KissMeData/041460/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192400	200404305	4130	4130	4130	4130	603
3	20240619	192300	200404305	4130	4130	4130	4130	0
4	20240619	192200	200404305	4130	4130	4130	4130	0
5	20240619	192100	200404305	4130	4130	4130	4130	0
6	20240619	192000	200404305	4130	4130	4130	4130	0
7	20240619	191900	200404305	4130	4130	4130	4130	0
8	20240619	191800	200404305	4130	4130	4130	4130	0
9	20240619	191700	200404305	4130	4130	4130	4130	0
10	20240619	191600	200404305	4130	4130	4130	4130	0
11	20240619	191500	200404305	4130	4130	4130	4130	0
12	20240619	191400	200404305	4130	4130	4130	4130	0
13	20240619	191300	200404305	4130	4130	4130	4130	0
14	20240619	191200	200404305	4130	4130	4130	4130	0
15	20240619	191100	200404305	4130	4130	4130	4130	0
16	20240619	191000	200404305	4130	4130	4130	4130	0
17	20240619	190900	200404305	4130	4130	4130	4130	0
18	20240619	190800	200404305	4130	4130	4130	4130	0
19	20240619	190700	200404305	4130	4130	4130	4130	0
20	20240619	190600	200404305	4130	4130	4130	4130	0
21	20240619	190500	200404305	4130	4130	4130	4130	0
22	20240619	190400	200404305	4130	4130	4130	4130	0
23	20240619	190300	200404305	4130	4130	4130	4130	0
24	20240619	190200	200404305	4130	4130	4130	4130	0
25	20240619	190100	200404305	4130	4130	4130	4130	0
26	20240619	190000	200404305	4130	4130	4130	4130	0
27	20240619	185900	200404305	4130	4130	4130	4130	0
28	20240619	185800	200404305	4130	4130	4130	4130	0
29	20240619	185700	200404305	4130	4130	4130	4130	0
30	20240619	185600	200404305	4130	4130	4130	4130	0
31	20240619	185500	200404305	4130	4130	4130	4130	0
32	20240619	185400	200404305	4130	4130	4130	4130	603
33	20240619	185300	200404305	4130	4130	4130	4130	0
34	20240619	185200	200404305	4130	4130	4130	4130	0
35	20240619	185100	200404305	4130	4130	4130	4130	0
36	20240619	185000	200404305	4130	4130	4130	4130	0
37	20240619	184900	200404305	4130	4130	4130	4130	0
38	20240619	184800	200404305	4130	4130	4130	4130	0
39	20240619	184700	200404305	4130	4130	4130	4130	0
40	20240619	184600	200404305	4130	4130	4130	4130	0
41	20240619	184500	200404305	4130	4130	4130	4130	0
42	20240619	184400	200404305	4130	4130	4130	4130	0
43	20240619	184300	200404305	4130	4130	4130	4130	0
44	20240619	184200	200404305	4130	4130	4130	4130	0
45	20240619	184100	200404305	4130	4130	4130	4130	0
46	20240619	184000	200404305	4130	4130	4130	4130	0
47	20240619	183900	200404305	4130	4130	4130	4130	0
48	20240619	183800	200404305	4130	4130	4130	4130	0
49	20240619	183700	200404305	4130	4130	4130	4130	0
50	20240619	183600	200404305	4130	4130	4130	4130	0
51	20240619	183500	200404305	4130	4130	4130	4130	0
52	20240619	183400	200404305	4130	4130	4130	4130	0
53	20240619	183300	200404305	4130	4130	4130	4130	0
54	20240619	183200	200404305	4130	4130	4130	4130	0
55	20240619	183100	200404305	4130	4130	4130	4130	0
56	20240619	183000	200404305	4130	4130	4130	4130	0
57	20240619	182900	200404305	4130	4130	4130	4130	0
58	20240619	182800	200404305	4130	4130	4130	4130	0
59	20240619	182700	200404305	4130	4130	4130	4130	0
60	20240619	182600	200404305	4130	4130	4130	4130	0
61	20240619	182500	200404305	4130	4130	4130	4130	0
62	20240619	182400	200404305	4130	4130	4130	4130	603
63	20240619	182300	200404305	4130	4130	4130	4130	0
64	20240619	182200	200404305	4130	4130	4130	4130	0
65	20240619	182100	200404305	4130	4130	4130	4130	0
66	20240619	182000	200404305	4130	4130	4130	4130	0
67	20240619	181900	200404305	4130	4130	4130	4130	0
68	20240619	181800	200404305	4130	4130	4130	4130	0
69	20240619	181700	200404305	4130	4130	4130	4130	0
70	20240619	181600	200404305	4130	4130	4130	4130	0
71	20240619	181500	200404305	4130	4130	4130	4130	0
72	20240619	181400	200404305	4130	4130	4130	4130	0
73	20240619	181300	200404305	4130	4130	4130	4130	0
74	20240619	181200	200404305	4130	4130	4130	4130	0
75	20240619	181100	200404305	4130	4130	4130	4130	0
76	20240619	181000	200404305	4130	4130	4130	4130	0
77	20240619	180900	200404305	4130	4130	4130	4130	0
78	20240619	180800	200404305	4130	4130	4130	4130	0
79	20240619	180700	200404305	4130	4130	4130	4130	0
80	20240619	180600	200404305	4130	4130	4130	4130	0
81	20240619	180500	200404305	4130	4130	4130	4130	0
82	20240619	180400	200404305	4130	4130	4130	4130	0
83	20240619	180300	200404305	4130	4130	4130	4130	0
84	20240619	180200	200404305	4130	4130	4130	4130	0
85	20240619	180100	200404305	4130	4130	4130	4130	0
86	20240619	180000	200404305	4130	4130	4130	4130	0
87	20240619	175900	200404305	4130	4130	4130	4130	0
88	20240619	175800	200404305	4130	4130	4130	4130	0
89	20240619	175700	200404305	4130	4130	4130	4130	0
90	20240619	175600	200404305	4130	4130	4130	4130	0
91	20240619	175500	200404305	4130	4130	4130	4130	0
92	20240619	175400	200404305	4130	4130	4130	4130	603
93	20240619	175300	200404305	4130	4130	4130	4130	0
94	20240619	175200	200404305	4130	4130	4130	4130	0
95	20240619	175100	200404305	4130	4130	4130	4130	0
96	20240619	175000	200404305	4130	4130	4130	4130	0
97	20240619	174900	200404305	4130	4130	4130	4130	0
98	20240619	174800	200404305	4130	4130	4130	4130	0
99	20240619	174700	200404305	4130	4130	4130	4130	0
100	20240619	174600	200404305	4130	4130	4130	4130	0
101	20240619	174500	200404305	4130	4130	4130	4130	0
102	20240619	174400	200404305	4130	4130	4130	4130	0
103	20240619	174300	200404305	4130	4130	4130	4130	0
104	20240619	174200	200404305	4130	4130	4130	4130	0
105	20240619	174100	200404305	4130	4130	4130	4130	0
106	20240619	174000	200404305	4130	4130	4130	4130	0
107	20240619	173900	200404305	4130	4130	4130	4130	0
108	20240619	173800	200404305	4130	4130	4130	4130	0
109	20240619	173700	200404305	4130	4130	4130	4130	0
110	20240619	173600	200404305	4130	4130	4130	4130	0
111	20240619	173500	200404305	4130	4130	4130	4130	0
112	20240619	173400	200404305	4130	4130	4130	4130	0
113	20240619	173300	200404305	4130	4130	4130	4130	0
114	20240619	173200	200404305	4130	4130	4130	4130	0
115	20240619	173100	200404305	4130	4130	4130	4130	0
116	20240619	173000	200404305	4130	4130	4130	4130	0
117	20240619	172900	200404305	4130	4130	4130	4130	0
118	20240619	172800	200404305	4130	4130	4130	4130	0
119	20240619	172700	200404305	4130	4130	4130	4130	0
120	20240619	172600	200404305	4130	4130	4130	4130	0
121	20240619	172500	200404305	4130	4130	4130	4130	0
122	20240619	172400	200404305	4130	4130	4130	4130	603
123	20240619	172300	200404305	4130	4130	4130	4130	0
124	20240619	172200	200404305	4130	4130	4130	4130	0
125	20240619	172100	200404305	4130	4130	4130	4130	0
126	20240619	172000	200404305	4130	4130	4130	4130	0
127	20240619	171900	200404305	4130	4130	4130	4130	0
128	20240619	171800	200404305	4130	4130	4130	4130	0
129	20240619	171700	200404305	4130	4130	4130	4130	0
130	20240619	171600	200404305	4130	4130	4130	4130	0
131	20240619	171500	200404305	4130	4130	4130	4130	0
132	20240619	171400	200404305	4130	4130	4130	4130	0
133	20240619	171300	200404305	4130	4130	4130	4130	0
134	20240619	171200	200404305	4130	4130	4130	4130	0
135	20240619	171100	200404305	4130	4130	4130	4130	0
136	20240619	171000	200404305	4130	4130	4130	4130	0
137	20240619	170900	200404305	4130	4130	4130	4130	0
138	20240619	170800	200404305	4130	4130	4130	4130	0
139	20240619	170700	200404305	4130	4130	4130	4130	0
140	20240619	170600	200404305	4130	4130	4130	4130	0
141	20240619	170500	200404305	4130	4130	4130	4130	0
142	20240619	170400	200404305	4130	4130	4130	4130	0
143	20240619	170300	200404305	4130	4130	4130	4130	0
144	20240619	170200	200404305	4130	4130	4130	4130	0
145	20240619	170100	200404305	4130	4130	4130	4130	0
146	20240619	170000	200404305	4130	4130	4130	4130	0
147	20240619	165900	200404305	4130	4130	4130	4130	0
148	20240619	165800	200404305	4130	4130	4130	4130	0
149	20240619	165700	200404305	4130	4130	4130	4130	0
150	20240619	165600	200404305	4130	4130	4130	4130	0
151	20240619	165500	200404305	4130	4130	4130	4130	0
152	20240619	165400	200404305	4130	4130	4130	4130	603
153	20240619	165300	200404305	4130	4130	4130	4130	0
154	20240619	165200	200404305	4130	4130	4130	4130	0
155	20240619	165100	200404305	4130	4130	4130	4130	0
156	20240619	165000	200404305	4130	4130	4130	4130	0
157	20240619	164900	200404305	4130	4130	4130	4130	0
158	20240619	164800	200404305	4130	4130	4130	4130	0
159	20240619	164700	200404305	4130	4130	4130	4130	0
160	20240619	164600	200404305	4130	4130	4130	4130	0
161	20240619	164500	200404305	4130	4130	4130	4130	0
162	20240619	164400	200404305	4130	4130	4130	4130	0
163	20240619	164300	200404305	4130	4130	4130	4130	0
164	20240619	164200	200404305	4130	4130	4130	4130	0
165	20240619	164100	200404305	4130	4130	4130	4130	0
166	20240619	164000	200404305	4130	4130	4130	4130	0
167	20240619	163900	200404305	4130	4130	4130	4130	0
168	20240619	163800	200404305	4130	4130	4130	4130	0
169	20240619	163700	200404305	4130	4130	4130	4130	0
170	20240619	163600	200404305	4130	4130	4130	4130	0
171	20240619	163500	200404305	4130	4130	4130	4130	0
172	20240619	163400	200404305	4130	4130	4130	4130	0
173	20240619	163300	200404305	4130	4130	4130	4130	0
174	20240619	163200	200404305	4130	4130	4130	4130	0
175	20240619	163100	200404305	4130	4130	4130	4130	0
176	20240619	163000	200404305	4130	4130	4130	4130	0
177	20240619	162900	200404305	4130	4130	4130	4130	0
178	20240619	162800	200404305	4130	4130	4130	4130	0
179	20240619	162700	200404305	4130	4130	4130	4130	0
180	20240619	162600	200404305	4130	4130	4130	4130	0
181	20240619	162500	200404305	4130	4130	4130	4130	0
182	20240619	162400	200404305	4130	4130	4130	4130	603
183	20240619	162300	200404305	4130	4130	4130	4130	0
184	20240619	162200	200404305	4130	4130	4130	4130	0
185	20240619	162100	200404305	4130	4130	4130	4130	0
186	20240619	162000	200404305	4130	4130	4130	4130	0
187	20240619	161900	200404305	4130	4130	4130	4130	0
188	20240619	161800	200404305	4130	4130	4130	4130	0
189	20240619	161700	200404305	4130	4130	4130	4130	0
190	20240619	161600	200404305	4130	4130	4130	4130	0
191	20240619	161500	200404305	4130	4130	4130	4130	0
192	20240619	161400	200404305	4130	4130	4130	4130	0
193	20240619	161300	200404305	4130	4130	4130	4130	0
194	20240619	161200	200404305	4130	4130	4130	4130	0
195	20240619	161100	200404305	4130	4130	4130	4130	0
196	20240619	161000	200404305	4130	4130	4130	4130	0
197	20240619	160900	200404305	4130	4130	4130	4130	0
198	20240619	160800	200404305	4130	4130	4130	4130	0
199	20240619	160700	200404305	4130	4130	4130	4130	0
200	20240619	160600	200404305	4130	4130	4130	4130	0
201	20240619	160500	200404305	4130	4130	4130	4130	0
202	20240619	160400	200404305	4130	4130	4130	4130	0
203	20240619	160300	200404305	4130	4130	4130	4130	0
204	20240619	160200	200404305	4130	4130	4130	4130	0
205	20240619	160100	200404305	4130	4130	4130	4130	0
206	20240619	160000	200404305	4130	4130	4130	4130	0
207	20240619	155900	200404305	4130	4130	4130	4130	0
208	20240619	155800	200404305	4130	4130	4130	4130	0
209	20240619	155700	200404305	4130	4130	4130	4130	0
210	20240619	155600	200404305	4130	4130	4130	4130	0
211	20240619	155500	200404305	4130	4130	4130	4130	0
212	20240619	155400	200404305	4130	4130	4130	4130	603
213	20240619	155300	200404305	4130	4130	4130	4130	0
214	20240619	155200	200404305	4130	4130	4130	4130	0
215	20240619	155100	200404305	4130	4130	4130	4130	0
216	20240619	155000	200404305	4130	4130	4130	4130	0
217	20240619	154900	200404305	4130	4130	4130	4130	0
218	20240619	154800	200404305	4130	4130	4130	4130	0
219	20240619	154700	200404305	4130	4130	4130	4130	0
220	20240619	154600	200404305	4130	4130	4130	4130	0
221	20240619	154500	200404305	4130	4130	4130	4130	0
222	20240619	154400	200404305	4130	4130	4130	4130	0
223	20240619	154300	200404305	4130	4130	4130	4130	0
224	20240619	154200	200404305	4130	4130	4130	4130	0
225	20240619	154100	200404305	4130	4130	4130	4130	0
226	20240619	154000	200404305	4130	4130	4130	4130	0
227	20240619	153900	200404305	4130	4130	4130	4130	0
228	20240619	153800	200404305	4130	4130	4130	4130	0
229	20240619	153700	200404305	4130	4130	4130	4130	0
230	20240619	153600	200404305	4130	4130	4130	4130	0
231	20240619	153500	200404305	4130	4130	4130	4130	0
232	20240619	153400	200404305	4130	4130	4130	4130	0
233	20240619	153300	200404305	4130	4130	4130	4130	0
234	20240619	153200	200404305	4130	4130	4130	4130	0
235	20240619	153100	200404305	4130	4130	4130	4130	0
236	20240619	153000	200404305	4130	4130	4130	4130	603
237	20240619	152900	197913915	4130	4130	4130	4130	0
238	20240619	152800	197913915	4130	4130	4130	4130	0
239	20240619	152700	197913915	4130	4130	4130	4130	0
240	20240619	152600	197913915	4130	4130	4130	4130	0
241	20240619	152500	197913915	4130	4130	4130	4130	0
242	20240619	152400	197913915	4130	4130	4130	4130	0
243	20240619	152300	197913915	4130	4130	4130	4130	0
244	20240619	152200	197913915	4130	4130	4130	4130	0
245	20240619	152100	197913915	4130	4130	4130	4130	0
246	20240619	152000	197913915	4130	4130	4130	4130	0
247	20240619	151900	197913915	4130	4125	4130	4125	228
248	20240619	151800	196973400	4125	4125	4125	4110	57
249	20240619	151700	196738675	4125	4125	4125	4125	0
250	20240619	151600	196738675	4125	4125	4125	4125	5
251	20240619	151500	196718050	4125	4125	4125	4125	0
252	20240619	151400	196718050	4125	4125	4125	4125	0
253	20240619	151300	196718050	4125	4115	4125	4115	447
254	20240619	151200	194874535	4110	4110	4110	4110	0
255	20240619	151100	194874535	4110	4110	4110	4110	0
256	20240619	151000	194874535	4110	4110	4110	4110	1370
257	20240619	150900	189243835	4110	4110	4110	4110	0
258	20240619	150800	189243835	4110	4110	4110	4110	0
259	20240619	150700	189243835	4110	4110	4110	4110	0
260	20240619	150600	189243835	4110	4110	4110	4110	0
261	20240619	150500	189243835	4110	4110	4110	4110	1
262	20240619	150400	189239725	4100	4100	4100	4100	750
263	20240619	150300	186164725	4100	4100	4100	4100	100
264	20240619	150200	185754725	4100	4100	4100	4100	120
265	20240619	150100	185262725	4100	4100	4100	4100	300
266	20240619	150000	184032725	4110	4110	4110	4110	31
267	20240619	145900	183905315	4110	4110	4110	4110	0
268	20240619	145800	183905315	4110	4100	4110	4100	1087
269	20240619	145700	179447745	4110	4110	4110	4110	0
270	20240619	145600	179447745	4110	4110	4110	4110	1
271	20240619	145500	179443635	4110	4110	4110	4110	0
272	20240619	145400	179443635	4110	4110	4110	4110	4
273	20240619	145300	179427195	4090	4090	4090	4090	0
274	20240619	145200	179427195	4090	4105	4105	4090	500
275	20240619	145100	177378035	4110	4110	4110	4110	0
276	20240619	145000	177378035	4110	4110	4110	4110	0
277	20240619	144900	177378035	4110	4110	4110	4110	5
278	20240619	144800	177357485	4110	4110	4110	4110	3
279	20240619	144700	177345155	4110	4110	4110	4110	2
280	20240619	144600	177336935	4105	4105	4105	4105	0
281	20240619	144500	177336935	4105	4105	4105	4105	482
282	20240619	144400	175358325	4105	4105	4105	4105	700
283	20240619	144300	172484825	4110	4110	4110	4110	0
284	20240619	144200	172484825	4110	4110	4110	4110	12
285	20240619	144100	172435505	4110	4110	4110	4110	0
286	20240619	144000	172435505	4110	4110	4110	4110	0
287	20240619	143900	172435505	4110	4110	4110	4110	0
288	20240619	143800	172435505	4110	4110	4110	4110	0
289	20240619	143700	172435505	4110	4110	4110	4110	0
290	20240619	143600	172435505	4110	4110	4110	4110	0
291	20240619	143500	172435505	4110	4100	4110	4100	19
292	20240619	143400	172357515	4110	4110	4110	4110	0
293	20240619	143300	172357515	4110	4110	4110	4110	0
294	20240619	143200	172357515	4110	4110	4110	4110	0
295	20240619	143100	172357515	4110	4110	4110	4110	0
296	20240619	143000	172357515	4110	4110	4110	4110	100
297	20240619	142900	171946515	4110	4110	4110	4110	0
298	20240619	142800	171946515	4110	4110	4110	4110	81
299	20240619	142700	171613605	4110	4110	4110	4110	0
300	20240619	142600	171613605	4110	4085	4110	4060	3749
301	20240619	142500	156340480	4115	4115	4115	4115	0
302	20240619	142400	156340480	4115	4090	4115	4090	44
303	20240619	142300	156159570	4090	4090	4090	4090	0
304	20240619	142200	156159570	4090	4090	4090	4090	302
305	20240619	142100	154924390	4090	4090	4090	4090	0
306	20240619	142000	154924390	4090	4090	4090	4090	0
307	20240619	141900	154924390	4090	4090	4090	4090	0
308	20240619	141800	154924390	4090	4090	4090	4090	0
309	20240619	141700	154924390	4090	4090	4115	4090	1158
310	20240619	141600	150188045	4090	4090	4090	4090	0
311	20240619	141500	150188045	4090	4095	4095	4090	1912
312	20240619	141400	142367710	4100	4100	4100	4100	0
313	20240619	141300	142367710	4100	4110	4110	4095	2805
314	20240619	141200	130871190	4105	4105	4105	4105	0
315	20240619	141100	130871190	4105	4105	4105	4105	60
316	20240619	141000	130624890	4105	4105	4105	4105	0
317	20240619	140900	130624890	4105	4105	4105	4105	0
318	20240619	140800	130624890	4105	4105	4105	4105	0
319	20240619	140700	130624890	4105	4105	4105	4105	0
320	20240619	140600	130624890	4105	4105	4105	4105	0
321	20240619	140500	130624890	4105	4105	4105	4105	0
322	20240619	140400	130624890	4105	4110	4110	4105	100
323	20240619	140300	130213905	4125	4125	4125	4125	0
324	20240619	140200	130213905	4125	4125	4125	4125	0
325	20240619	140100	130213905	4125	4125	4125	4125	0
326	20240619	140000	130213905	4125	4125	4125	4125	0
327	20240619	135900	130213905	4125	4125	4125	4125	0
328	20240619	135800	130213905	4125	4125	4125	4125	0
329	20240619	135700	130213905	4125	4125	4125	4125	0
330	20240619	135600	130213905	4125	4125	4125	4125	100
331	20240619	135500	129801405	4125	4125	4125	4125	0
332	20240619	135400	129801405	4125	4125	4125	4125	0
333	20240619	135300	129801405	4125	4125	4125	4125	0
334	20240619	135200	129801405	4125	4125	4125	4125	0
335	20240619	135100	129801405	4125	4125	4125	4125	0
336	20240619	135000	129801405	4125	4125	4125	4125	0
337	20240619	134900	129801405	4125	4125	4125	4125	0
338	20240619	134800	129801405	4125	4120	4125	4120	100
339	20240619	134700	129388940	4125	4125	4125	4125	0
340	20240619	134600	129388940	4125	4125	4125	4125	0
341	20240619	134500	129388940	4125	4125	4125	4125	0
342	20240619	134400	129388940	4125	4110	4125	4110	39
343	20240619	134300	129228635	4110	4110	4110	4110	0
344	20240619	134200	129228635	4110	4110	4110	4110	0
345	20240619	134100	129228635	4110	4110	4110	4110	0
346	20240619	134000	129228635	4110	4110	4110	4110	0
347	20240619	133900	129228635	4110	4110	4110	4110	0
348	20240619	133800	129228635	4110	4110	4110	4110	0
349	20240619	133700	129228635	4110	4110	4110	4110	0
350	20240619	133600	129228635	4110	4110	4110	4110	0
351	20240619	133500	129228635	4110	4110	4110	4110	90
352	20240619	133400	128858735	4110	4110	4110	4110	0
353	20240619	133300	128858735	4110	4110	4110	4110	0
354	20240619	133200	128858735	4110	4110	4110	4110	1
355	20240619	133100	128854625	4100	4100	4100	4100	0
356	20240619	133000	128854625	4100	4100	4100	4100	0
357	20240619	132900	128854625	4100	4100	4100	4100	0
358	20240619	132800	128854625	4100	4100	4100	4100	0
359	20240619	132700	128854625	4100	4100	4100	4100	0
360	20240619	132600	128854625	4100	4100	4100	4100	0
361	20240619	132500	128854625	4100	4100	4100	4100	0
362	20240619	132400	128854625	4100	4100	4100	4100	0
363	20240619	132300	128854625	4100	4100	4100	4100	0
364	20240619	132200	128854625	4100	4100	4100	4100	0
365	20240619	132100	128854625	4100	4100	4100	4100	0
366	20240619	132000	128854625	4100	4100	4100	4100	0
367	20240619	131900	128854625	4100	4100	4100	4100	560
368	20240619	131800	126558625	4100	4100	4100	4100	0
369	20240619	131700	126558625	4100	4100	4100	4100	100
370	20240619	131600	126148625	4100	4100	4100	4100	161
371	20240619	131500	125488525	4110	4110	4110	4110	6
372	20240619	131400	125463865	4110	4110	4110	4110	1
373	20240619	131300	125459755	4110	4110	4110	4110	0
374	20240619	131200	125459755	4110	4110	4110	4110	5
375	20240619	131100	125439205	4100	4105	4105	4100	100
376	20240619	131000	125029150	4110	4110	4110	4110	0
377	20240619	130900	125029150	4110	4110	4110	4110	0
378	20240619	130800	125029150	4110	4110	4110	4110	0
379	20240619	130700	125029150	4110	4110	4110	4110	0
380	20240619	130600	125029150	4110	4110	4110	4110	0
381	20240619	130500	125029150	4110	4110	4110	4110	0
382	20240619	130400	125029150	4110	4110	4110	4110	0
383	20240619	130300	125029150	4110	4110	4110	4110	0
384	20240619	130200	125029150	4110	4110	4110	4110	161
385	20240619	130100	124367440	4115	4115	4115	4115	0
386	20240619	130000	124367440	4115	4115	4115	4115	511
387	20240619	125900	122264675	4125	4125	4125	4125	0
388	20240619	125800	122264675	4125	4125	4125	4125	0
389	20240619	125700	122264675	4125	4125	4125	4125	0
390	20240619	125600	122264675	4125	4125	4125	4125	0
391	20240619	125500	122264675	4125	4125	4125	4125	0
392	20240619	125400	122264675	4125	4125	4125	4125	0
393	20240619	125300	122264675	4125	4125	4125	4125	0
394	20240619	125200	122264675	4125	4125	4125	4125	0
395	20240619	125100	122264675	4125	4115	4125	4115	2
396	20240619	125000	122256435	4125	4125	4125	4125	1
397	20240619	124900	122252310	4130	4130	4130	4130	0
398	20240619	124800	122252310	4130	4130	4130	4130	0
399	20240619	124700	122252310	4130	4130	4130	4130	0
400	20240619	124600	122252310	4130	4120	4130	4120	4
401	20240619	124500	122235820	4125	4125	4125	4125	59
402	20240619	124400	121992445	4125	4125	4125	4125	0
403	20240619	124300	121992445	4125	4125	4125	4125	0
404	20240619	124200	121992445	4125	4115	4125	4115	696
405	20240619	124100	119123405	4120	4120	4120	4120	140
406	20240619	124000	118546605	4115	4115	4115	4115	0
407	20240619	123900	118546605	4115	4115	4115	4115	0
408	20240619	123800	118546605	4115	4115	4115	4115	7
409	20240619	123700	118517800	4115	4115	4115	4115	0
410	20240619	123600	118517800	4115	4115	4115	4115	0
411	20240619	123500	118517800	4115	4115	4115	4115	0
412	20240619	123400	118517800	4115	4115	4115	4115	0
413	20240619	123300	118517800	4115	4115	4115	4115	0
414	20240619	123200	118517800	4115	4120	4120	4115	100
415	20240619	123100	118106050	4125	4125	4125	4125	1
416	20240619	123000	118101925	4125	4125	4125	4125	0
417	20240619	122900	118101925	4125	4125	4125	4125	0
418	20240619	122800	118101925	4125	4125	4125	4125	36
419	20240619	122700	117953425	4125	4105	4125	4100	1001
420	20240619	122600	113848735	4110	4110	4110	4110	0
421	20240619	122500	113848735	4110	4110	4110	4110	0
422	20240619	122400	113848735	4110	4110	4110	4110	0
423	20240619	122300	113848735	4110	4110	4110	4110	0
424	20240619	122200	113848735	4110	4110	4110	4110	0
425	20240619	122100	113848735	4110	4110	4110	4110	0
426	20240619	122000	113848735	4110	4110	4110	4110	0
427	20240619	121900	113848735	4110	4110	4110	4110	0
428	20240619	121800	113848735	4110	4110	4110	4110	0
429	20240619	121700	113848735	4110	4110	4110	4110	0
430	20240619	121600	113848735	4110	4110	4110	4110	0
431	20240619	121500	113848735	4110	4110	4110	4110	61
432	20240619	121400	113598025	4125	4125	4125	4125	0
433	20240619	121300	113598025	4125	4125	4125	4125	0
434	20240619	121200	113598025	4125	4125	4125	4125	0
435	20240619	121100	113598025	4125	4125	4125	4125	0
436	20240619	121000	113598025	4125	4125	4125	4125	0
437	20240619	120900	113598025	4125	4125	4125	4125	0
438	20240619	120800	113598025	4125	4125	4125	4125	0
439	20240619	120700	113598025	4125	4125	4125	4125	0
440	20240619	120600	113598025	4125	4125	4125	4125	0
441	20240619	120500	113598025	4125	4125	4125	4125	0
442	20240619	120400	113598025	4125	4125	4125	4125	250
443	20240619	120300	112566775	4125	4125	4125	4125	0
444	20240619	120200	112566775	4125	4125	4125	4125	0
445	20240619	120100	112566775	4125	4125	4125	4125	0
446	20240619	120000	112566775	4125	4120	4125	4120	33
447	20240619	115900	112430805	4115	4115	4115	4115	242
448	20240619	115800	111434975	4115	4115	4115	4115	0
449	20240619	115700	111434975	4115	4115	4115	4115	0
450	20240619	115600	111434975	4115	4115	4115	4115	0
451	20240619	115500	111434975	4115	4115	4115	4115	0
452	20240619	115400	111434975	4115	4115	4115	4115	24
453	20240619	115300	111336215	4115	4115	4115	4115	0
454	20240619	115200	111336215	4115	4115	4115	4115	0
455	20240619	115100	111336215	4115	4115	4115	4115	0
456	20240619	115000	111336215	4115	4115	4115	4115	0
457	20240619	114900	111336215	4115	4115	4115	4115	14
458	20240619	114800	111278605	4120	4120	4120	4120	10
459	20240619	114700	111237405	4120	4120	4120	4120	328
460	20240619	114600	109886045	4120	4120	4120	4120	0
461	20240619	114500	109886045	4120	4120	4120	4120	0
462	20240619	114400	109886045	4120	4120	4120	4120	0
463	20240619	114300	109886045	4120	4120	4120	4120	0
464	20240619	114200	109886045	4120	4120	4120	4120	0
465	20240619	114100	109886045	4120	4120	4120	4120	0
466	20240619	114000	109886045	4120	4120	4120	4120	1
467	20240619	113900	109881925	4120	4120	4120	4120	0
468	20240619	113800	109881925	4120	4120	4120	4120	0
469	20240619	113700	109881925	4120	4120	4120	4120	0
470	20240619	113600	109881925	4120	4120	4120	4120	0
471	20240619	113500	109881925	4120	4120	4120	4120	0
472	20240619	113400	109881925	4120	4120	4120	4120	0
473	20240619	113300	109881925	4120	4120	4120	4120	0
474	20240619	113200	109881925	4120	4120	4120	4120	0
475	20240619	113100	109881925	4120	4100	4120	4095	648
476	20240619	113000	107226910	4120	4120	4120	4120	0
477	20240619	112900	107226910	4120	4120	4120	4120	0
478	20240619	112800	107226910	4120	4120	4120	4120	0
479	20240619	112700	107226910	4120	4120	4120	4120	0
480	20240619	112600	107226910	4120	4120	4120	4120	0
481	20240619	112500	107226910	4120	4120	4120	4120	0
482	20240619	112400	107226910	4120	4120	4120	4120	1
483	20240619	112300	107222790	4100	4100	4100	4100	635
484	20240619	112200	104619290	4100	4100	4100	4100	0
485	20240619	112100	104619290	4100	4100	4100	4100	0
486	20240619	112000	104619290	4100	4100	4100	4100	0
487	20240619	111900	104619290	4100	4100	4100	4100	0
488	20240619	111800	104619290	4100	4100	4100	4100	4
489	20240619	111700	104602890	4120	4120	4120	4120	0
490	20240619	111600	104602890	4120	4120	4120	4120	0
491	20240619	111500	104602890	4120	4120	4120	4120	4
492	20240619	111400	104586410	4120	4120	4120	4120	0
493	20240619	111300	104586410	4120	4120	4120	4120	0
494	20240619	111200	104586410	4120	4120	4120	4120	0
495	20240619	111100	104586410	4120	4120	4120	4120	0
496	20240619	111000	104586410	4120	4120	4120	4120	0
497	20240619	110900	104586410	4120	4105	4120	4085	885
498	20240619	110800	100960155	4105	4105	4105	4105	10
499	20240619	110700	100919105	4105	4105	4105	4105	11
500	20240619	110600	100873950	4130	4130	4130	4130	0
501	20240619	110500	100873950	4130	4130	4130	4130	0
502	20240619	110400	100873950	4130	4130	4130	4130	0
503	20240619	110300	100873950	4130	4130	4130	4130	0
504	20240619	110200	100873950	4130	4130	4130	4130	0
505	20240619	110100	100873950	4130	4130	4130	4130	0
506	20240619	110000	100873950	4130	4130	4130	4130	789
507	20240619	105900	97615380	4140	4140	4140	4140	0
508	20240619	105800	97615380	4140	4140	4140	4140	0
509	20240619	105700	97615380	4140	4140	4140	4140	0
510	20240619	105600	97615380	4140	4140	4140	4140	0
511	20240619	105500	97615380	4140	4140	4140	4140	0
512	20240619	105400	97615380	4140	4120	4140	4120	1000
513	20240619	105300	93485595	4115	4100	4120	4060	7058
514	20240619	105200	64710860	4100	4100	4100	4100	400
515	20240619	105100	63070860	4105	4115	4115	4105	3489
516	20240619	105000	48743130	4120	4120	4120	4120	0
517	20240619	104900	48743130	4120	4120	4120	4120	0
518	20240619	104800	48743130	4120	4120	4120	4120	0
519	20240619	104700	48743130	4120	4120	4120	4120	6
520	20240619	104600	48718410	4120	4120	4120	4120	51
521	20240619	104500	48508290	4125	4125	4125	4125	0
522	20240619	104400	48508290	4125	4125	4125	4125	0
523	20240619	104300	48508290	4125	4125	4125	4125	2
524	20240619	104200	48500040	4125	4125	4125	4125	0
525	20240619	104100	48500040	4125	4125	4125	4125	0
526	20240619	104000	48500040	4125	4125	4125	4125	0
527	20240619	103900	48500040	4125	4125	4125	4125	2
528	20240619	103800	48491790	4130	4130	4130	4130	0
529	20240619	103700	48491790	4130	4130	4130	4130	1
530	20240619	103600	48487660	4110	4110	4110	4110	0
531	20240619	103500	48487660	4110	4110	4110	4110	51
532	20240619	103400	48278050	4110	4115	4115	4110	335
533	20240619	103300	46901195	4110	4110	4110	4110	0
534	20240619	103200	46901195	4110	4110	4110	4110	0
535	20240619	103100	46901195	4110	4120	4120	4110	111
536	20240619	103000	46444970	4110	4110	4110	4110	0
537	20240619	102900	46444970	4110	4110	4110	4110	0
538	20240619	102800	46444970	4110	4110	4110	4110	117
539	20240619	102700	45964100	4110	4110	4110	4110	0
540	20240619	102600	45964100	4110	4110	4110	4110	380
541	20240619	102500	44402300	4110	4110	4110	4110	0
542	20240619	102400	44402300	4110	4115	4115	4110	2879
543	20240619	102300	32559985	4125	4125	4125	4125	0
544	20240619	102200	32559985	4125	4125	4125	4125	0
545	20240619	102100	32559985	4125	4125	4125	4125	5
546	20240619	102000	32539360	4115	4115	4115	4115	0
547	20240619	101900	32539360	4115	4115	4115	4115	0
548	20240619	101800	32539360	4115	4115	4115	4115	95
549	20240619	101700	32148435	4115	4115	4115	4115	0
550	20240619	101600	32148435	4115	4115	4115	4115	13
551	20240619	101500	32094940	4110	4110	4110	4110	50
552	20240619	101400	31889440	4115	4120	4120	4115	837
553	20240619	101300	28445180	4120	4120	4120	4120	29
554	20240619	101200	28325700	4120	4130	4130	4120	17
555	20240619	101100	28255600	4130	4130	4130	4130	0
556	20240619	101000	28255600	4130	4130	4130	4130	1
557	20240619	100900	28251470	4130	4130	4130	4130	0
558	20240619	100800	28251470	4130	4130	4130	4130	0
559	20240619	100700	28251470	4130	4130	4130	4130	0
560	20240619	100600	28251470	4130	4130	4130	4130	0
561	20240619	100500	28251470	4130	4130	4130	4130	0
562	20240619	100400	28251470	4130	4130	4130	4130	3
563	20240619	100300	28239080	4130	4130	4130	4130	1
564	20240619	100200	28234950	4130	4130	4130	4130	1
565	20240619	100100	28230820	4120	4120	4120	4120	877
566	20240619	100000	24617580	4130	4130	4130	4130	0
567	20240619	095900	24617580	4130	4130	4130	4130	59
568	20240619	095800	24373910	4130	4125	4130	4125	102
569	20240619	095700	23953080	4125	4125	4125	4125	23
570	20240619	095600	23858205	4125	4125	4125	4125	11
571	20240619	095500	23812830	4125	4125	4125	4125	27
572	20240619	095400	23701455	4125	4125	4125	4120	284
573	20240619	095300	22530955	4125	4125	4125	4125	0
574	20240619	095200	22530955	4125	4125	4125	4125	92
575	20240619	095100	22151455	4125	4125	4125	4125	0
576	20240619	095000	22151455	4125	4125	4125	4125	10
577	20240619	094900	22110205	4130	4130	4130	4130	0
578	20240619	094800	22110205	4130	4130	4130	4130	243
579	20240619	094700	21106615	4125	4125	4125	4125	20
580	20240619	094600	21024115	4125	4125	4125	4125	1
581	20240619	094500	21019990	4125	4125	4125	4125	0
582	20240619	094400	21019990	4125	4125	4125	4125	900
583	20240619	094300	17307490	4125	4125	4125	4125	1
584	20240619	094200	17303365	4125	4125	4125	4125	0
585	20240619	094100	17303365	4125	4120	4125	4120	82
586	20240619	094000	16965300	4120	4120	4120	4120	0
587	20240619	093900	16965300	4120	4120	4120	4120	1
588	20240619	093800	16961180	4125	4125	4125	4125	467
589	20240619	093700	15034805	4125	4125	4125	4125	577
590	20240619	093600	12654680	4125	4125	4125	4125	0
591	20240619	093500	12654680	4125	4125	4125	4125	1
592	20240619	093400	12650555	4125	4125	4125	4125	0
593	20240619	093300	12650555	4125	4125	4125	4125	0
594	20240619	093200	12650555	4125	4125	4125	4125	0
595	20240619	093100	12650555	4125	4125	4125	4125	20
596	20240619	093000	12568055	4125	4125	4125	4125	49
597	20240619	092900	12365930	4130	4125	4130	4125	3
598	20240619	092800	12353545	4135	4135	4135	4135	0
599	20240619	092700	12353545	4135	4135	4135	4135	16
600	20240619	092600	12287385	4125	4125	4125	4125	100
601	20240619	092500	11874885	4125	4125	4125	4125	10
602	20240619	092400	11833635	4125	4125	4125	4125	197
603	20240619	092300	11021010	4135	4135	4135	4135	0
604	20240619	092200	11021010	4135	4135	4135	4135	0
605	20240619	092100	11021010	4135	4135	4135	4135	0
606	20240619	092000	11021010	4135	4135	4135	4135	5
607	20240619	091900	11000335	4135	4135	4135	4135	13
608	20240619	091800	10946580	4120	4120	4120	4120	0
609	20240619	091700	10946580	4120	4120	4120	4120	0
610	20240619	091600	10946580	4120	4120	4120	4120	0
611	20240619	091500	10946580	4120	4120	4120	4120	545
612	20240619	091400	8701180	4110	4110	4110	4110	0
613	20240619	091300	8701180	4110	4110	4110	4110	171
614	20240619	091200	7998370	4105	4140	4140	4105	1303
615	20240619	091100	2613040	4140	4140	4140	4140	0
616	20240619	091000	2613040	4140	4140	4140	4140	2
617	20240619	090900	2604760	4140	4135	4140	4135	70
618	20240619	090800	2315260	4135	4135	4135	4135	0
619	20240619	090700	2315260	4135	4135	4135	4135	314
620	20240619	090600	1016870	4135	4135	4135	4135	0
621	20240619	090500	1016870	4135	4135	4135	4135	30
622	20240619	090400	892820	4140	4140	4140	4140	20
623	20240619	090300	810020	4145	4140	4145	4140	2
624	20240619	090200	801735	4105	4110	4110	4105	168
625	20240619	090100	111260	4130	4130	4130	4130	0
626	20240619	090000	111260	4130	4105	4130	4105	27