KissMeData/053210/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193300	84862570	5290	5290	5290	5290	396
3	20240619	193200	84862570	5290	5290	5290	5290	0
4	20240619	193100	84862570	5290	5290	5290	5290	0
5	20240619	193000	84862570	5290	5290	5290	5290	0
6	20240619	192900	84862570	5290	5290	5290	5290	0
7	20240619	192800	84862570	5290	5290	5290	5290	0
8	20240619	192700	84862570	5290	5290	5290	5290	0
9	20240619	192600	84862570	5290	5290	5290	5290	0
10	20240619	192500	84862570	5290	5290	5290	5290	0
11	20240619	192400	84862570	5290	5290	5290	5290	0
12	20240619	192300	84862570	5290	5290	5290	5290	0
13	20240619	192200	84862570	5290	5290	5290	5290	0
14	20240619	192100	84862570	5290	5290	5290	5290	0
15	20240619	192000	84862570	5290	5290	5290	5290	0
16	20240619	191900	84862570	5290	5290	5290	5290	0
17	20240619	191800	84862570	5290	5290	5290	5290	0
18	20240619	191700	84862570	5290	5290	5290	5290	0
19	20240619	191600	84862570	5290	5290	5290	5290	0
20	20240619	191500	84862570	5290	5290	5290	5290	0
21	20240619	191400	84862570	5290	5290	5290	5290	0
22	20240619	191300	84862570	5290	5290	5290	5290	0
23	20240619	191200	84862570	5290	5290	5290	5290	0
24	20240619	191100	84862570	5290	5290	5290	5290	0
25	20240619	191000	84862570	5290	5290	5290	5290	0
26	20240619	190900	84862570	5290	5290	5290	5290	0
27	20240619	190800	84862570	5290	5290	5290	5290	0
28	20240619	190700	84862570	5290	5290	5290	5290	0
29	20240619	190600	84862570	5290	5290	5290	5290	0
30	20240619	190500	84862570	5290	5290	5290	5290	0
31	20240619	190400	84862570	5290	5290	5290	5290	0
32	20240619	190300	84862570	5290	5290	5290	5290	396
33	20240619	190200	84862570	5290	5290	5290	5290	0
34	20240619	190100	84862570	5290	5290	5290	5290	0
35	20240619	190000	84862570	5290	5290	5290	5290	0
36	20240619	185900	84862570	5290	5290	5290	5290	0
37	20240619	185800	84862570	5290	5290	5290	5290	0
38	20240619	185700	84862570	5290	5290	5290	5290	0
39	20240619	185600	84862570	5290	5290	5290	5290	0
40	20240619	185500	84862570	5290	5290	5290	5290	0
41	20240619	185400	84862570	5290	5290	5290	5290	0
42	20240619	185300	84862570	5290	5290	5290	5290	0
43	20240619	185200	84862570	5290	5290	5290	5290	0
44	20240619	185100	84862570	5290	5290	5290	5290	0
45	20240619	185000	84862570	5290	5290	5290	5290	0
46	20240619	184900	84862570	5290	5290	5290	5290	0
47	20240619	184800	84862570	5290	5290	5290	5290	0
48	20240619	184700	84862570	5290	5290	5290	5290	0
49	20240619	184600	84862570	5290	5290	5290	5290	0
50	20240619	184500	84862570	5290	5290	5290	5290	0
51	20240619	184400	84862570	5290	5290	5290	5290	0
52	20240619	184300	84862570	5290	5290	5290	5290	0
53	20240619	184200	84862570	5290	5290	5290	5290	0
54	20240619	184100	84862570	5290	5290	5290	5290	0
55	20240619	184000	84862570	5290	5290	5290	5290	0
56	20240619	183900	84862570	5290	5290	5290	5290	0
57	20240619	183800	84862570	5290	5290	5290	5290	0
58	20240619	183700	84862570	5290	5290	5290	5290	0
59	20240619	183600	84862570	5290	5290	5290	5290	0
60	20240619	183500	84862570	5290	5290	5290	5290	0
61	20240619	183400	84862570	5290	5290	5290	5290	0
62	20240619	183300	84862570	5290	5290	5290	5290	396
63	20240619	183200	84862570	5290	5290	5290	5290	0
64	20240619	183100	84862570	5290	5290	5290	5290	0
65	20240619	183000	84862570	5290	5290	5290	5290	0
66	20240619	182900	84862570	5290	5290	5290	5290	0
67	20240619	182800	84862570	5290	5290	5290	5290	0
68	20240619	182700	84862570	5290	5290	5290	5290	0
69	20240619	182600	84862570	5290	5290	5290	5290	0
70	20240619	182500	84862570	5290	5290	5290	5290	0
71	20240619	182400	84862570	5290	5290	5290	5290	0
72	20240619	182300	84862570	5290	5290	5290	5290	0
73	20240619	182200	84862570	5290	5290	5290	5290	0
74	20240619	182100	84862570	5290	5290	5290	5290	0
75	20240619	182000	84862570	5290	5290	5290	5290	0
76	20240619	181900	84862570	5290	5290	5290	5290	0
77	20240619	181800	84862570	5290	5290	5290	5290	0
78	20240619	181700	84862570	5290	5290	5290	5290	0
79	20240619	181600	84862570	5290	5290	5290	5290	0
80	20240619	181500	84862570	5290	5290	5290	5290	0
81	20240619	181400	84862570	5290	5290	5290	5290	0
82	20240619	181300	84862570	5290	5290	5290	5290	0
83	20240619	181200	84862570	5290	5290	5290	5290	0
84	20240619	181100	84862570	5290	5290	5290	5290	0
85	20240619	181000	84862570	5290	5290	5290	5290	0
86	20240619	180900	84862570	5290	5290	5290	5290	0
87	20240619	180800	84862570	5290	5290	5290	5290	0
88	20240619	180700	84862570	5290	5290	5290	5290	0
89	20240619	180600	84862570	5290	5290	5290	5290	0
90	20240619	180500	84862570	5290	5290	5290	5290	0
91	20240619	180400	84862570	5290	5290	5290	5290	0
92	20240619	180300	84862570	5290	5290	5290	5290	396
93	20240619	180200	84862570	5290	5290	5290	5290	0
94	20240619	180100	84862570	5290	5290	5290	5290	0
95	20240619	180000	84862570	5290	5290	5290	5290	0
96	20240619	175900	84862570	5290	5290	5290	5290	0
97	20240619	175800	84862570	5290	5290	5290	5290	0
98	20240619	175700	84862570	5290	5290	5290	5290	0
99	20240619	175600	84862570	5290	5290	5290	5290	0
100	20240619	175500	84862570	5290	5290	5290	5290	0
101	20240619	175400	84862570	5290	5290	5290	5290	0
102	20240619	175300	84862570	5290	5290	5290	5290	0
103	20240619	175200	84862570	5290	5290	5290	5290	0
104	20240619	175100	84862570	5290	5290	5290	5290	0
105	20240619	175000	84862570	5290	5290	5290	5290	0
106	20240619	174900	84862570	5290	5290	5290	5290	0
107	20240619	174800	84862570	5290	5290	5290	5290	0
108	20240619	174700	84862570	5290	5290	5290	5290	0
109	20240619	174600	84862570	5290	5290	5290	5290	0
110	20240619	174500	84862570	5290	5290	5290	5290	0
111	20240619	174400	84862570	5290	5290	5290	5290	0
112	20240619	174300	84862570	5290	5290	5290	5290	0
113	20240619	174200	84862570	5290	5290	5290	5290	0
114	20240619	174100	84862570	5290	5290	5290	5290	0
115	20240619	174000	84862570	5290	5290	5290	5290	0
116	20240619	173900	84862570	5290	5290	5290	5290	0
117	20240619	173800	84862570	5290	5290	5290	5290	0
118	20240619	173700	84862570	5290	5290	5290	5290	0
119	20240619	173600	84862570	5290	5290	5290	5290	0
120	20240619	173500	84862570	5290	5290	5290	5290	0
121	20240619	173400	84862570	5290	5290	5290	5290	0
122	20240619	173300	84862570	5290	5290	5290	5290	396
123	20240619	173200	84862570	5290	5290	5290	5290	0
124	20240619	173100	84862570	5290	5290	5290	5290	0
125	20240619	173000	84862570	5290	5290	5290	5290	0
126	20240619	172900	84862570	5290	5290	5290	5290	0
127	20240619	172800	84862570	5290	5290	5290	5290	0
128	20240619	172700	84862570	5290	5290	5290	5290	0
129	20240619	172600	84862570	5290	5290	5290	5290	0
130	20240619	172500	84862570	5290	5290	5290	5290	0
131	20240619	172400	84862570	5290	5290	5290	5290	0
132	20240619	172300	84862570	5290	5290	5290	5290	0
133	20240619	172200	84862570	5290	5290	5290	5290	0
134	20240619	172100	84862570	5290	5290	5290	5290	0
135	20240619	172000	84862570	5290	5290	5290	5290	0
136	20240619	171900	84862570	5290	5290	5290	5290	0
137	20240619	171800	84862570	5290	5290	5290	5290	0
138	20240619	171700	84862570	5290	5290	5290	5290	0
139	20240619	171600	84862570	5290	5290	5290	5290	0
140	20240619	171500	84862570	5290	5290	5290	5290	0
141	20240619	171400	84862570	5290	5290	5290	5290	0
142	20240619	171300	84862570	5290	5290	5290	5290	0
143	20240619	171200	84862570	5290	5290	5290	5290	0
144	20240619	171100	84862570	5290	5290	5290	5290	0
145	20240619	171000	84862570	5290	5290	5290	5290	0
146	20240619	170900	84862570	5290	5290	5290	5290	0
147	20240619	170800	84862570	5290	5290	5290	5290	0
148	20240619	170700	84862570	5290	5290	5290	5290	0
149	20240619	170600	84862570	5290	5290	5290	5290	0
150	20240619	170500	84862570	5290	5290	5290	5290	0
151	20240619	170400	84862570	5290	5290	5290	5290	0
152	20240619	170300	84862570	5290	5290	5290	5290	396
153	20240619	170200	84862570	5290	5290	5290	5290	0
154	20240619	170100	84862570	5290	5290	5290	5290	0
155	20240619	170000	84862570	5290	5290	5290	5290	0
156	20240619	165900	84862570	5290	5290	5290	5290	0
157	20240619	165800	84862570	5290	5290	5290	5290	0
158	20240619	165700	84862570	5290	5290	5290	5290	0
159	20240619	165600	84862570	5290	5290	5290	5290	0
160	20240619	165500	84862570	5290	5290	5290	5290	0
161	20240619	165400	84862570	5290	5290	5290	5290	0
162	20240619	165300	84862570	5290	5290	5290	5290	0
163	20240619	165200	84862570	5290	5290	5290	5290	0
164	20240619	165100	84862570	5290	5290	5290	5290	0
165	20240619	165000	84862570	5290	5290	5290	5290	0
166	20240619	164900	84862570	5290	5290	5290	5290	0
167	20240619	164800	84862570	5290	5290	5290	5290	0
168	20240619	164700	84862570	5290	5290	5290	5290	0
169	20240619	164600	84862570	5290	5290	5290	5290	0
170	20240619	164500	84862570	5290	5290	5290	5290	0
171	20240619	164400	84862570	5290	5290	5290	5290	0
172	20240619	164300	84862570	5290	5290	5290	5290	0
173	20240619	164200	84862570	5290	5290	5290	5290	0
174	20240619	164100	84862570	5290	5290	5290	5290	0
175	20240619	164000	84862570	5290	5290	5290	5290	0
176	20240619	163900	84862570	5290	5290	5290	5290	0
177	20240619	163800	84862570	5290	5290	5290	5290	0
178	20240619	163700	84862570	5290	5290	5290	5290	0
179	20240619	163600	84862570	5290	5290	5290	5290	0
180	20240619	163500	84862570	5290	5290	5290	5290	0
181	20240619	163400	84862570	5290	5290	5290	5290	0
182	20240619	163300	84862570	5290	5290	5290	5290	396
183	20240619	163200	84862570	5290	5290	5290	5290	0
184	20240619	163100	84862570	5290	5290	5290	5290	0
185	20240619	163000	84862570	5290	5290	5290	5290	0
186	20240619	162900	84862570	5290	5290	5290	5290	0
187	20240619	162800	84862570	5290	5290	5290	5290	0
188	20240619	162700	84862570	5290	5290	5290	5290	0
189	20240619	162600	84862570	5290	5290	5290	5290	0
190	20240619	162500	84862570	5290	5290	5290	5290	0
191	20240619	162400	84862570	5290	5290	5290	5290	0
192	20240619	162300	84862570	5290	5290	5290	5290	0
193	20240619	162200	84862570	5290	5290	5290	5290	0
194	20240619	162100	84862570	5290	5290	5290	5290	0
195	20240619	162000	84862570	5290	5290	5290	5290	0
196	20240619	161900	84862570	5290	5290	5290	5290	0
197	20240619	161800	84862570	5290	5290	5290	5290	0
198	20240619	161700	84862570	5290	5290	5290	5290	0
199	20240619	161600	84862570	5290	5290	5290	5290	0
200	20240619	161500	84862570	5290	5290	5290	5290	0
201	20240619	161400	84862570	5290	5290	5290	5290	0
202	20240619	161300	84862570	5290	5290	5290	5290	0
203	20240619	161200	84862570	5290	5290	5290	5290	0
204	20240619	161100	84862570	5290	5290	5290	5290	0
205	20240619	161000	84862570	5290	5290	5290	5290	0
206	20240619	160900	84862570	5290	5290	5290	5290	0
207	20240619	160800	84862570	5290	5290	5290	5290	0
208	20240619	160700	84862570	5290	5290	5290	5290	0
209	20240619	160600	84862570	5290	5290	5290	5290	0
210	20240619	160500	84862570	5290	5290	5290	5290	0
211	20240619	160400	84862570	5290	5290	5290	5290	0
212	20240619	160300	84862570	5290	5290	5290	5290	396
213	20240619	160200	84862570	5290	5290	5290	5290	0
214	20240619	160100	84862570	5290	5290	5290	5290	0
215	20240619	160000	84862570	5290	5290	5290	5290	0
216	20240619	155900	84862570	5290	5290	5290	5290	0
217	20240619	155800	84862570	5290	5290	5290	5290	0
218	20240619	155700	84862570	5290	5290	5290	5290	0
219	20240619	155600	84862570	5290	5290	5290	5290	0
220	20240619	155500	84862570	5290	5290	5290	5290	0
221	20240619	155400	84862570	5290	5290	5290	5290	0
222	20240619	155300	84862570	5290	5290	5290	5290	0
223	20240619	155200	84862570	5290	5290	5290	5290	0
224	20240619	155100	84862570	5290	5290	5290	5290	0
225	20240619	155000	84862570	5290	5290	5290	5290	0
226	20240619	154900	84862570	5290	5290	5290	5290	0
227	20240619	154800	84862570	5290	5290	5290	5290	0
228	20240619	154700	84862570	5290	5290	5290	5290	0
229	20240619	154600	84862570	5290	5290	5290	5290	0
230	20240619	154500	84862570	5290	5290	5290	5290	0
231	20240619	154400	84862570	5290	5290	5290	5290	0
232	20240619	154300	84862570	5290	5290	5290	5290	0
233	20240619	154200	84862570	5290	5290	5290	5290	0
234	20240619	154100	84862570	5290	5290	5290	5290	0
235	20240619	154000	84862570	5290	5290	5290	5290	0
236	20240619	153900	84862570	5290	5290	5290	5290	0
237	20240619	153800	84862570	5290	5290	5290	5290	0
238	20240619	153700	84862570	5290	5290	5290	5290	0
239	20240619	153600	84862570	5290	5290	5290	5290	0
240	20240619	153500	84862570	5290	5290	5290	5290	0
241	20240619	153400	84862570	5290	5290	5290	5290	0
242	20240619	153300	84862570	5290	5290	5290	5290	396
243	20240619	153200	84862570	5290	5290	5290	5290	0
244	20240619	153100	84862570	5290	5290	5290	5290	0
245	20240619	153000	84862570	5290	5290	5290	5290	396
246	20240619	152900	82767730	5270	5270	5270	5270	0
247	20240619	152800	82767730	5270	5270	5270	5270	0
248	20240619	152700	82767730	5270	5270	5270	5270	0
249	20240619	152600	82767730	5270	5270	5270	5270	0
250	20240619	152500	82767730	5270	5270	5270	5270	0
251	20240619	152400	82767730	5270	5270	5270	5270	0
252	20240619	152300	82767730	5270	5270	5270	5270	0
253	20240619	152200	82767730	5270	5270	5270	5270	0
254	20240619	152100	82767730	5270	5270	5270	5270	0
255	20240619	152000	82767730	5270	5270	5270	5270	0
256	20240619	151900	82767730	5270	5280	5280	5270	53
257	20240619	151800	82488400	5270	5270	5270	5270	710
258	20240619	151700	78746700	5270	5280	5280	5270	44
259	20240619	151600	78514810	5290	5270	5290	5270	129
260	20240619	151500	77833130	5270	5270	5270	5270	1
261	20240619	151400	77827860	5280	5270	5280	5270	101
262	20240619	151300	77294590	5270	5270	5270	5270	1
263	20240619	151200	77289320	5270	5270	5270	5270	2
264	20240619	151100	77278780	5280	5280	5280	5280	1
265	20240619	151000	77273500	5280	5260	5280	5260	53
266	20240619	150900	76994190	5270	5260	5270	5260	12
267	20240619	150800	76930960	5270	5270	5270	5260	249
268	20240619	150700	75619270	5270	5270	5270	5260	481
269	20240619	150600	73084420	5270	5270	5270	5270	734
270	20240619	150500	69216240	5270	5280	5280	5270	11
271	20240619	150400	69158170	5280	5270	5280	5270	9
272	20240619	150300	69110680	5270	5270	5270	5270	1
273	20240619	150200	69105410	5270	5280	5280	5270	18
274	20240619	150100	69010400	5270	5270	5270	5270	2
275	20240619	150000	68999860	5270	5270	5270	5270	3
276	20240619	145900	68984050	5270	5280	5280	5270	2
277	20240619	145800	68973500	5280	5270	5280	5270	3
278	20240619	145700	68957680	5280	5280	5280	5280	8
279	20240619	145600	68915440	5270	5270	5270	5270	100
280	20240619	145500	68388440	5280	5280	5280	5280	0
281	20240619	145400	68388440	5280	5280	5280	5280	0
282	20240619	145300	68388440	5280	5280	5280	5280	10
283	20240619	145200	68335640	5280	5280	5280	5280	10
284	20240619	145100	68282840	5280	5280	5280	5280	0
285	20240619	145000	68282840	5280	5280	5280	5280	0
286	20240619	144900	68282840	5280	5280	5280	5280	0
287	20240619	144800	68282840	5280	5280	5280	5280	0
288	20240619	144700	68282840	5280	5280	5280	5280	0
289	20240619	144600	68282840	5280	5280	5280	5280	0
290	20240619	144500	68282840	5280	5280	5280	5280	0
291	20240619	144400	68282840	5280	5290	5290	5280	12
292	20240619	144300	68219470	5280	5280	5280	5280	191
293	20240619	144200	67210990	5290	5290	5290	5290	0
294	20240619	144100	67210990	5290	5290	5290	5290	1
295	20240619	144000	67205700	5280	5280	5280	5280	100
296	20240619	143900	66677700	5280	5280	5280	5280	0
297	20240619	143800	66677700	5280	5280	5280	5280	0
298	20240619	143700	66677700	5280	5280	5280	5280	0
299	20240619	143600	66677700	5280	5280	5280	5280	0
300	20240619	143500	66677700	5280	5280	5280	5280	0
301	20240619	143400	66677700	5280	5280	5280	5280	0
302	20240619	143300	66677700	5280	5280	5280	5280	2
303	20240619	143200	66667140	5280	5280	5280	5280	0
304	20240619	143100	66667140	5280	5280	5280	5280	23
305	20240619	143000	66545700	5280	5280	5280	5280	0
306	20240619	142900	66545700	5280	5280	5280	5280	0
307	20240619	142800	66545700	5280	5280	5280	5280	0
308	20240619	142700	66545700	5280	5280	5280	5280	0
309	20240619	142600	66545700	5280	5280	5280	5280	0
310	20240619	142500	66545700	5280	5280	5280	5280	1
311	20240619	142400	66540420	5290	5290	5290	5290	0
312	20240619	142300	66540420	5290	5290	5290	5290	0
313	20240619	142200	66540420	5290	5290	5290	5290	0
314	20240619	142100	66540420	5290	5290	5290	5290	1
315	20240619	142000	66535130	5290	5290	5290	5290	1
316	20240619	141900	66529840	5280	5280	5280	5280	0
317	20240619	141800	66529840	5280	5280	5280	5280	0
318	20240619	141700	66529840	5280	5280	5280	5280	0
319	20240619	141600	66529840	5280	5280	5280	5280	0
320	20240619	141500	66529840	5280	5280	5280	5280	0
321	20240619	141400	66529840	5280	5290	5290	5280	27
322	20240619	141300	66387180	5290	5290	5290	5290	0
323	20240619	141200	66387180	5290	5290	5290	5290	0
324	20240619	141100	66387180	5290	5290	5290	5290	0
325	20240619	141000	66387180	5290	5290	5290	5290	0
326	20240619	140900	66387180	5290	5290	5290	5290	0
327	20240619	140800	66387180	5290	5290	5290	5290	0
328	20240619	140700	66387180	5290	5290	5290	5290	0
329	20240619	140600	66387180	5290	5290	5290	5290	0
330	20240619	140500	66387180	5290	5290	5290	5290	2
331	20240619	140400	66376600	5290	5290	5290	5290	0
332	20240619	140300	66376600	5290	5290	5290	5290	0
333	20240619	140200	66376600	5290	5290	5290	5290	0
334	20240619	140100	66376600	5290	5290	5290	5290	2
335	20240619	140000	66366020	5290	5290	5290	5290	0
336	20240619	135900	66366020	5290	5290	5290	5290	0
337	20240619	135800	66366020	5290	5290	5290	5290	0
338	20240619	135700	66366020	5290	5290	5290	5290	0
339	20240619	135600	66366020	5290	5290	5290	5290	1
340	20240619	135500	66360730	5280	5280	5280	5280	0
341	20240619	135400	66360730	5280	5280	5280	5280	24
342	20240619	135300	66234010	5280	5280	5280	5270	3
343	20240619	135200	66218180	5280	5280	5280	5280	10
344	20240619	135100	66165380	5280	5280	5280	5280	2
345	20240619	135000	66154820	5280	5280	5280	5280	79
346	20240619	134900	65737700	5290	5290	5290	5290	0
347	20240619	134800	65737700	5290	5290	5290	5290	0
348	20240619	134700	65737700	5290	5290	5290	5290	0
349	20240619	134600	65737700	5290	5290	5290	5290	0
350	20240619	134500	65737700	5290	5290	5290	5290	0
351	20240619	134400	65737700	5290	5290	5290	5290	0
352	20240619	134300	65737700	5290	5290	5290	5290	0
353	20240619	134200	65737700	5290	5290	5290	5290	0
354	20240619	134100	65737700	5290	5290	5290	5290	0
355	20240619	134000	65737700	5290	5290	5290	5290	0
356	20240619	133900	65737700	5290	5290	5290	5290	0
357	20240619	133800	65737700	5290	5290	5290	5290	0
358	20240619	133700	65737700	5290	5290	5290	5290	0
359	20240619	133600	65737700	5290	5290	5290	5290	0
360	20240619	133500	65737700	5290	5290	5290	5290	0
361	20240619	133400	65737700	5290	5290	5290	5290	0
362	20240619	133300	65737700	5290	5290	5290	5290	0
363	20240619	133200	65737700	5290	5290	5290	5290	0
364	20240619	133100	65737700	5290	5290	5290	5290	0
365	20240619	133000	65737700	5290	5290	5290	5290	0
366	20240619	132900	65737700	5290	5290	5290	5290	0
367	20240619	132800	65737700	5290	5290	5290	5290	94
368	20240619	132700	65240440	5290	5290	5290	5290	0
369	20240619	132600	65240440	5290	5290	5290	5290	2
370	20240619	132500	65229860	5290	5290	5290	5290	0
371	20240619	132400	65229860	5290	5290	5290	5290	0
372	20240619	132300	65229860	5290	5290	5290	5290	0
373	20240619	132200	65229860	5290	5290	5290	5290	0
374	20240619	132100	65229860	5290	5290	5290	5290	0
375	20240619	132000	65229860	5290	5290	5290	5290	0
376	20240619	131900	65229860	5290	5290	5290	5290	0
377	20240619	131800	65229860	5290	5290	5290	5290	0
378	20240619	131700	65229860	5290	5290	5290	5290	3
379	20240619	131600	65213990	5290	5290	5290	5290	0
380	20240619	131500	65213990	5290	5290	5290	5290	0
381	20240619	131400	65213990	5290	5290	5290	5290	0
382	20240619	131300	65213990	5290	5290	5290	5290	4
383	20240619	131200	65192830	5290	5290	5290	5290	0
384	20240619	131100	65192830	5290	5290	5290	5290	0
385	20240619	131000	65192830	5290	5290	5290	5290	0
386	20240619	130900	65192830	5290	5290	5290	5290	274
387	20240619	130800	63743370	5290	5290	5290	5290	0
388	20240619	130700	63743370	5290	5290	5290	5290	0
389	20240619	130600	63743370	5290	5290	5290	5290	0
390	20240619	130500	63743370	5290	5290	5290	5290	0
391	20240619	130400	63743370	5290	5290	5290	5290	0
392	20240619	130300	63743370	5290	5290	5290	5290	0
393	20240619	130200	63743370	5290	5290	5290	5290	0
394	20240619	130100	63743370	5290	5290	5290	5290	0
395	20240619	130000	63743370	5290	5290	5290	5290	0
396	20240619	125900	63743370	5290	5290	5290	5290	1
397	20240619	125800	63738080	5290	5290	5290	5290	0
398	20240619	125700	63738080	5290	5290	5290	5290	0
399	20240619	125600	63738080	5290	5290	5290	5290	0
400	20240619	125500	63738080	5290	5290	5290	5290	0
401	20240619	125400	63738080	5290	5290	5290	5290	0
402	20240619	125300	63738080	5290	5290	5290	5290	0
403	20240619	125200	63738080	5290	5290	5290	5290	0
404	20240619	125100	63738080	5290	5290	5290	5290	4
405	20240619	125000	63716920	5280	5280	5280	5280	0
406	20240619	124900	63716920	5280	5280	5280	5280	0
407	20240619	124800	63716920	5280	5280	5280	5280	0
408	20240619	124700	63716920	5280	5280	5280	5280	0
409	20240619	124600	63716920	5280	5280	5280	5280	0
410	20240619	124500	63716920	5280	5280	5280	5280	1
411	20240619	124400	63711640	5290	5290	5290	5290	0
412	20240619	124300	63711640	5290	5290	5290	5290	0
413	20240619	124200	63711640	5290	5290	5290	5290	0
414	20240619	124100	63711640	5290	5290	5290	5290	0
415	20240619	124000	63711640	5290	5290	5290	5290	0
416	20240619	123900	63711640	5290	5290	5290	5290	0
417	20240619	123800	63711640	5290	5290	5290	5290	151
418	20240619	123700	62912850	5290	5290	5290	5290	1
419	20240619	123600	62907560	5280	5280	5280	5280	60
420	20240619	123500	62590760	5290	5290	5290	5290	1
421	20240619	123400	62585470	5290	5290	5290	5290	0
422	20240619	123300	62585470	5290	5290	5290	5290	0
423	20240619	123200	62585470	5290	5290	5290	5290	0
424	20240619	123100	62585470	5290	5260	5290	5260	1139
425	20240619	123000	56592890	5270	5280	5280	5270	1406
426	20240619	122900	49181250	5290	5290	5290	5290	5
427	20240619	122800	49154800	5290	5290	5290	5290	0
428	20240619	122700	49154800	5290	5290	5290	5290	0
429	20240619	122600	49154800	5290	5290	5290	5290	0
430	20240619	122500	49154800	5290	5290	5290	5290	0
431	20240619	122400	49154800	5290	5290	5290	5290	0
432	20240619	122300	49154800	5290	5290	5290	5290	0
433	20240619	122200	49154800	5290	5290	5290	5290	4
434	20240619	122100	49133640	5290	5290	5290	5290	1
435	20240619	122000	49128350	5280	5280	5280	5280	0
436	20240619	121900	49128350	5280	5280	5280	5280	0
437	20240619	121800	49128350	5280	5280	5280	5280	84
438	20240619	121700	48684830	5280	5280	5280	5280	0
439	20240619	121600	48684830	5280	5280	5280	5280	0
440	20240619	121500	48684830	5280	5280	5280	5280	0
441	20240619	121400	48684830	5280	5280	5280	5280	0
442	20240619	121300	48684830	5280	5280	5280	5280	100
443	20240619	121200	48156830	5280	5280	5280	5280	0
444	20240619	121100	48156830	5280	5280	5280	5280	0
445	20240619	121000	48156830	5280	5280	5280	5280	0
446	20240619	120900	48156830	5280	5280	5280	5280	100
447	20240619	120800	47628830	5280	5280	5280	5280	0
448	20240619	120700	47628830	5280	5280	5280	5280	24
449	20240619	120600	47502110	5290	5290	5290	5290	0
450	20240619	120500	47502110	5290	5290	5290	5290	0
451	20240619	120400	47502110	5290	5290	5290	5290	1
452	20240619	120300	47496820	5280	5280	5280	5280	0
453	20240619	120200	47496820	5280	5280	5280	5280	0
454	20240619	120100	47496820	5280	5280	5280	5270	1010
455	20240619	120000	42173810	5270	5270	5270	5270	71
456	20240619	115900	41799640	5270	5270	5270	5270	5
457	20240619	115800	41773290	5270	5270	5270	5270	3
458	20240619	115700	41757480	5280	5280	5280	5280	2
459	20240619	115600	41746920	5280	5270	5280	5270	6
460	20240619	115500	41715290	5270	5270	5270	5270	4
461	20240619	115400	41694210	5280	5270	5280	5270	3
462	20240619	115300	41678380	5270	5270	5270	5270	3
463	20240619	115200	41662570	5270	5280	5280	5270	3
464	20240619	115100	41646750	5270	5270	5270	5270	3
465	20240619	115000	41630940	5280	5280	5280	5270	4
466	20240619	114900	41609840	5270	5270	5290	5270	4
467	20240619	114800	41588730	5280	5270	5290	5270	5
468	20240619	114700	41562330	5290	5270	5290	5270	9
469	20240619	114600	41514810	5280	5280	5280	5280	2
470	20240619	114500	41504250	5280	5280	5290	5280	15
471	20240619	114400	41425040	5280	5280	5280	5270	32
472	20240619	114300	41256340	5280	5270	5280	5270	6
473	20240619	114200	41224690	5280	5280	5280	5280	788
474	20240619	114100	37064050	5280	5290	5290	5280	574
475	20240619	114000	34027600	5290	5290	5290	5290	3
476	20240619	113900	34011730	5290	5290	5300	5290	5
477	20240619	113800	33985270	5300	5300	5300	5300	0
478	20240619	113700	33985270	5300	5300	5300	5300	0
479	20240619	113600	33985270	5300	5300	5300	5300	0
480	20240619	113500	33985270	5300	5300	5300	5300	0
481	20240619	113400	33985270	5300	5300	5300	5300	1
482	20240619	113300	33979970	5300	5300	5300	5300	0
483	20240619	113200	33979970	5300	5300	5300	5300	0
484	20240619	113100	33979970	5300	5300	5300	5300	0
485	20240619	113000	33979970	5300	5300	5300	5300	0
486	20240619	112900	33979970	5300	5300	5300	5300	0
487	20240619	112800	33979970	5300	5300	5300	5300	390
488	20240619	112700	31912970	5300	5300	5300	5300	0
489	20240619	112600	31912970	5300	5300	5300	5300	10
490	20240619	112500	31859970	5300	5300	5300	5300	0
491	20240619	112400	31859970	5300	5300	5300	5300	0
492	20240619	112300	31859970	5300	5300	5300	5300	0
493	20240619	112200	31859970	5300	5300	5300	5300	0
494	20240619	112100	31859970	5300	5300	5300	5300	0
495	20240619	112000	31859970	5300	5300	5300	5300	0
496	20240619	111900	31859970	5300	5300	5300	5300	0
497	20240619	111800	31859970	5300	5300	5300	5300	20
498	20240619	111700	31753970	5300	5300	5300	5300	0
499	20240619	111600	31753970	5300	5300	5300	5300	0
500	20240619	111500	31753970	5300	5300	5300	5300	0
501	20240619	111400	31753970	5300	5300	5300	5300	0
502	20240619	111300	31753970	5300	5300	5300	5300	0
503	20240619	111200	31753970	5300	5300	5300	5300	1
504	20240619	111100	31748670	5300	5300	5300	5300	0
505	20240619	111000	31748670	5300	5300	5300	5300	0
506	20240619	110900	31748670	5300	5290	5300	5290	493
507	20240619	110800	29137970	5300	5300	5300	5300	0
508	20240619	110700	29137970	5300	5300	5300	5300	0
509	20240619	110600	29137970	5300	5300	5300	5300	0
510	20240619	110500	29137970	5300	5300	5300	5300	0
511	20240619	110400	29137970	5300	5300	5300	5300	0
512	20240619	110300	29137970	5300	5300	5300	5300	0
513	20240619	110200	29137970	5300	5300	5300	5300	4
514	20240619	110100	29116770	5300	5300	5300	5300	0
515	20240619	110000	29116770	5300	5300	5300	5300	1
516	20240619	105900	29111470	5300	5300	5300	5300	0
517	20240619	105800	29111470	5300	5300	5300	5300	2
518	20240619	105700	29100870	5300	5290	5300	5290	62
519	20240619	105600	28772280	5300	5300	5300	5300	0
520	20240619	105500	28772280	5300	5300	5300	5300	0
521	20240619	105400	28772280	5300	5300	5300	5300	0
522	20240619	105300	28772280	5300	5300	5300	5300	0
523	20240619	105200	28772280	5300	5300	5300	5300	0
524	20240619	105100	28772280	5300	5300	5300	5300	0
525	20240619	105000	28772280	5300	5300	5300	5300	10
526	20240619	104900	28719280	5300	5300	5300	5300	1
527	20240619	104800	28713980	5290	5290	5290	5290	1
528	20240619	104700	28708690	5300	5300	5300	5300	0
529	20240619	104600	28708690	5300	5300	5300	5300	10
530	20240619	104500	28655690	5300	5300	5300	5300	0
531	20240619	104400	28655690	5300	5300	5300	5300	0
532	20240619	104300	28655690	5300	5300	5300	5300	10
533	20240619	104200	28602690	5300	5300	5300	5300	0
534	20240619	104100	28602690	5300	5300	5300	5300	0
535	20240619	104000	28602690	5300	5300	5300	5300	0
536	20240619	103900	28602690	5300	5300	5300	5300	5
537	20240619	103800	28576190	5300	5300	5300	5300	0
538	20240619	103700	28576190	5300	5300	5300	5300	0
539	20240619	103600	28576190	5300	5300	5300	5300	0
540	20240619	103500	28576190	5300	5300	5300	5300	0
541	20240619	103400	28576190	5300	5300	5300	5300	377
542	20240619	103300	26578090	5300	5300	5300	5300	0
543	20240619	103200	26578090	5300	5300	5300	5300	1
544	20240619	103100	26572790	5290	5290	5290	5290	100
545	20240619	103000	26043790	5300	5300	5300	5300	0
546	20240619	102900	26043790	5300	5300	5300	5300	0
547	20240619	102800	26043790	5300	5300	5300	5300	2
548	20240619	102700	26033190	5300	5300	5300	5300	0
549	20240619	102600	26033190	5300	5300	5300	5300	0
550	20240619	102500	26033190	5300	5300	5300	5300	0
551	20240619	102400	26033190	5300	5300	5300	5300	0
552	20240619	102300	26033190	5300	5300	5300	5300	2
553	20240619	102200	26022590	5300	5300	5300	5300	20
554	20240619	102100	25916590	5310	5310	5310	5310	0
555	20240619	102000	25916590	5310	5310	5310	5310	0
556	20240619	101900	25916590	5310	5310	5310	5310	0
557	20240619	101800	25916590	5310	5310	5310	5310	0
558	20240619	101700	25916590	5310	5310	5310	5310	0
559	20240619	101600	25916590	5310	5310	5310	5310	0
560	20240619	101500	25916590	5310	5310	5310	5310	1
561	20240619	101400	25911280	5300	5300	5300	5300	0
562	20240619	101300	25911280	5300	5300	5300	5300	0
563	20240619	101200	25911280	5300	5300	5300	5300	0
564	20240619	101100	25911280	5300	5300	5300	5300	0
565	20240619	101000	25911280	5300	5300	5300	5300	0
566	20240619	100900	25911280	5300	5300	5300	5300	274
567	20240619	100800	24459080	5300	5300	5300	5300	0
568	20240619	100700	24459080	5300	5300	5300	5300	0
569	20240619	100600	24459080	5300	5300	5300	5300	10
570	20240619	100500	24406080	5300	5300	5300	5300	0
571	20240619	100400	24406080	5300	5300	5300	5300	1
572	20240619	100300	24400780	5300	5300	5300	5300	31
573	20240619	100200	24236480	5300	5300	5300	5300	11
574	20240619	100100	24178180	5300	5300	5300	5300	0
575	20240619	100000	24178180	5300	5300	5300	5300	0
576	20240619	095900	24178180	5300	5300	5300	5300	0
577	20240619	095800	24178180	5300	5300	5300	5300	0
578	20240619	095700	24178180	5300	5300	5300	5300	0
579	20240619	095600	24178180	5300	5300	5300	5300	7
580	20240619	095500	24141080	5310	5310	5310	5310	0
581	20240619	095400	24141080	5310	5310	5310	5310	0
582	20240619	095300	24141080	5310	5310	5310	5310	1
583	20240619	095200	24135770	5300	5300	5300	5300	1
584	20240619	095100	24130470	5310	5310	5310	5310	0
585	20240619	095000	24130470	5310	5310	5310	5310	0
586	20240619	094900	24130470	5310	5310	5310	5310	0
587	20240619	094800	24130470	5310	5310	5310	5310	1
588	20240619	094700	24125160	5310	5310	5310	5310	1
589	20240619	094600	24119850	5310	5300	5310	5300	2
590	20240619	094500	24109240	5310	5300	5310	5300	16
591	20240619	094400	24024410	5290	5300	5300	5290	2000
592	20240619	094300	13442750	5310	5310	5310	5310	3
593	20240619	094200	13426820	5310	5310	5310	5310	0
594	20240619	094100	13426820	5310	5310	5310	5310	0
595	20240619	094000	13426820	5310	5310	5310	5310	25
596	20240619	093900	13294070	5310	5310	5310	5310	0
597	20240619	093800	13294070	5310	5310	5310	5310	2
598	20240619	093700	13283450	5310	5310	5310	5310	0
599	20240619	093600	13283450	5310	5310	5310	5310	0
600	20240619	093500	13283450	5310	5310	5310	5310	2
601	20240619	093400	13272830	5310	5310	5310	5310	0
602	20240619	093300	13272830	5310	5310	5310	5310	0
603	20240619	093200	13272830	5310	5310	5310	5310	0
604	20240619	093100	13272830	5310	5310	5310	5310	0
605	20240619	093000	13272830	5310	5310	5310	5310	0
606	20240619	092900	13272830	5310	5310	5310	5310	0
607	20240619	092800	13272830	5310	5310	5310	5310	0
608	20240619	092700	13272830	5310	5310	5310	5310	20
609	20240619	092600	13166630	5310	5310	5310	5310	0
610	20240619	092500	13166630	5310	5310	5310	5310	0
611	20240619	092400	13166630	5310	5310	5310	5310	0
612	20240619	092300	13166630	5310	5310	5310	5310	0
613	20240619	092200	13166630	5310	5310	5310	5300	7
614	20240619	092100	13129490	5300	5300	5300	5300	25
615	20240619	092000	12996990	5300	5300	5300	5300	111
616	20240619	091900	12408690	5310	5310	5310	5310	10
617	20240619	091800	12355590	5320	5320	5320	5320	0
618	20240619	091700	12355590	5320	5320	5320	5320	0
619	20240619	091600	12355590	5320	5320	5320	5320	2
620	20240619	091500	12344950	5310	5300	5310	5280	204
621	20240619	091400	11265770	5320	5320	5320	5320	0
622	20240619	091300	11265770	5320	5320	5320	5320	0
623	20240619	091200	11265770	5320	5320	5320	5320	1
624	20240619	091100	11260450	5310	5300	5310	5300	3
625	20240619	091000	11244540	5310	5310	5310	5310	273
626	20240619	090900	9794910	5310	5310	5310	5310	0
627	20240619	090800	9794910	5310	5310	5310	5300	27
628	20240619	090700	9651560	5310	5300	5310	5300	2
629	20240619	090600	9640950	5300	5300	5300	5300	13
630	20240619	090500	9572050	5300	5300	5300	5300	3
631	20240619	090400	9556150	5300	5300	5300	5300	4
632	20240619	090300	9534950	5310	5310	5310	5310	0
633	20240619	090200	9534950	5310	5310	5310	5310	1
634	20240619	090100	9529640	5310	5270	5310	5270	546
635	20240619	090000	6650740	5270	5270	5270	5270	1262