155	4155	4155	0
307	20240617	142500	7552405	4155	4155	4155	4155	0
308	20240617	142400	7552405	4155	4155	4155	4155	0
309	20240617	142300	7552405	4155	4155	4155	4155	0
310	20240617	142200	7552405	4155	4155	4155	4155	0
311	20240617	142100	7552405	4155	4155	4155	4155	0
312	20240617	142000	7552405	4155	4155	4155	4155	0
313	20240617	141900	7552405	4155	4155	4155	4155	0
314	20240617	141800	7552405	4155	4155	4155	4155	0
315	20240617	141700	7552405	4155	4155	4155	4155	0
316	20240617	141600	7552405	4155	4155	4155	4155	0
317	20240617	141500	7552405	4155	4155	4155	4155	0
318	20240617	141400	7552405	4155	4155	4155	4155	0
319	20240617	141300	7552405	4155	4160	4160	4155	21
320	20240617	141200	7465050	4160	4160	4160	4160	0
321	20240617	141100	7465050	4160	4160	4160	4160	0
322	20240617	141000	7465050	4160	4160	4160	4160	0
323	20240617	140900	7465050	4160	4160	4160	4160	0
324	20240617	140800	7465050	4160	4160	4160	4160	0
325	20240617	140700	7465050	4160	4160	4160	4160	0
326	20240617	140600	7465050	4160	4160	4160	4160	0
327	20240617	140500	7465050	4160	4160	4160	4160	10
328	20240617	140400	7423450	4160	4160	4160	4160	0
329	20240617	140300	7423450	4160	4160	4160	4160	0
330	20240617	140200	7423450	4160	4160	4160	4160	19
331	20240617	140100	7344410	4170	4170	4170	4170	0
332	20240617	140000	7344410	4170	4170	4170	4170	1
333	20240617	135900	7340240	4165	4165	4165	4165	0
334	20240617	135800	7340240	4165	4165	4165	4165	0
335	20240617	135700	7340240	4165	4165	4165	4165	0
336	20240617	135600	7340240	4165	4165	4165	4165	0
337	20240617	135500	7340240	4165	4165	4165	4165	0
338	20240617	135400	7340240	4165	4165	4165	4165	0
339	20240617	135300	7340240	4165	4165	4165	4165	0
340	20240617	135200	7340240	4165	4165	4165	4165	0
341	20240617	135100	7340240	4165	4165	4165	4165	0
342	20240617	135000	7340240	4165	4165	4165	4165	0
343	20240617	134900	7340240	4165	4165	4165	4165	0
344	20240617	134800	7340240	4165	4165	4165	4165	81
345	20240617	134700	7002875	4165	4165	4165	4165	0
346	20240617	134600	7002875	4165	4165	4165	4165	30
347	20240617	134500	6877925	4170	4170	4170	4170	0
348	20240617	134400	6877925	4170	4170	4170	4170	15
349	20240617	134300	6815375	4170	4170	4170	4170	0
350	20240617	134200	6815375	4170	4170	4170	4170	0
351	20240617	134100	6815375	4170	4170	4170	4170	0
352	20240617	134000	6815375	4170	4170	4170	4170	0
353	20240617	133900	6815375	4170	4170	4170	4170	0
354	20240617	133800	6815375	4170	4170	4170	4170	0
355	20240617	133700	6815375	4170	4170	4170	4170	0
356	20240617	133600	6815375	4170	4170	4170	4170	0
357	20240617	133500	6815375	4170	4170	4170	4170	0
358	20240617	133400	6815375	4170	4170	4170	4170	0
359	20240617	133300	6815375	4170	4170	4170	4170	0
360	20240617	133200	6815375	4170	4170	4170	4170	5
361	20240617	133100	6794525	4170	4170	4170	4170	0
362	20240617	133000	6794525	4170	4170	4170	4170	0
363	20240617	132900	6794525	4170	4170	4170	4170	0
364	20240617	132800	6794525	4170	4170	4170	4170	0
365	20240617	132700	6794525	4170	4170	4170	4170	261
366	20240617	132600	5706155	4175	4175	4175	4175	0
367	20240617	132500	5706155	4175	4175	4175	4175	0
368	20240617	132400	5706155	4175	4175	4175	4175	0
369	20240617	132300	5706155	4175	4175	4175	4175	0
370	20240617	132200	5706155	4175	4175	4175	4175	0
371	20240617	132100	5706155	4175	4175	4175	4175	0
372	20240617	132000	5706155	4175	4175	4175	4175	0
373	20240617	131900	5706155	4175	4175	4175	4175	0
374	20240617	131800	5706155	4175	4175	4175	4175	0
375	20240617	131700	5706155	4175	4175	4175	4175	1
376	20240617	131600	5701980	4175	4175	4175	4175	0
377	20240617	131500	5701980	4175	4175	4175	4175	0
378	20240617	131400	5701980	4175	4175	4175	4175	0
379	20240617	131300	5701980	4175	4175	4175	4175	317
380	20240617	131200	4378505	4175	4175	4175	4175	0
381	20240617	131100	4378505	4175	4175	4175	4175	0
382	20240617	131000	4378505	4175	4175	4175	4175	0
383	20240617	130900	4378505	4175	4175	4175	4175	0
384	20240617	130800	4378505	4175	4175	4175	4175	0
385	20240617	130700	4378505	4175	4175	4175	4175	0
386	20240617	130600	4378505	4175	4175	4175	4175	0
387	20240617	130500	4378505	4175	4175	4175	4175	83
388	20240617	130400	4031980	4180	4180	4180	4180	0
389	20240617	130300	4031980	4180	4180	4180	4180	0
390	20240617	130200	4031980	4180	4180	4180	4180	0
391	20240617	130100	4031980	4180	4180	4180	4180	0
392	20240617	130000	4031980	4180	4180	4180	4180	0
393	20240617	125900	4031980	4180	4180	4180	4180	0
394	20240617	125800	4031980	4180	4180	4180	4180	0
395	20240617	125700	4031980	4180	4180	4180	4180	0
396	20240617	125600	4031980	4180	4180	4180	4180	0
397	20240617	125500	4031980	4180	4180	4180	4180	0
398	20240617	125400	4031980	4180	4180	4180	4180	0
399	20240617	125300	4031980	4180	4180	4180	4180	0
400	20240617	125200	4031980	4180	4180	4180	4180	0
401	20240617	125100	4031980	4180	4180	4180	4180	0
402	20240617	125000	4031980	4180	4180	4180	4180	0
403	20240617	124900	4031980	4180	4180	4180	4180	10
404	20240617	124800	3990180	4180	4180	4180	4180	0
405	20240617	124700	3990180	4180	4180	4180	4180	0
406	20240617	124600	3990180	4180	4180	4180	4180	0
407	20240617	124500	3990180	4180	4180	4180	4180	0
408	20240617	124400	3990180	4180	4180	4180	4180	0
409	20240617	124300	3990180	4180	4180	4180	4180	0
410	20240617	124200	3990180	4180	4180	4180	4180	1
411	20240617	124100	3986000	4180	4180	4180	4180	0
412	20240617	124000	3986000	4180	4180	4180	4180	0
413	20240617	123900	3986000	4180	4180	4180	4180	0
414	20240617	123800	3986000	4180	4180	4180	4180	0
415	20240617	123700	3986000	4180	4180	4180	4180	0
416	20240617	123600	3986000	4180	4180	4180	4180	0
417	20240617	123500	3986000	4180	4180	4180	4180	0
418	20240617	123400	3986000	4180	4180	4180	4180	0
419	20240617	123300	3986000	4180	4180	4180	4180	0
420	20240617	123200	3986000	4180	4180	4180	4180	0
421	20240617	123100	3986000	4180	4180	4180	4180	0
422	20240617	123000	3986000	4180	4180	4180	4180	0
423	20240617	122900	3986000	4180	4180	4180	4180	0
424	20240617	122800	3986000	4180	4180	4180	4180	0
425	20240617	122700	3986000	4180	4180	4180	4180	0
426	20240617	122600	3986000	4180	4180	4180	4180	1
427	20240617	122500	3981820	4180	4180	4180	4180	0
428	20240617	122400	3981820	4180	4180	4180	4180	0
429	20240617	122300	3981820	4180	4180	4180	4180	0
430	20240617	122200	3981820	4180	4180	4180	4180	0
431	20240617	122100	3981820	4180	4180	4180	4180	0
432	20240617	122000	3981820	4180	4180	4180	4180	0
433	20240617	121900	3981820	4180	4180	4180	4180	1
434	20240617	121800	3977640	4180	4180	4180	4180	0
435	20240617	121700	3977640	4180	4180	4180	4180	0
436	20240617	121600	3977640	4180	4180	4180	4180	0
437	20240617	121500	3977640	4180	4180	4180	4180	0
438	20240617	121400	3977640	4180	4180	4180	4180	0
439	20240617	121300	3977640	4180	4180	4180	4180	0
440	20240617	121200	3977640	4180	4180	4180	4180	0
441	20240617	121100	3977640	4180	4180	4180	4180	0
442	20240617	121000	3977640	4180	4180	4180	4180	0
443	20240617	120900	3977640	4180	4180	4180	4180	0
444	20240617	120800	3977640	4180	4180	4180	4180	3
445	20240617	120700	3965100	4180	4180	4180	4180	1
446	20240617	120600	3960920	4185	4185	4185	4185	0
447	20240617	120500	3960920	4185	4185	4185	4185	12
448	20240617	120400	3910700	4185	4185	4185	4185	0
449	20240617	120300	3910700	4185	4185	4185	4185	0
450	20240617	120200	3910700	4185	4185	4185	4185	0
451	20240617	120100	3910700	4185	4185	4185	4185	0
452	20240617	120000	3910700	4185	4185	4185	4185	0
453	20240617	115900	3910700	4185	4185	4185	4185	0
454	20240617	115800	3910700	4185	4185	4185	4185	0
455	20240617	115700	3910700	4185	4185	4185	4185	0
456	20240617	115600	3910700	4185	4185	4185	4185	0
457	20240617	115500	3910700	4185	4185	4185	4185	0
458	20240617	115400	3910700	4185	4185	4185	4185	0
459	20240617	115300	3910700	4185	4185	4185	4185	0
460	20240617	115200	3910700	4185	4185	4185	4185	0
461	20240617	115100	3910700	4185	4185	4185	4185	0
462	20240617	115000	3910700	4185	4185	4185	4185	0
463	20240617	114900	3910700	4185	4185	4185	4185	0
464	20240617	114800	3910700	4185	4185	4185	4185	0
465	20240617	114700	3910700	4185	4185	4185	4185	0
466	20240617	114600	3910700	4185	4185	4185	4185	0
467	20240617	114500	3910700	4185	4185	4185	4185	0
468	20240617	114400	3910700	4185	4185	4185	4185	0
469	20240617	114300	3910700	4185	4185	4185	4185	0
470	20240617	114200	3910700	4185	4185	4185	4185	0
471	20240617	114100	3910700	4185	4185	4185	4185	0
472	20240617	114000	3910700	4185	4185	4185	4185	0
473	20240617	113900	3910700	4185	4185	4185	4185	1
474	20240617	113800	3906515	4185	4185	4185	4185	0
475	20240617	113700	3906515	4185	4185	4185	4185	0
476	20240617	113600	3906515	4185	4185	4185	4185	0
477	20240617	113500	3906515	4185	4185	4185	4185	0
478	20240617	113400	3906515	4185	4185	4185	4185	0
479	20240617	113300	3906515	4185	4185	4185	4185	0
480	20240617	113200	3906515	4185	4185	4185	4185	0
481	20240617	113100	3906515	4185	4185	4185	4185	0
482	20240617	113000	3906515	4185	4185	4185	4185	0
483	20240617	112900	3906515	4185	4185	4185	4185	0
484	20240617	112800	3906515	4185	4185	4185	4185	0
485	20240617	112700	3906515	4185	4185	4185	4185	0
486	20240617	112600	3906515	4185	4185	4185	4185	0
487	20240617	112500	3906515	4185	4185	4185	4185	0
488	20240617	112400	3906515	4185	4185	4185	4185	0
489	20240617	112300	3906515	4185	4185	4185	4185	0
490	20240617	112200	3906515	4185	4185	4185	4185	0
491	20240617	112100	3906515	4185	4185	4185	4185	0
492	20240617	112000	3906515	4185	4185	4185	4185	0
493	20240617	111900	3906515	4185	4185	4185	4185	0
494	20240617	111800	3906515	4185	4185	4185	4185	0
495	20240617	111700	3906515	4185	4185	4185	4185	0
496	20240617	111600	3906515	4185	4185	4185	4185	0
497	20240617	111500	3906515	4185	4185	4185	4185	0
498	20240617	111400	3906515	4185	4185	4185	4185	0
499	20240617	111300	3906515	4185	4185	4185	4185	0
500	20240617	111200	3906515	4185	4185	4185	4185	0
501	20240617	111100	3906515	4185	4185	4185	4185	0
502	20240617	111000	3906515	4185	4185	4185	4185	0
503	20240617	110900	3906515	4185	4185	4185	4185	264
504	20240617	110800	2801675	4190	4190	4190	4190	0
505	20240617	110700	2801675	4190	4190	4190	4190	0
506	20240617	110600	2801675	4190	4190	4190	4190	0
507	20240617	110500	2801675	4190	4190	4190	4190	0
508	20240617	110400	2801675	4190	4190	4190	4190	0
509	20240617	110300	2801675	4190	4190	4190	4190	0
510	20240617	110200	2801675	4190	4190	4190	4190	0
511	20240617	110100	2801675	4190	4195	4195	4190	2
512	20240617	110000	2793290	4185	4185	4185	4185	30
513	20240617	105900	2667740	4185	4185	4185	4185	0
514	20240617	105800	2667740	4185	4185	4185	4185	50
515	20240617	105700	2458490	4185	4185	4185	4185	85
516	20240617	105600	2102765	4195	4195	4195	4195	0
517	20240617	105500	2102765	4195	4195	4195	4195	0
518	20240617	105400	2102765	4195	4195	4195	4195	0
519	20240617	105300	2102765	4195	4195	4195	4195	0
520	20240617	105200	2102765	4195	4195	4195	4195	0
521	20240617	105100	2102765	4195	4195	4195	4195	0
522	20240617	105000	2102765	4195	4195	4195	4195	0
523	20240617	104900	2102765	4195	4195	4195	4195	0
524	20240617	104800	2102765	4195	4195	4195	4195	0
525	20240617	104700	2102765	4195	4195	4195	4195	0
526	20240617	104600	2102765	4195	4195	4195	4195	0
527	20240617	104500	2102765	4195	4195	4195	4195	0
528	20240617	104400	2102765	4195	4195	4195	4195	0
529	20240617	104300	2102765	4195	4195	4195	4195	142
530	20240617	104200	1507075	4205	4205	4205	4205	0
531	20240617	104100	1507075	4205	4205	4205	4205	0
532	20240617	104000	1507075	4205	4205	4205	4205	1
533	20240617	103900	1502870	4205	4205	4205	4205	0
534	20240617	103800	1502870	4205	4205	4205	4205	0
535	20240617	103700	1502870	4205	4205	4205	4205	0
536	20240617	103600	1502870	4205	4205	4205	4205	0
537	20240617	103500	1502870	4205	4205	4205	4205	0
538	20240617	103400	1502870	4205	4205	4205	4205	0
539	20240617	103300	1502870	4205	4205	4205	4205	0
540	20240617	103200	1502870	4205	4205	4205	4205	0
541	20240617	103100	1502870	4205	4205	4205	4205	0
542	20240617	103000	1502870	4205	4205	4205	4205	0
543	20240617	102900	1502870	4205	4205	4205	4205	1
544	20240617	102800	1498665	4205	4205	4205	4205	0
545	20240617	102700	1498665	4205	4205	4205	4205	0
546	20240617	102600	1498665	4205	4205	4205	4205	0
547	20240617	102500	1498665	4205	4205	4205	4205	0
548	20240617	102400	1498665	4205	4205	4205	4205	0
549	20240617	102300	1498665	4205	4205	4205	4205	0
550	20240617	102200	1498665	4205	4205	4205	4205	0
551	20240617	102100	1498665	4205	4205	4205	4205	1
552	20240617	102000	1494460	4205	4205	4205	4205	1
553	20240617	101900	1490255	4205	4205	4205	4205	0
554	20240617	101800	1490255	4205	4205	4205	4205	0
555	20240617	101700	1490255	4205	4205	4205	4205	1
556	20240617	101600	1486050	4195	4195	4195	4195	0
557	20240617	101500	1486050	4195	4195	4195	4195	0
558	20240617	101400	1486050	4195	4195	4195	4195	0
559	20240617	101300	1486050	4195	4195	4195	4195	20
560	20240617	101200	1402150	4205	4205	4205	4205	1
561	20240617	101100	1397945	4195	4195	4195	4195	0
562	20240617	101000	1397945	4195	4210	4210	4195	69
563	20240617	100900	1108475	4215	4215	4215	4215	0
564	20240617	100800	1108475	4215	4215	4215	4215	0
565	20240617	100700	1108475	4215	4215	4215	4215	2
566	20240617	100600	1100045	4215	4215	4215	4215	1
567	20240617	100500	1095830	4220	4220	4220	4220	0
568	20240617	100400	1095830	4220	4220	4220	4220	0
569	20240617	100300	1095830	4220	4220	4220	4220	0
570	20240617	100200	1095830	4220	4220	4220	4220	0
571	20240617	100100	1095830	4220	4220	4220	4220	0
572	20240617	100000	1095830	4220	4220	4220	4220	0
573	20240617	095900	1095830	4220	4220	4220	4220	0
574	20240617	095800	1095830	4220	4220	4220	4220	0
575	20240617	095700	1095830	4220	4220	4220	4220	0
576	20240617	095600	1095830	4220	4220	4220	4220	0
577	20240617	095500	1095830	4220	4220	4220	4220	0
578	20240617	095400	1095830	4220	4220	4220	4220	0
579	20240617	095300	1095830	4220	4220	4220	4220	0
580	20240617	095200	1095830	4220	4220	4220	4220	0
581	20240617	095100	1095830	4220	4220	4220	4220	0
582	20240617	095000	1095830	4220	4220	4220	4220	0
583	20240617	094900	1095830	4220	4220	4220	4220	0
584	20240617	094800	1095830	4220	4220	4220	4220	0
585	20240617	094700	1095830	4220	4220	4220	4220	0
586	20240617	094600	1095830	4220	4220	4220	4220	0
587	20240617	094500	1095830	4220	4220	4220	4220	0
588	20240617	094400	1095830	4220	4220	4220	4220	0
589	20240617	094300	1095830	4220	4220	4220	4220	0
590	20240617	094200	1095830	4220	4220	4220	4220	0
591	20240617	094100	1095830	4220	4220	4220	4220	0
592	20240617	094000	1095830	4220	4220	4220	4220	0
593	20240617	093900	1095830	4220	4220	4220	4220	0
594	20240617	093800	1095830	4220	4220	4220	4220	0
595	20240617	093700	1095830	4220	4220	4220	4220	0
596	20240617	093600	1095830	4220	4220	4220	4220	4
597	20240617	093500	1078950	4230	4230	4230	4230	0
598	20240617	093400	1078950	4230	4230	4230	4230	0
599	20240617	093300	1078950	4230	4230	4230	4230	0
600	20240617	093200	1078950	4230	4230	4230	4230	0
601	20240617	093100	1078950	4230	4230	4230	4230	0
602	20240617	093000	1078950	4230	4230	4230	4230	0
603	20240617	092900	1078950	4230	4230	4230	4230	0
604	20240617	092800	1078950	4230	4230	4230	4230	0
605	20240617	092700	1078950	4230	4230	4230	4230	0
606	20240617	092600	1078950	4230	4230	4230	4230	2
607	20240617	092500	1070490	4235	4235	4235	4235	0
608	20240617	092400	1070490	4235	4235	4235	4235	0
609	20240617	092300	1070490	4235	4235	4235	4235	0
610	20240617	092200	1070490	4235	4235	4235	4235	0
611	20240617	092100	1070490	4235	4235	4235	4235	0
612	20240617	092000	1070490	4235	4235	4235	4235	0
613	20240617	091900	1070490	4235	4235	4235	4235	0
614	20240617	091800	1070490	4235	4235	4235	4235	0
615	20240617	091700	1070490	4235	4235	4235	4235	0
616	20240617	091600	1070490	4235	4235	4235	4235	5
617	20240617	091500	1049315	4195	4195	4195	4195	0
618	20240617	091400	1049315	4195	4200	4200	4195	100
619	20240617	091300	629670	4195	4230	4230	4195	41
620	20240617	091200	456940	4245	4245	4245	4245	0
621	20240617	091100	456940	4245	4245	4245	4245	2
622	20240617	091000	448450	4245	4245	4245	4245	0
623	20240617	090900	448450	4245	4245	4245	4245	0
624	20240617	090800	448450	4245	4245	4245	4245	0
625	20240617	090700	448450	4245	4240	4245	4240	2
626	20240617	090600	439965	4245	4245	4245	4245	0
627	20240617	090500	439965	4245	4235	4245	4235	4
628	20240617	090400	423000	4230	4230	4230	4230	0
629	20240617	090300	423000	4230	4230	4230	4230	0
630	20240617	090200	423000	4230	4230	4230	4230	0
631	20240617	090100	423000	4230	4230	4230	4230	29
632	20240617	090000	300330	4230	4230	4230	4230	71