KissMeData/148250/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	202300	23392715	4065	4065	4065	4065	35
3	20240620	202200	23392715	4065	4065	4065	4065	0
4	20240620	202100	23392715	4065	4065	4065	4065	0
5	20240620	202000	23392715	4065	4065	4065	4065	0
6	20240620	201900	23392715	4065	4065	4065	4065	0
7	20240620	201800	23392715	4065	4065	4065	4065	0
8	20240620	201700	23392715	4065	4065	4065	4065	0
9	20240620	201600	23392715	4065	4065	4065	4065	0
10	20240620	201500	23392715	4065	4065	4065	4065	0
11	20240620	201400	23392715	4065	4065	4065	4065	0
12	20240620	201300	23392715	4065	4065	4065	4065	0
13	20240620	201200	23392715	4065	4065	4065	4065	0
14	20240620	201100	23392715	4065	4065	4065	4065	0
15	20240620	201000	23392715	4065	4065	4065	4065	0
16	20240620	200900	23392715	4065	4065	4065	4065	0
17	20240620	200800	23392715	4065	4065	4065	4065	0
18	20240620	200700	23392715	4065	4065	4065	4065	0
19	20240620	200600	23392715	4065	4065	4065	4065	0
20	20240620	200500	23392715	4065	4065	4065	4065	0
21	20240620	200400	23392715	4065	4065	4065	4065	0
22	20240620	200300	23392715	4065	4065	4065	4065	0
23	20240620	200200	23392715	4065	4065	4065	4065	0
24	20240620	200100	23392715	4065	4065	4065	4065	0
25	20240620	200000	23392715	4065	4065	4065	4065	0
26	20240620	195900	23392715	4065	4065	4065	4065	0
27	20240620	195800	23392715	4065	4065	4065	4065	0
28	20240620	195700	23392715	4065	4065	4065	4065	0
29	20240620	195600	23392715	4065	4065	4065	4065	0
30	20240620	195500	23392715	4065	4065	4065	4065	0
31	20240620	195400	23392715	4065	4065	4065	4065	0
32	20240620	195300	23392715	4065	4065	4065	4065	35
33	20240620	195200	23392715	4065	4065	4065	4065	0
34	20240620	195100	23392715	4065	4065	4065	4065	0
35	20240620	195000	23392715	4065	4065	4065	4065	0
36	20240620	194900	23392715	4065	4065	4065	4065	0
37	20240620	194800	23392715	4065	4065	4065	4065	0
38	20240620	194700	23392715	4065	4065	4065	4065	0
39	20240620	194600	23392715	4065	4065	4065	4065	0
40	20240620	194500	23392715	4065	4065	4065	4065	0
41	20240620	194400	23392715	4065	4065	4065	4065	0
42	20240620	194300	23392715	4065	4065	4065	4065	0
43	20240620	194200	23392715	4065	4065	4065	4065	0
44	20240620	194100	23392715	4065	4065	4065	4065	0
45	20240620	194000	23392715	4065	4065	4065	4065	0
46	20240620	193900	23392715	4065	4065	4065	4065	0
47	20240620	193800	23392715	4065	4065	4065	4065	0
48	20240620	193700	23392715	4065	4065	4065	4065	0
49	20240620	193600	23392715	4065	4065	4065	4065	0
50	20240620	193500	23392715	4065	4065	4065	4065	0
51	20240620	193400	23392715	4065	4065	4065	4065	0
52	20240620	193300	23392715	4065	4065	4065	4065	0
53	20240620	193200	23392715	4065	4065	4065	4065	0
54	20240620	193100	23392715	4065	4065	4065	4065	0
55	20240620	193000	23392715	4065	4065	4065	4065	0
56	20240620	192900	23392715	4065	4065	4065	4065	0
57	20240620	192800	23392715	4065	4065	4065	4065	0
58	20240620	192700	23392715	4065	4065	4065	4065	0
59	20240620	192600	23392715	4065	4065	4065	4065	0
60	20240620	192500	23392715	4065	4065	4065	4065	0
61	20240620	192400	23392715	4065	4065	4065	4065	0
62	20240620	192300	23392715	4065	4065	4065	4065	35
63	20240620	192200	23392715	4065	4065	4065	4065	0
64	20240620	192100	23392715	4065	4065	4065	4065	0
65	20240620	192000	23392715	4065	4065	4065	4065	0
66	20240620	191900	23392715	4065	4065	4065	4065	0
67	20240620	191800	23392715	4065	4065	4065	4065	0
68	20240620	191700	23392715	4065	4065	4065	4065	0
69	20240620	191600	23392715	4065	4065	4065	4065	0
70	20240620	191500	23392715	4065	4065	4065	4065	0
71	20240620	191400	23392715	4065	4065	4065	4065	0
72	20240620	191300	23392715	4065	4065	4065	4065	0
73	20240620	191200	23392715	4065	4065	4065	4065	0
74	20240620	191100	23392715	4065	4065	4065	4065	0
75	20240620	191000	23392715	4065	4065	4065	4065	0
76	20240620	190900	23392715	4065	4065	4065	4065	0
77	20240620	190800	23392715	4065	4065	4065	4065	0
78	20240620	190700	23392715	4065	4065	4065	4065	0
79	20240620	190600	23392715	4065	4065	4065	4065	0
80	20240620	190500	23392715	4065	4065	4065	4065	0
81	20240620	190400	23392715	4065	4065	4065	4065	0
82	20240620	190300	23392715	4065	4065	4065	4065	0
83	20240620	190200	23392715	4065	4065	4065	4065	0
84	20240620	190100	23392715	4065	4065	4065	4065	0
85	20240620	190000	23392715	4065	4065	4065	4065	0
86	20240620	185900	23392715	4065	4065	4065	4065	0
87	20240620	185800	23392715	4065	4065	4065	4065	0
88	20240620	185700	23392715	4065	4065	4065	4065	0
89	20240620	185600	23392715	4065	4065	4065	4065	0
90	20240620	185500	23392715	4065	4065	4065	4065	0
91	20240620	185400	23392715	4065	4065	4065	4065	0
92	20240620	185300	23392715	4065	4065	4065	4065	35
93	20240620	185200	23392715	4065	4065	4065	4065	0
94	20240620	185100	23392715	4065	4065	4065	4065	0
95	20240620	185000	23392715	4065	4065	4065	4065	0
96	20240620	184900	23392715	4065	4065	4065	4065	0
97	20240620	184800	23392715	4065	4065	4065	4065	0
98	20240620	184700	23392715	4065	4065	4065	4065	0
99	20240620	184600	23392715	4065	4065	4065	4065	0
100	20240620	184500	23392715	4065	4065	4065	4065	0
101	20240620	184400	23392715	4065	4065	4065	4065	0
102	20240620	184300	23392715	4065	4065	4065	4065	0
103	20240620	184200	23392715	4065	4065	4065	4065	0
104	20240620	184100	23392715	4065	4065	4065	4065	0
105	20240620	184000	23392715	4065	4065	4065	4065	0
106	20240620	183900	23392715	4065	4065	4065	4065	0
107	20240620	183800	23392715	4065	4065	4065	4065	0
108	20240620	183700	23392715	4065	4065	4065	4065	0
109	20240620	183600	23392715	4065	4065	4065	4065	0
110	20240620	183500	23392715	4065	4065	4065	4065	0
111	20240620	183400	23392715	4065	4065	4065	4065	0
112	20240620	183300	23392715	4065	4065	4065	4065	0
113	20240620	183200	23392715	4065	4065	4065	4065	0
114	20240620	183100	23392715	4065	4065	4065	4065	0
115	20240620	183000	23392715	4065	4065	4065	4065	0
116	20240620	182900	23392715	4065	4065	4065	4065	0
117	20240620	182800	23392715	4065	4065	4065	4065	0
118	20240620	182700	23392715	4065	4065	4065	4065	0
119	20240620	182600	23392715	4065	4065	4065	4065	0
120	20240620	182500	23392715	4065	4065	4065	4065	0
121	20240620	182400	23392715	4065	4065	4065	4065	0
122	20240620	182300	23392715	4065	4065	4065	4065	35
123	20240620	182200	23392715	4065	4065	4065	4065	0
124	20240620	182100	23392715	4065	4065	4065	4065	0
125	20240620	182000	23392715	4065	4065	4065	4065	0
126	20240620	181900	23392715	4065	4065	4065	4065	0
127	20240620	181800	23392715	4065	4065	4065	4065	0
128	20240620	181700	23392715	4065	4065	4065	4065	0
129	20240620	181600	23392715	4065	4065	4065	4065	0
130	20240620	181500	23392715	4065	4065	4065	4065	0
131	20240620	181400	23392715	4065	4065	4065	4065	0
132	20240620	181300	23392715	4065	4065	4065	4065	0
133	20240620	181200	23392715	4065	4065	4065	4065	0
134	20240620	181100	23392715	4065	4065	4065	4065	0
135	20240620	181000	23392715	4065	4065	4065	4065	0
136	20240620	180900	23392715	4065	4065	4065	4065	0
137	20240620	180800	23392715	4065	4065	4065	4065	0
138	20240620	180700	23392715	4065	4065	4065	4065	0
139	20240620	180600	23392715	4065	4065	4065	4065	0
140	20240620	180500	23392715	4065	4065	4065	4065	0
141	20240620	180400	23392715	4065	4065	4065	4065	0
142	20240620	180300	23392715	4065	4065	4065	4065	0
143	20240620	180200	23392715	4065	4065	4065	4065	0
144	20240620	180100	23392715	4065	4065	4065	4065	0
145	20240620	180000	23392715	4065	4065	4065	4065	0
146	20240620	175900	23392715	4065	4065	4065	4065	0
147	20240620	175800	23392715	4065	4065	4065	4065	0
148	20240620	175700	23392715	4065	4065	4065	4065	0
149	20240620	175600	23392715	4065	4065	4065	4065	0
150	20240620	175500	23392715	4065	4065	4065	4065	0
151	20240620	175400	23392715	4065	4065	4065	4065	0
152	20240620	175300	23392715	4065	4065	4065	4065	35
153	20240620	175200	23392715	4065	4065	4065	4065	0
154	20240620	175100	23392715	4065	4065	4065	4065	0
155	20240620	175000	23392715	4065	4065	4065	4065	0
156	20240620	174900	23392715	4065	4065	4065	4065	0
157	20240620	174800	23392715	4065	4065	4065	4065	0
158	20240620	174700	23392715	4065	4065	4065	4065	0
159	20240620	174600	23392715	4065	4065	4065	4065	0
160	20240620	174500	23392715	4065	4065	4065	4065	0
161	20240620	174400	23392715	4065	4065	4065	4065	0
162	20240620	174300	23392715	4065	4065	4065	4065	0
163	20240620	174200	23392715	4065	4065	4065	4065	0
164	20240620	174100	23392715	4065	4065	4065	4065	0
165	20240620	174000	23392715	4065	4065	4065	4065	0
166	20240620	173900	23392715	4065	4065	4065	4065	0
167	20240620	173800	23392715	4065	4065	4065	4065	0
168	20240620	173700	23392715	4065	4065	4065	4065	0
169	20240620	173600	23392715	4065	4065	4065	4065	0
170	20240620	173500	23392715	4065	4065	4065	4065	0
171	20240620	173400	23392715	4065	4065	4065	4065	0
172	20240620	173300	23392715	4065	4065	4065	4065	0
173	20240620	173200	23392715	4065	4065	4065	4065	0
174	20240620	173100	23392715	4065	4065	4065	4065	0
175	20240620	173000	23392715	4065	4065	4065	4065	0
176	20240620	172900	23392715	4065	4065	4065	4065	0
177	20240620	172800	23392715	4065	4065	4065	4065	0
178	20240620	172700	23392715	4065	4065	4065	4065	0
179	20240620	172600	23392715	4065	4065	4065	4065	0
180	20240620	172500	23392715	4065	4065	4065	4065	0
181	20240620	172400	23392715	4065	4065	4065	4065	0
182	20240620	172300	23392715	4065	4065	4065	4065	35
183	20240620	172200	23392715	4065	4065	4065	4065	0
184	20240620	172100	23392715	4065	4065	4065	4065	0
185	20240620	172000	23392715	4065	4065	4065	4065	0
186	20240620	171900	23392715	4065	4065	4065	4065	0
187	20240620	171800	23392715	4065	4065	4065	4065	0
188	20240620	171700	23392715	4065	4065	4065	4065	0
189	20240620	171600	23392715	4065	4065	4065	4065	0
190	20240620	171500	23392715	4065	4065	4065	4065	0
191	20240620	171400	23392715	4065	4065	4065	4065	0
192	20240620	171300	23392715	4065	4065	4065	4065	0
193	20240620	171200	23392715	4065	4065	4065	4065	0
194	20240620	171100	23392715	4065	4065	4065	4065	0
195	20240620	171000	23392715	4065	4065	4065	4065	0
196	20240620	170900	23392715	4065	4065	4065	4065	0
197	20240620	170800	23392715	4065	4065	4065	4065	0
198	20240620	170700	23392715	4065	4065	4065	4065	0
199	20240620	170600	23392715	4065	4065	4065	4065	0
200	20240620	170500	23392715	4065	4065	4065	4065	0
201	20240620	170400	23392715	4065	4065	4065	4065	0
202	20240620	170300	23392715	4065	4065	4065	4065	0
203	20240620	170200	23392715	4065	4065	4065	4065	0
204	20240620	170100	23392715	4065	4065	4065	4065	0
205	20240620	170000	23392715	4065	4065	4065	4065	0
206	20240620	165900	23392715	4065	4065	4065	4065	0
207	20240620	165800	23392715	4065	4065	4065	4065	0
208	20240620	165700	23392715	4065	4065	4065	4065	0
209	20240620	165600	23392715	4065	4065	4065	4065	0
210	20240620	165500	23392715	4065	4065	4065	4065	0
211	20240620	165400	23392715	4065	4065	4065	4065	0
212	20240620	165300	23392715	4065	4065	4065	4065	35
213	20240620	165200	23392715	4065	4065	4065	4065	0
214	20240620	165100	23392715	4065	4065	4065	4065	0
215	20240620	165000	23392715	4065	4065	4065	4065	0
216	20240620	164900	23392715	4065	4065	4065	4065	0
217	20240620	164800	23392715	4065	4065	4065	4065	0
218	20240620	164700	23392715	4065	4065	4065	4065	0
219	20240620	164600	23392715	4065	4065	4065	4065	0
220	20240620	164500	23392715	4065	4065	4065	4065	0
221	20240620	164400	23392715	4065	4065	4065	4065	0
222	20240620	164300	23392715	4065	4065	4065	4065	0
223	20240620	164200	23392715	4065	4065	4065	4065	0
224	20240620	164100	23392715	4065	4065	4065	4065	0
225	20240620	164000	23392715	4065	4065	4065	4065	0
226	20240620	163900	23392715	4065	4065	4065	4065	0
227	20240620	163800	23392715	4065	4065	4065	4065	0
228	20240620	163700	23392715	4065	4065	4065	4065	0
229	20240620	163600	23392715	4065	4065	4065	4065	0
230	20240620	163500	23392715	4065	4065	4065	4065	0
231	20240620	163400	23392715	4065	4065	4065	4065	0
232	20240620	163300	23392715	4065	4065	4065	4065	0
233	20240620	163200	23392715	4065	4065	4065	4065	0
234	20240620	163100	23392715	4065	4065	4065	4065	0
235	20240620	163000	23392715	4065	4065	4065	4065	0
236	20240620	162900	23392715	4065	4065	4065	4065	0
237	20240620	162800	23392715	4065	4065	4065	4065	0
238	20240620	162700	23392715	4065	4065	4065	4065	0
239	20240620	162600	23392715	4065	4065	4065	4065	0
240	20240620	162500	23392715	4065	4065	4065	4065	0
241	20240620	162400	23392715	4065	4065	4065	4065	0
242	20240620	162300	23392715	4065	4065	4065	4065	35
243	20240620	162200	23392715	4065	4065	4065	4065	0
244	20240620	162100	23392715	4065	4065	4065	4065	0
245	20240620	162000	23392715	4065	4065	4065	4065	0
246	20240620	161900	23392715	4065	4065	4065	4065	0
247	20240620	161800	23392715	4065	4065	4065	4065	0
248	20240620	161700	23392715	4065	4065	4065	4065	0
249	20240620	161600	23392715	4065	4065	4065	4065	0
250	20240620	161500	23392715	4065	4065	4065	4065	0
251	20240620	161400	23392715	4065	4065	4065	4065	0
252	20240620	161300	23392715	4065	4065	4065	4065	0
253	20240620	161200	23392715	4065	4065	4065	4065	0
254	20240620	161100	23392715	4065	4065	4065	4065	0
255	20240620	161000	23392715	4065	4065	4065	4065	0
256	20240620	160900	23392715	4065	4065	4065	4065	0
257	20240620	160800	23392715	4065	4065	4065	4065	0
258	20240620	160700	23392715	4065	4065	4065	4065	0
259	20240620	160600	23392715	4065	4065	4065	4065	0
260	20240620	160500	23392715	4065	4065	4065	4065	0
261	20240620	160400	23392715	4065	4065	4065	4065	0
262	20240620	160300	23392715	4065	4065	4065	4065	0
263	20240620	160200	23392715	4065	4065	4065	4065	0
264	20240620	160100	23392715	4065	4065	4065	4065	0
265	20240620	160000	23392715	4065	4065	4065	4065	0
266	20240620	155900	23392715	4065	4065	4065	4065	0
267	20240620	155800	23392715	4065	4065	4065	4065	0
268	20240620	155700	23392715	4065	4065	4065	4065	0
269	20240620	155600	23392715	4065	4065	4065	4065	0
270	20240620	155500	23392715	4065	4065	4065	4065	0
271	20240620	155400	23392715	4065	4065	4065	4065	0
272	20240620	155300	23392715	4065	4065	4065	4065	35
273	20240620	155200	23392715	4065	4065	4065	4065	0
274	20240620	155100	23392715	4065	4065	4065	4065	0
275	20240620	155000	23392715	4065	4065	4065	4065	0
276	20240620	154900	23392715	4065	4065	4065	4065	0
277	20240620	154800	23392715	4065	4065	4065	4065	0
278	20240620	154700	23392715	4065	4065	4065	4065	0
279	20240620	154600	23392715	4065	4065	4065	4065	0
280	20240620	154500	23392715	4065	4065	4065	4065	0
281	20240620	154400	23392715	4065	4065	4065	4065	0
282	20240620	154300	23392715	4065	4065	4065	4065	0
283	20240620	154200	23392715	4065	4065	4065	4065	0
284	20240620	154100	23392715	4065	4065	4065	4065	0
285	20240620	154000	23392715	4065	4065	4065	4065	0
286	20240620	153900	23392715	4065	4065	4065	4065	0
287	20240620	153800	23392715	4065	4065	4065	4065	0
288	20240620	153700	23392715	4065	4065	4065	4065	0
289	20240620	153600	23392715	4065	4065	4065	4065	0
290	20240620	153500	23392715	4065	4065	4065	4065	0
291	20240620	153400	23392715	4065	4065	4065	4065	0
292	20240620	153300	23392715	4065	4065	4065	4065	0
293	20240620	153200	23392715	4065	4065	4065	4065	0
294	20240620	153100	23392715	4065	4065	4065	4065	0
295	20240620	153000	23392715	4065	4065	4065	4065	35
296	20240620	152900	23250440	4065	4065	4065	4065	0
297	20240620	152800	23250440	4065	4065	4065	4065	0
298	20240620	152700	23250440	4065	4065	4065	4065	0
299	20240620	152600	23250440	4065	4065	4065	4065	0
300	20240620	152500	23250440	4065	4065	4065	4065	0
301	20240620	152400	23250440	4065	4065	4065	4065	0
302	20240620	152300	23250440	4065	4065	4065	4065	0
303	20240620	152200	23250440	4065	4065	4065	4065	0
304	20240620	152100	23250440	4065	4065	4065	4065	0
305	20240620	152000	23250440	4065	4065	4065	4065	0
306	20240620	151900	23250440	4065	4065	4065	4065	0
307	20240620	151800	23250440	4065	4065	4065	4065	0
308	20240620	151700	23250440	4065	4065	4065	4065	0
309	20240620	151600	23250440	4065	4055	4065	4055	96
310	20240620	151500	22861060	4065	4065	4065	4065	0
311	20240620	151400	22861060	4065	4065	4065	4065	0
312	20240620	151300	22861060	4065	4065	4065	4065	0
313	20240620	151200	22861060	4065	4065	4065	4065	0
314	20240620	151100	22861060	4065	4065	4065	4065	0
315	20240620	151000	22861060	4065	4065	4065	4065	0
316	20240620	150900	22861060	4065	4065	4065	4065	0
317	20240620	150800	22861060	4065	4065	4065	4065	10
318	20240620	150700	22820410	4060	4060	4060	4060	0
319	20240620	150600	22820410	4060	4060	4060	4060	5
320	20240620	150500	22800110	4055	4055	4055	4055	0
321	20240620	150400	22800110	4055	4055	4055	4055	0
322	20240620	150300	22800110	4055	4055	4055	4055	1
323	20240620	150200	22796055	4060	4060	4060	4060	5
324	20240620	150100	22775755	4060	4060	4060	4060	0
325	20240620	150000	22775755	4060	4060	4060	4060	0
326	20240620	145900	22775755	4060	4060	4060	4060	0
327	20240620	145800	22775755	4060	4060	4060	4060	1
328	20240620	145700	22771695	4065	4065	4065	4065	1
329	20240620	145600	22767630	4055	4055	4055	4055	99
330	20240620	145500	22366185	4040	4040	4040	4040	0
331	20240620	145400	22366185	4040	4040	4040	4040	0
332	20240620	145300	22366185	4040	4040	4040	4040	0
333	20240620	145200	22366185	4040	4040	4040	4040	0
334	20240620	145100	22366185	4040	4040	4040	4040	0
335	20240620	145000	22366185	4040	4040	4040	4040	0
336	20240620	144900	22366185	4040	4040	4040	4040	0
337	20240620	144800	22366185	4040	4040	4040	4040	0
338	20240620	144700	22366185	4040	4040	4040	4040	0
339	20240620	144600	22366185	4040	4040	4040	4040	0
340	20240620	144500	22366185	4040	4040	4040	4040	1
341	20240620	144400	22362145	4055	4055	4055	4055	0
342	20240620	144300	22362145	4055	4055	4055	4055	0
343	20240620	144200	22362145	4055	4055	4055	4055	0
344	20240620	144100	22362145	4055	4055	4055	4055	0
345	20240620	144000	22362145	4055	4055	4055	4055	0
346	20240620	143900	22362145	4055	4055	4055	4055	0
347	20240620	143800	22362145	4055	4055	4055	4055	0
348	20240620	143700	22362145	4055	4055	4055	4055	0
349	20240620	143600	22362145	4055	4055	4055	4055	0
350	20240620	143500	22362145	4055	4055	4055	4055	0
351	20240620	143400	22362145	4055	4055	4055	4055	0
352	20240620	143300	22362145	4055	4055	4055	4055	122
353	20240620	143200	21867435	4055	4055	4055	4055	0
354	20240620	143100	21867435	4055	4055	4055	4055	0
355	20240620	143000	21867435	4055	4055	4055	4055	0
356	20240620	142900	21867435	4055	4055	4055	4055	0
357	20240620	142800	21867435	4055	4055	4055	4055	0
358	20240620	142700	21867435	4055	4055	4055	4055	1
359	20240620	142600	21863380	4065	4065	4065	4065	0
360	20240620	142500	21863380	4065	4065	4065	4065	0
361	20240620	142400	21863380	4065	4065	4065	4065	0
362	20240620	142300	21863380	4065	4065	4065	4065	0
363	20240620	142200	21863380	4065	4065	4065	4065	0
364	20240620	142100	21863380	4065	4065	4065	4065	0
365	20240620	142000	21863380	4065	4065	4065	4065	0
366	20240620	141900	21863380	4065	4065	4065	4065	0
367	20240620	141800	21863380	4065	4065	4065	4065	0
368	20240620	141700	21863380	4065	4065	4065	4065	0
369	20240620	141600	21863380	4065	4065	4065	4065	0
370	20240620	141500	21863380	4065	4065	4065	4065	0
371	20240620	141400	21863380	4065	4065	4065	4065	0
372	20240620	141300	21863380	4065	4065	4065	4065	0
373	20240620	141200	21863380	4065	4065	4065	4065	0
374	20240620	141100	21863380	4065	4065	4065	4065	0
375	20240620	141000	21863380	4065	4065	4065	4065	0
376	20240620	140900	21863380	4065	4065	4065	4065	0
377	20240620	140800	21863380	4065	4065	4065	4065	0
378	20240620	140700	21863380	4065	4065	4065	4065	0
379	20240620	140600	21863380	4065	4065	4065	4065	0
380	20240620	140500	21863380	4065	4065	4065	4065	0
381	20240620	140400	21863380	4065	4065	4065	4065	0
382	20240620	140300	21863380	4065	4065	4065	4065	0
383	20240620	140200	21863380	4065	4065	4065	4065	0
384	20240620	140100	21863380	4065	4065	4065	4065	3
385	20240620	140000	21851185	4065	4065	4065	4065	7
386	20240620	135900	21822730	4065	4065	4065	4065	6
387	20240620	135800	21798340	4065	4065	4065	4065	7
388	20240620	135700	21769885	4060	4070	4070	4060	56
389	20240620	135600	21542455	4070	4070	4070	4070	6
390	20240620	135500	21518035	4070	4070	4070	4070	7
391	20240620	135400	21489545	4070	4075	4075	4070	44
392	20240620	135300	21310430	4075	4075	4075	4075	7
393	20240620	135200	21281905	4075	4075	4075	4075	7
394	20240620	135100	21253380	4075	4075	4075	4075	6
395	20240620	135000	21228930	4075	4075	4075	4075	7
396	20240620	134900	21200405	4075	4075	4075	4075	14
397	20240620	134800	21143355	4075	4075	4075	4075	7
398	20240620	134700	21114830	4075	4075	4075	4075	19
399	20240620	134600	21037405	4075	4075	4075	4075	6
400	20240620	134500	21012955	4075	4075	4075	4075	7
401	20240620	134400	20984430	4075	4075	4075	4075	7
402	20240620	134300	20955905	4075	4070	4075	4070	15
403	20240620	134200	20894785	4070	4070	4070	4070	5
404	20240620	134100	20874435	4070	4070	4070	4070	7
405	20240620	134000	20845945	4070	4070	4070	4070	7
406	20240620	133900	20817455	4070	4070	4070	4070	7
407	20240620	133800	20788965	4070	4070	4070	4060	15
408	20240620	133700	20727925	4070	4070	4070	4070	30
409	20240620	133600	20605825	4070	4070	4070	4070	7
410	20240620	133500	20577335	4070	4070	4070	4070	7
411	20240620	133400	20548845	4070	4070	4070	4070	7
412	20240620	133300	20520355	4070	4070	4070	4070	7
413	20240620	133200	20491865	4070	4070	4070	4070	13
414	20240620	133100	20438955	4070	4070	4070	4070	7
415	20240620	133000	20410465	4070	4070	4070	4070	7
416	20240620	132900	20381975	4070	4070	4070	4070	7
417	20240620	132800	20353485	4070	4070	4070	4070	7
418	20240620	132700	20324995	4070	4070	4070	4070	13
419	20240620	132600	20272085	4070	4070	4070	4070	7
420	20240620	132500	20243595	4070	4070	4070	4070	7
421	20240620	132400	20215105	4070	4070	4070	4070	7
422	20240620	132300	20186615	4070	4070	4070	4070	7
423	20240620	132200	20158125	4070	4070	4070	4070	7
424	20240620	132100	20129635	4070	4070	4070	4070	13
425	20240620	132000	20076725	4070	4070	4070	4070	7
426	20240620	131900	20048235	4070	4070	4070	4070	7
427	20240620	131800	20019745	4070	4070	4070	4070	7
428	20240620	131700	19991255	4070	4070	4070	4070	7
429	20240620	131600	19962765	4070	4070	4070	4070	13
430	20240620	131500	19909855	4070	4070	4070	4070	7
431	20240620	131400	19881365	4070	4070	4070	4070	7
432	20240620	131300	19852875	4070	4070	4070	4070	7
433	20240620	131200	19824385	4070	4070	4070	4070	6
434	20240620	131100	19799965	4070	4070	4070	4070	7
435	20240620	131000	19771475	4070	4070	4070	4070	14
436	20240620	130900	19714495	4070	4070	4070	4070	7
437	20240620	130800	19686005	4070	4070	4070	4070	7
438	20240620	130700	19657515	4070	4070	4070	4070	6
439	20240620	130600	19633095	4070	4070	4070	4070	8
440	20240620	130500	19600535	4045	4030	4045	4025	21
441	20240620	130400	19515760	4045	4045	4045	4045	167
442	20240620	130300	18840245	4045	4045	4045	4045	7
443	20240620	130200	18811930	4045	4045	4045	4045	6
444	20240620	130100	18787660	4045	4045	4045	4045	7
445	20240620	130000	18759345	4045	4045	4045	4045	14
446	20240620	125900	18702715	4045	4045	4045	4045	0
447	20240620	125800	18702715	4045	4045	4045	4045	25
448	20240620	125700	18601590	4045	4045	4045	4045	50
449	20240620	125600	18399340	4045	4045	4045	4045	10
450	20240620	125500	18358890	4045	4045	4045	4045	0
451	20240620	125400	18358890	4045	4045	4045	4045	0
452	20240620	125300	18358890	4045	4045	4045	4045	0
453	20240620	125200	18358890	4045	4045	4045	4045	0
454	20240620	125100	18358890	4045	4045	4045	4045	0
455	20240620	125000	18358890	4045	4045	4045	4045	0
456	20240620	124900	18358890	4045	4045	4045	4045	0
457	20240620	124800	18358890	4045	4045	4045	4045	0
458	20240620	124700	18358890	4045	4045	4045	4045	0
459	20240620	124600	18358890	4045	4045	4045	4045	0
460	20240620	124500	18358890	4045	4045	4045	4045	0
461	20240620	124400	18358890	4045	4045	4045	4045	0
462	20240620	124300	18358890	4045	4045	4045	4045	0
463	20240620	124200	18358890	4045	4040	4045	4040	10
464	20240620	124100	18318475	4030	4030	4030	4030	0
465	20240620	124000	18318475	4030	4030	4030	4030	0
466	20240620	123900	18318475	4030	4030	4030	4030	0
467	20240620	123800	18318475	4030	4030	4030	4030	0
468	20240620	123700	18318475	4030	4030	4030	4030	0
469	20240620	123600	18318475	4030	4030	4030	4030	200
470	20240620	123500	17512475	4035	4035	4035	4035	100
471	20240620	123400	17108975	4035	4035	4035	4035	0
472	20240620	123300	17108975	4035	4035	4035	4035	0
473	20240620	123200	17108975	4035	4035	4035	4035	0
474	20240620	123100	17108975	4035	4035	4035	4035	0
475	20240620	123000	17108975	4035	4035	4035	4035	0
476	20240620	122900	17108975	4035	4035	4035	4035	196
477	20240620	122800	16318115	4030	4030	4030	4030	0
478	20240620	122700	16318115	4030	4030	4030	4030	0
479	20240620	122600	16318115	4030	4030	4030	4030	0
480	20240620	122500	16318115	4030	4030	4030	4030	0
481	20240620	122400	16318115	4030	4030	4030	4030	0
482	20240620	122300	16318115	4030	4030	4030	4030	0
483	20240620	122200	16318115	4030	4030	4030	4030	0
484	20240620	122100	16318115	4030	4030	4030	4030	0
485	20240620	122000	16318115	4030	4030	4030	4030	0
486	20240620	121900	16318115	4030	4030	4030	4030	0
487	20240620	121800	16318115	4030	4030	4030	4030	1
488	20240620	121700	16314085	4035	4035	4035	4035	0
489	20240620	121600	16314085	4035	4035	4035	4035	0
490	20240620	121500	16314085	4035	4035	4035	4035	11
491	20240620	121400	16269700	4035	4035	4035	4035	0
492	20240620	121300	16269700	4035	4035	4035	4035	0
493	20240620	121200	16269700	4035	4035	4035	4035	0
494	20240620	121100	16269700	4035	4035	4035	4035	0
495	20240620	121000	16269700	4035	4035	4035	4035	0
496	20240620	120900	16269700	4035	4035	4035	4035	0
497	20240620	120800	16269700	4035	4035	4035	4035	0
498	20240620	120700	16269700	4035	4035	4035	4035	0
499	20240620	120600	16269700	4035	4045	4045	4035	507
500	20240620	120500	14222360	4045	4045	4045	4045	0
501	20240620	120400	14222360	4045	4045	4045	4045	0
502	20240620	120300	14222360	4045	4045	4045	4045	0
503	20240620	120200	14222360	4045	4055	4055	4045	185
504	20240620	120100	13473105	4060	4060	4060	4060	0
505	20240620	120000	13473105	4060	4060	4060	4060	0
506	20240620	115900	13473105	4060	4060	4060	4060	0
507	20240620	115800	13473105	4060	4060	4060	4060	0
508	20240620	115700	13473105	4060	4060	4060	4060	0
509	20240620	115600	13473105	4060	4060	4060	4060	0
510	20240620	115500	13473105	4060	4060	4060	4060	0
511	20240620	115400	13473105	4060	4060	4060	4060	0
512	20240620	115300	13473105	4060	4060	4060	4060	0
513	20240620	115200	13473105	4060	4060	4060	4060	0
514	20240620	115100	13473105	4060	4060	4060	4060	0
515	20240620	115000	13473105	4060	4060	4060	4060	0
516	20240620	114900	13473105	4060	4060	4060	4060	0
517	20240620	114800	13473105	4060	4060	4060	4060	102
518	20240620	114700	13058985	4065	4065	4065	4065	0
519	20240620	114600	13058985	4065	4065	4065	4065	0
520	20240620	114500	13058985	4065	4065	4065	4065	0
521	20240620	114400	13058985	4065	4065	4065	4065	0
522	20240620	114300	13058985	4065	4065	4065	4065	0
523	20240620	114200	13058985	4065	4065	4065	4065	0
524	20240620	114100	13058985	4065	4065	4065	4065	20
525	20240620	114000	12977685	4060	4060	4060	4060	6
526	20240620	113900	12953325	4070	4070	4070	4070	0
527	20240620	113800	12953325	4070	4070	4070	4070	0
528	20240620	113700	12953325	4070	4070	4070	4070	0
529	20240620	113600	12953325	4070	4070	4070	4070	0
530	20240620	113500	12953325	4070	4070	4070	4070	0
531	20240620	113400	12953325	4070	4070	4070	4070	0
532	20240620	113300	12953325	4070	4070	4070	4070	0
533	20240620	113200	12953325	4070	4070	4070	4070	0
534	20240620	113100	12953325	4070	4070	4070	4070	0
535	20240620	113000	12953325	4070	4070	4070	4070	10
536	20240620	112900	12912625	4050	4050	4050	4050	0
537	20240620	112800	12912625	4050	4050	4050	4050	0
538	20240620	112700	12912625	4050	4050	4050	4050	0
539	20240620	112600	12912625	4050	4055	4055	4050	125
540	20240620	112500	12405855	4070	4070	4070	4070	0
541	20240620	112400	12405855	4070	4070	4070	4070	0
542	20240620	112300	12405855	4070	4070	4070	4070	0
543	20240620	112200	12405855	4070	4070	4070	4070	0
544	20240620	112100	12405855	4070	4070	4070	4070	0
545	20240620	112000	12405855	4070	4070	4070	4070	0
546	20240620	111900	12405855	4070	4070	4070	4070	0
547	20240620	111800	12405855	4070	4070	4070	4070	0
548	20240620	111700	12405855	4070	4070	4070	4070	0
549	20240620	111600	12405855	4070	4070	4070	4070	0
550	20240620	111500	12405855	4070	4070	4070	4070	0
551	20240620	111400	12405855	4070	4070	4070	4070	0
552	20240620	111300	12405855	4070	4070	4070	4070	0
553	20240620	111200	12405855	4070	4070	4070	4070	0
554	20240620	111100	12405855	4070	4070	4070	4070	0
555	20240620	111000	12405855	4070	4070	4070	4070	0
556	20240620	110900	12405855	4070	4070	4070	4070	0
557	20240620	110800	12405855	4070	4070	4070	4070	10
558	20240620	110700	12365155	4050	4050	4050	4050	0
559	20240620	110600	12365155	4050	4050	4050	4050	0
560	20240620	110500	12365155	4050	4050	4050	4050	0
561	20240620	110400	12365155	4050	4050	4050	4050	0
562	20240620	110300	12365155	4050	4050	4050	4050	0
563	20240620	110200	12365155	4050	4050	4050	4050	0
564	20240620	110100	12365155	4050	4050	4050	4050	0
565	20240620	110000	12365155	4050	4050	4050	4050	0
566	20240620	105900	12365155	4050	4050	4050	4050	0
567	20240620	105800	12365155	4050	4050	4050	4050	0
568	20240620	105700	12365155	4050	4050	4050	4050	0
569	20240620	105600	12365155	4050	4050	4050	4050	0
570	20240620	105500	12365155	4050	4050	4050	4050	0
571	20240620	105400	12365155	4050	4050	4050	4050	0
572	20240620	105300	12365155	4050	4050	4050	4050	0
573	20240620	105200	12365155	4050	4050	4050	4050	0
574	20240620	105100	12365155	4050	4050	4050	4050	0
575	20240620	105000	12365155	4050	4050	4050	4050	0
576	20240620	104900	12365155	4050	4050	4050	4050	0
577	20240620	104800	12365155	4050	4050	4050	4050	0
578	20240620	104700	12365155	4050	4050	4050	4050	0
579	20240620	104600	12365155	4050	4050	4050	4050	0
580	20240620	104500	12365155	4050	4050	4050	4050	0
581	20240620	104400	12365155	4050	4050	4050	4050	0
582	20240620	104300	12365155	4050	4050	4050	4050	0
583	20240620	104200	12365155	4050	4050	4050	4050	0
584	20240620	104100	12365155	4050	4050	4050	4050	0
585	20240620	104000	12365155	4050	4050	4050	4050	0
586	20240620	103900	12365155	4050	4050	4050	4050	1
587	20240620	103800	12361105	4055	4055	4055	4055	0
588	20240620	103700	12361105	4055	4055	4055	4055	0
589	20240620	103600	12361105	4055	4055	4055	4055	0
590	20240620	103500	12361105	4055	4055	4055	4055	0
591	20240620	103400	12361105	4055	4055	4055	4055	0
592	20240620	103300	12361105	4055	4055	4055	4055	0
593	20240620	103200	12361105	4055	4055	4055	4055	0
594	20240620	103100	12361105	4055	4055	4055	4055	0
595	20240620	103000	12361105	4055	4055	4055	4055	1
596	20240620	102900	12357050	4035	4035	4035	4035	0
597	20240620	102800	12357050	4035	4035	4035	4035	0
598	20240620	102700	12357050	4035	4035	4035	4035	0
599	20240620	102600	12357050	4035	4035	4035	4035	0
600	20240620	102500	12357050	4035	4035	4035	4035	0
601	20240620	102400	12357050	4035	4035	4035	4035	0
602	20240620	102300	12357050	4035	4035	4035	4035	0
603	20240620	102200	12357050	4035	4035	4035	4035	0
604	20240620	102100	12357050	4035	4040	4040	4035	18
605	20240620	102000	12284385	4040	4040	4040	4040	0
606	20240620	101900	12284385	4040	4040	4040	4040	0
607	20240620	101800	12284385	4040	4040	4040	4040	89
608	20240620	101700	11924825	4040	4040	4040	4040	1
609	20240620	101600	11920785	4060	4060	4060	4060	55
610	20240620	101500	11697485	4060	4060	4060	4060	5
611	20240620	101400	11677185	4060	4060	4060	4060	0
612	20240620	101300	11677185	4060	4060	4060	4060	100
613	20240620	101200	11271185	4060	4060	4060	4060	0
614	20240620	101100	11271185	4060	4060	4060	4060	0
615	20240620	101000	11271185	4060	4060	4060	4060	0
616	20240620	100900	11271185	4060	4060	4060	4060	0
617	20240620	100800	11271185	4060	4060	4060	4060	0
618	20240620	100700	11271185	4060	4060	4060	4060	0
619	20240620	100600	11271185	4060	4060	4060	4060	1000
620	20240620	100500	7211185	4060	4060	4060	4060	0
621	20240620	100400	7211185	4060	4060	4060	4060	0
622	20240620	100300	7211185	4060	4060	4060	4060	0
623	20240620	100200	7211185	4060	4060	4060	4060	0
624	20240620	100100	7211185	4060	4060	4060	4060	0
625	20240620	100000	7211185	4060	4060	4060	4060	0
626	20240620	095900	7211185	4060	4060	4060	4060	0
627	20240620	095800	7211185	4060	4060	4060	4060	0
628	20240620	095700	7211185	4060	4060	4060	4060	0
629	20240620	095600	7211185	4060	4060	4060	4060	0
630	20240620	095500	7211185	4060	4060	4060	4060	0
631	20240620	095400	7211185	4060	4060	4060	4060	0
632	20240620	095300	7211185	4060	4060	4060	4060	0
633	20240620	095200	7211185	4060	4060	4060	4060	0
634	20240620	095100	7211185	4060	4060	4060	4060	0
635	20240620	095000	7211185	4060	4065	4065	4060	972
636	20240620	094900	3264860	4065	4065	4065	4065	0
637	20240620	094800	3264860	4065	4065	4065	4065	0
638	20240620	094700	3264860	4065	4065	4065	4065	0
639	20240620	094600	3264860	4065	4065	4065	4065	1
640	20240620	094500	3260795	4060	4060	4060	4060	0
641	20240620	094400	3260795	4060	4060	4060	4060	0
642	20240620	094300	3260795	4060	4060	4060	4060	0
643	20240620	094200	3260795	4060	4060	4060	4060	0
644	20240620	094100	3260795	4060	4060	4060	4060	0
645	20240620	094000	3260795	4060	4060	4060	4060	0
646	20240620	093900	3260795	4060	4060	4060	4060	0
647	20240620	093800	3260795	4060	4060	4060	4060	0
648	20240620	093700	3260795	4060	4060	4060	4060	0
649	20240620	093600	3260795	4060	4060	4060	4060	0
650	20240620	093500	3260795	4060	4060	4060	4060	80
651	20240620	093400	2935995	4065	4065	4065	4065	0
652	20240620	093300	2935995	4065	4065	4065	4065	19
653	20240620	093200	2858760	4065	4065	4065	4065	0
654	20240620	093100	2858760	4065	4065	4065	4065	0
655	20240620	093000	2858760	4065	4065	4065	4065	2
656	20240620	092900	2850630	4060	4060	4060	4060	0
657	20240620	092800	2850630	4060	4060	4060	4060	0
658	20240620	092700	2850630	4060	4060	4060	4060	0
659	20240620	092600	2850630	4060	4060	4060	4060	0
660	20240620	092500	2850630	4060	4060	4060	4060	0
661	20240620	092400	2850630	4060	4060	4060	4060	0
662	20240620	092300	2850630	4060	4060	4060	4060	0
663	20240620	092200	2850630	4060	4070	4070	4060	125
664	20240620	092100	2342730	4070	4070	4070	4070	0
665	20240620	092000	2342730	4070	4070	4070	4070	0
666	20240620	091900	2342730	4070	4070	4070	4070	0
667	20240620	091800	2342730	4070	4070	4070	4070	0
668	20240620	091700	2342730	4070	4070	4070	4070	10
669	20240620	091600	2302030	4070	4070	4070	4070	0
670	20240620	091500	2302030	4070	4060	4070	4060	2
671	20240620	091400	2293900	4060	4060	4060	4060	0
672	20240620	091300	2293900	4060	4060	4060	4060	0
673	20240620	091200	2293900	4060	4060	4060	4060	0
674	20240620	091100	2293900	4060	4060	4060	4060	364
675	20240620	091000	816060	4060	4060	4060	4060	1
676	20240620	090900	812000	4060	4060	4060	4060	0
677	20240620	090800	812000	4060	4060	4060	4060	0
678	20240620	090700	812000	4060	4060	4060	4060	0
679	20240620	090600	812000	4060	4060	4060	4060	1
680	20240620	090500	807940	4060	4060	4060	4060	0
681	20240620	090400	807940	4060	4060	4060	4060	0
682	20240620	090300	807940	4060	4060	4060	4060	0
683	20240620	090200	807940	4060	4060	4060	4060	0
684	20240620	090100	807940	4060	4060	4060	4060	0
685	20240620	090000	807940	4060	4060	4060	4060	199