KissMeData/078020/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195000	162322955	5010	5010	5010	5010	542
3	20240619	194900	162322955	5010	5010	5010	5010	0
4	20240619	194800	162322955	5010	5010	5010	5010	0
5	20240619	194700	162322955	5010	5010	5010	5010	0
6	20240619	194600	162322955	5010	5010	5010	5010	0
7	20240619	194500	162322955	5010	5010	5010	5010	0
8	20240619	194400	162322955	5010	5010	5010	5010	0
9	20240619	194300	162322955	5010	5010	5010	5010	0
10	20240619	194200	162322955	5010	5010	5010	5010	0
11	20240619	194100	162322955	5010	5010	5010	5010	0
12	20240619	194000	162322955	5010	5010	5010	5010	0
13	20240619	193900	162322955	5010	5010	5010	5010	0
14	20240619	193800	162322955	5010	5010	5010	5010	0
15	20240619	193700	162322955	5010	5010	5010	5010	0
16	20240619	193600	162322955	5010	5010	5010	5010	0
17	20240619	193500	162322955	5010	5010	5010	5010	0
18	20240619	193400	162322955	5010	5010	5010	5010	0
19	20240619	193300	162322955	5010	5010	5010	5010	0
20	20240619	193200	162322955	5010	5010	5010	5010	0
21	20240619	193100	162322955	5010	5010	5010	5010	0
22	20240619	193000	162322955	5010	5010	5010	5010	0
23	20240619	192900	162322955	5010	5010	5010	5010	0
24	20240619	192800	162322955	5010	5010	5010	5010	0
25	20240619	192700	162322955	5010	5010	5010	5010	0
26	20240619	192600	162322955	5010	5010	5010	5010	0
27	20240619	192500	162322955	5010	5010	5010	5010	0
28	20240619	192400	162322955	5010	5010	5010	5010	0
29	20240619	192300	162322955	5010	5010	5010	5010	0
30	20240619	192200	162322955	5010	5010	5010	5010	0
31	20240619	192100	162322955	5010	5010	5010	5010	0
32	20240619	192000	162322955	5010	5010	5010	5010	542
33	20240619	191900	162322955	5010	5010	5010	5010	0
34	20240619	191800	162322955	5010	5010	5010	5010	0
35	20240619	191700	162322955	5010	5010	5010	5010	0
36	20240619	191600	162322955	5010	5010	5010	5010	0
37	20240619	191500	162322955	5010	5010	5010	5010	0
38	20240619	191400	162322955	5010	5010	5010	5010	0
39	20240619	191300	162322955	5010	5010	5010	5010	0
40	20240619	191200	162322955	5010	5010	5010	5010	0
41	20240619	191100	162322955	5010	5010	5010	5010	0
42	20240619	191000	162322955	5010	5010	5010	5010	0
43	20240619	190900	162322955	5010	5010	5010	5010	0
44	20240619	190800	162322955	5010	5010	5010	5010	0
45	20240619	190700	162322955	5010	5010	5010	5010	0
46	20240619	190600	162322955	5010	5010	5010	5010	0
47	20240619	190500	162322955	5010	5010	5010	5010	0
48	20240619	190400	162322955	5010	5010	5010	5010	0
49	20240619	190300	162322955	5010	5010	5010	5010	0
50	20240619	190200	162322955	5010	5010	5010	5010	0
51	20240619	190100	162322955	5010	5010	5010	5010	0
52	20240619	190000	162322955	5010	5010	5010	5010	0
53	20240619	185900	162322955	5010	5010	5010	5010	0
54	20240619	185800	162322955	5010	5010	5010	5010	0
55	20240619	185700	162322955	5010	5010	5010	5010	0
56	20240619	185600	162322955	5010	5010	5010	5010	0
57	20240619	185500	162322955	5010	5010	5010	5010	0
58	20240619	185400	162322955	5010	5010	5010	5010	0
59	20240619	185300	162322955	5010	5010	5010	5010	0
60	20240619	185200	162322955	5010	5010	5010	5010	0
61	20240619	185100	162322955	5010	5010	5010	5010	0
62	20240619	185000	162322955	5010	5010	5010	5010	542
63	20240619	184900	162322955	5010	5010	5010	5010	0
64	20240619	184800	162322955	5010	5010	5010	5010	0
65	20240619	184700	162322955	5010	5010	5010	5010	0
66	20240619	184600	162322955	5010	5010	5010	5010	0
67	20240619	184500	162322955	5010	5010	5010	5010	0
68	20240619	184400	162322955	5010	5010	5010	5010	0
69	20240619	184300	162322955	5010	5010	5010	5010	0
70	20240619	184200	162322955	5010	5010	5010	5010	0
71	20240619	184100	162322955	5010	5010	5010	5010	0
72	20240619	184000	162322955	5010	5010	5010	5010	0
73	20240619	183900	162322955	5010	5010	5010	5010	0
74	20240619	183800	162322955	5010	5010	5010	5010	0
75	20240619	183700	162322955	5010	5010	5010	5010	0
76	20240619	183600	162322955	5010	5010	5010	5010	0
77	20240619	183500	162322955	5010	5010	5010	5010	0
78	20240619	183400	162322955	5010	5010	5010	5010	0
79	20240619	183300	162322955	5010	5010	5010	5010	0
80	20240619	183200	162322955	5010	5010	5010	5010	0
81	20240619	183100	162322955	5010	5010	5010	5010	0
82	20240619	183000	162322955	5010	5010	5010	5010	0
83	20240619	182900	162322955	5010	5010	5010	5010	0
84	20240619	182800	162322955	5010	5010	5010	5010	0
85	20240619	182700	162322955	5010	5010	5010	5010	0
86	20240619	182600	162322955	5010	5010	5010	5010	0
87	20240619	182500	162322955	5010	5010	5010	5010	0
88	20240619	182400	162322955	5010	5010	5010	5010	0
89	20240619	182300	162322955	5010	5010	5010	5010	0
90	20240619	182200	162322955	5010	5010	5010	5010	0
91	20240619	182100	162322955	5010	5010	5010	5010	0
92	20240619	182000	162322955	5010	5010	5010	5010	542
93	20240619	181900	162322955	5010	5010	5010	5010	0
94	20240619	181800	162322955	5010	5010	5010	5010	0
95	20240619	181700	162322955	5010	5010	5010	5010	0
96	20240619	181600	162322955	5010	5010	5010	5010	0
97	20240619	181500	162322955	5010	5010	5010	5010	0
98	20240619	181400	162322955	5010	5010	5010	5010	0
99	20240619	181300	162322955	5010	5010	5010	5010	0
100	20240619	181200	162322955	5010	5010	5010	5010	0
101	20240619	181100	162322955	5010	5010	5010	5010	0
102	20240619	181000	162322955	5010	5010	5010	5010	0
103	20240619	180900	162322955	5010	5010	5010	5010	0
104	20240619	180800	162322955	5010	5010	5010	5010	0
105	20240619	180700	162322955	5010	5010	5010	5010	0
106	20240619	180600	162322955	5010	5010	5010	5010	0
107	20240619	180500	162322955	5010	5010	5010	5010	0
108	20240619	180400	162322955	5010	5010	5010	5010	0
109	20240619	180300	162322955	5010	5010	5010	5010	0
110	20240619	180200	162322955	5010	5010	5010	5010	0
111	20240619	180100	162322955	5010	5010	5010	5010	0
112	20240619	180000	162322955	5010	5010	5010	5010	0
113	20240619	175900	162322955	5010	5010	5010	5010	0
114	20240619	175800	162322955	5010	5010	5010	5010	0
115	20240619	175700	162322955	5010	5010	5010	5010	0
116	20240619	175600	162322955	5010	5010	5010	5010	0
117	20240619	175500	162322955	5010	5010	5010	5010	0
118	20240619	175400	162322955	5010	5010	5010	5010	0
119	20240619	175300	162322955	5010	5010	5010	5010	0
120	20240619	175200	162322955	5010	5010	5010	5010	0
121	20240619	175100	162322955	5010	5010	5010	5010	0
122	20240619	175000	162322955	5010	5010	5010	5010	542
123	20240619	174900	162322955	5010	5010	5010	5010	0
124	20240619	174800	162322955	5010	5010	5010	5010	0
125	20240619	174700	162322955	5010	5010	5010	5010	0
126	20240619	174600	162322955	5010	5010	5010	5010	0
127	20240619	174500	162322955	5010	5010	5010	5010	0
128	20240619	174400	162322955	5010	5010	5010	5010	0
129	20240619	174300	162322955	5010	5010	5010	5010	0
130	20240619	174200	162322955	5010	5010	5010	5010	0
131	20240619	174100	162322955	5010	5010	5010	5010	0
132	20240619	174000	162322955	5010	5010	5010	5010	0
133	20240619	173900	162322955	5010	5010	5010	5010	0
134	20240619	173800	162322955	5010	5010	5010	5010	0
135	20240619	173700	162322955	5010	5010	5010	5010	0
136	20240619	173600	162322955	5010	5010	5010	5010	0
137	20240619	173500	162322955	5010	5010	5010	5010	0
138	20240619	173400	162322955	5010	5010	5010	5010	0
139	20240619	173300	162322955	5010	5010	5010	5010	0
140	20240619	173200	162322955	5010	5010	5010	5010	0
141	20240619	173100	162322955	5010	5010	5010	5010	0
142	20240619	173000	162322955	5010	5010	5010	5010	0
143	20240619	172900	162322955	5010	5010	5010	5010	0
144	20240619	172800	162322955	5010	5010	5010	5010	0
145	20240619	172700	162322955	5010	5010	5010	5010	0
146	20240619	172600	162322955	5010	5010	5010	5010	0
147	20240619	172500	162322955	5010	5010	5010	5010	0
148	20240619	172400	162322955	5010	5010	5010	5010	0
149	20240619	172300	162322955	5010	5010	5010	5010	0
150	20240619	172200	162322955	5010	5010	5010	5010	0
151	20240619	172100	162322955	5010	5010	5010	5010	0
152	20240619	172000	162322955	5010	5010	5010	5010	542
153	20240619	171900	162322955	5010	5010	5010	5010	0
154	20240619	171800	162322955	5010	5010	5010	5010	0
155	20240619	171700	162322955	5010	5010	5010	5010	0
156	20240619	171600	162322955	5010	5010	5010	5010	0
157	20240619	171500	162322955	5010	5010	5010	5010	0
158	20240619	171400	162322955	5010	5010	5010	5010	0
159	20240619	171300	162322955	5010	5010	5010	5010	0
160	20240619	171200	162322955	5010	5010	5010	5010	0
161	20240619	171100	162322955	5010	5010	5010	5010	0
162	20240619	171000	162322955	5010	5010	5010	5010	0
163	20240619	170900	162322955	5010	5010	5010	5010	0
164	20240619	170800	162322955	5010	5010	5010	5010	0
165	20240619	170700	162322955	5010	5010	5010	5010	0
166	20240619	170600	162322955	5010	5010	5010	5010	0
167	20240619	170500	162322955	5010	5010	5010	5010	0
168	20240619	170400	162322955	5010	5010	5010	5010	0
169	20240619	170300	162322955	5010	5010	5010	5010	0
170	20240619	170200	162322955	5010	5010	5010	5010	0
171	20240619	170100	162322955	5010	5010	5010	5010	0
172	20240619	170000	162322955	5010	5010	5010	5010	0
173	20240619	165900	162322955	5010	5010	5010	5010	0
174	20240619	165800	162322955	5010	5010	5010	5010	0
175	20240619	165700	162322955	5010	5010	5010	5010	0
176	20240619	165600	162322955	5010	5010	5010	5010	0
177	20240619	165500	162322955	5010	5010	5010	5010	0
178	20240619	165400	162322955	5010	5010	5010	5010	0
179	20240619	165300	162322955	5010	5010	5010	5010	0
180	20240619	165200	162322955	5010	5010	5010	5010	0
181	20240619	165100	162322955	5010	5010	5010	5010	0
182	20240619	165000	162322955	5010	5010	5010	5010	542
183	20240619	164900	162322955	5010	5010	5010	5010	0
184	20240619	164800	162322955	5010	5010	5010	5010	0
185	20240619	164700	162322955	5010	5010	5010	5010	0
186	20240619	164600	162322955	5010	5010	5010	5010	0
187	20240619	164500	162322955	5010	5010	5010	5010	0
188	20240619	164400	162322955	5010	5010	5010	5010	0
189	20240619	164300	162322955	5010	5010	5010	5010	0
190	20240619	164200	162322955	5010	5010	5010	5010	0
191	20240619	164100	162322955	5010	5010	5010	5010	0
192	20240619	164000	162322955	5010	5010	5010	5010	0
193	20240619	163900	162322955	5010	5010	5010	5010	0
194	20240619	163800	162322955	5010	5010	5010	5010	0
195	20240619	163700	162322955	5010	5010	5010	5010	0
196	20240619	163600	162322955	5010	5010	5010	5010	0
197	20240619	163500	162322955	5010	5010	5010	5010	0
198	20240619	163400	162322955	5010	5010	5010	5010	0
199	20240619	163300	162322955	5010	5010	5010	5010	0
200	20240619	163200	162322955	5010	5010	5010	5010	0
201	20240619	163100	162322955	5010	5010	5010	5010	0
202	20240619	163000	162322955	5010	5010	5010	5010	0
203	20240619	162900	162322955	5010	5010	5010	5010	0
204	20240619	162800	162322955	5010	5010	5010	5010	0
205	20240619	162700	162322955	5010	5010	5010	5010	0
206	20240619	162600	162322955	5010	5010	5010	5010	0
207	20240619	162500	162322955	5010	5010	5010	5010	0
208	20240619	162400	162322955	5010	5010	5010	5010	0
209	20240619	162300	162322955	5010	5010	5010	5010	0
210	20240619	162200	162322955	5010	5010	5010	5010	0
211	20240619	162100	162322955	5010	5010	5010	5010	0
212	20240619	162000	162322955	5010	5010	5010	5010	542
213	20240619	161900	162322955	5010	5010	5010	5010	0
214	20240619	161800	162322955	5010	5010	5010	5010	0
215	20240619	161700	162322955	5010	5010	5010	5010	0
216	20240619	161600	162322955	5010	5010	5010	5010	0
217	20240619	161500	162322955	5010	5010	5010	5010	0
218	20240619	161400	162322955	5010	5010	5010	5010	0
219	20240619	161300	162322955	5010	5010	5010	5010	0
220	20240619	161200	162322955	5010	5010	5010	5010	0
221	20240619	161100	162322955	5010	5010	5010	5010	0
222	20240619	161000	162322955	5010	5010	5010	5010	0
223	20240619	160900	162322955	5010	5010	5010	5010	0
224	20240619	160800	162322955	5010	5010	5010	5010	0
225	20240619	160700	162322955	5010	5010	5010	5010	0
226	20240619	160600	162322955	5010	5010	5010	5010	0
227	20240619	160500	162322955	5010	5010	5010	5010	0
228	20240619	160400	162322955	5010	5010	5010	5010	0
229	20240619	160300	162322955	5010	5010	5010	5010	0
230	20240619	160200	162322955	5010	5010	5010	5010	0
231	20240619	160100	162322955	5010	5010	5010	5010	0
232	20240619	160000	162322955	5010	5010	5010	5010	0
233	20240619	155900	162322955	5010	5010	5010	5010	0
234	20240619	155800	162322955	5010	5010	5010	5010	0
235	20240619	155700	162322955	5010	5010	5010	5010	0
236	20240619	155600	162322955	5010	5010	5010	5010	0
237	20240619	155500	162322955	5010	5010	5010	5010	0
238	20240619	155400	162322955	5010	5010	5010	5010	0
239	20240619	155300	162322955	5010	5010	5010	5010	0
240	20240619	155200	162322955	5010	5010	5010	5010	0
241	20240619	155100	162322955	5010	5010	5010	5010	0
242	20240619	155000	162322955	5010	5010	5010	5010	542
243	20240619	154900	162322955	5010	5010	5010	5010	0
244	20240619	154800	162322955	5010	5010	5010	5010	0
245	20240619	154700	162322955	5010	5010	5010	5010	0
246	20240619	154600	162322955	5010	5010	5010	5010	0
247	20240619	154500	162322955	5010	5010	5010	5010	0
248	20240619	154400	162322955	5010	5010	5010	5010	0
249	20240619	154300	162322955	5010	5010	5010	5010	0
250	20240619	154200	162322955	5010	5010	5010	5010	0
251	20240619	154100	162322955	5010	5010	5010	5010	0
252	20240619	154000	162322955	5010	5010	5010	5010	0
253	20240619	153900	162322955	5010	5010	5010	5010	0
254	20240619	153800	162322955	5010	5010	5010	5010	0
255	20240619	153700	162322955	5010	5010	5010	5010	0
256	20240619	153600	162322955	5010	5010	5010	5010	0
257	20240619	153500	162322955	5010	5010	5010	5010	0
258	20240619	153400	162322955	5010	5010	5010	5010	0
259	20240619	153300	162322955	5010	5010	5010	5010	0
260	20240619	153200	162322955	5010	5010	5010	5010	0
261	20240619	153100	162322955	5010	5010	5010	5010	0
262	20240619	153000	162322955	5010	5010	5010	5010	542
263	20240619	152900	159607535	5000	5000	5000	5000	0
264	20240619	152800	159607535	5000	5000	5000	5000	0
265	20240619	152700	159607535	5000	5000	5000	5000	0
266	20240619	152600	159607535	5000	5000	5000	5000	0
267	20240619	152500	159607535	5000	5000	5000	5000	0
268	20240619	152400	159607535	5000	5000	5000	5000	0
269	20240619	152300	159607535	5000	5000	5000	5000	0
270	20240619	152200	159607535	5000	5000	5000	5000	0
271	20240619	152100	159607535	5000	5000	5000	5000	0
272	20240619	152000	159607535	5000	5000	5000	5000	0
273	20240619	151900	159607535	5000	5000	5010	5000	465
274	20240619	151800	157282525	5000	5010	5010	5000	272
275	20240619	151700	155919815	5010	5020	5020	5010	227
276	20240619	151600	154780555	5010	5020	5020	5010	2
277	20240619	151500	154770525	5020	5000	5020	5000	91
278	20240619	151400	154313725	5000	5020	5020	5000	103
279	20240619	151300	153796695	5020	5020	5020	5020	0
280	20240619	151200	153796695	5020	5010	5020	5010	239
281	20240619	151100	152599245	5010	5010	5010	5000	553
282	20240619	151000	149828755	5020	5020	5020	5020	0
283	20240619	150900	149828755	5020	5020	5020	5020	0
284	20240619	150800	149828755	5020	5010	5020	5010	22
285	20240619	150700	149718515	5010	5010	5010	5010	20
286	20240619	150600	149618315	5020	5020	5020	5020	0
287	20240619	150500	149618315	5020	5020	5020	5020	20
288	20240619	150400	149517915	5010	5020	5020	5010	15
289	20240619	150300	149442745	5020	5020	5020	5020	0
290	20240619	150200	149442745	5020	5020	5020	5020	200
291	20240619	150100	148438745	5020	5020	5020	5020	0
292	20240619	150000	148438745	5020	5020	5020	5020	0
293	20240619	145900	148438745	5020	5020	5020	5020	0
294	20240619	145800	148438745	5020	5020	5020	5020	0
295	20240619	145700	148438745	5020	5020	5020	5020	0
296	20240619	145600	148438745	5020	5020	5020	5020	0
297	20240619	145500	148438745	5020	5020	5020	5020	100
298	20240619	145400	147936745	5020	5020	5020	5020	0
299	20240619	145300	147936745	5020	5020	5020	5020	0
300	20240619	145200	147936745	5020	5020	5020	5020	0
301	20240619	145100	147936745	5020	5020	5020	5020	517
302	20240619	145000	145341405	5000	5000	5000	5000	57
303	20240619	144900	145056405	5000	5000	5000	5000	1
304	20240619	144800	145051405	5000	5000	5000	5000	0
305	20240619	144700	145051405	5000	5000	5000	5000	0
306	20240619	144600	145051405	5000	5000	5000	5000	0
307	20240619	144500	145051405	5000	5000	5000	5000	0
308	20240619	144400	145051405	5000	5010	5010	5000	300
309	20240619	144300	143548545	5010	5010	5010	5010	0
310	20240619	144200	143548545	5010	5010	5010	5010	0
311	20240619	144100	143548545	5010	5010	5010	5010	1
312	20240619	144000	143543535	5010	5010	5010	5010	0
313	20240619	143900	143543535	5010	5010	5010	5010	19
314	20240619	143800	143448345	5020	5020	5020	5020	2
315	20240619	143700	143438305	5020	5020	5020	5020	6
316	20240619	143600	143408185	5020	5020	5020	5020	0
317	20240619	143500	143408185	5020	5020	5020	5020	1
318	20240619	143400	143403165	5000	5000	5000	5000	0
319	20240619	143300	143403165	5000	5000	5000	5000	0
320	20240619	143200	143403165	5000	5000	5000	5000	1930
321	20240619	143100	133753165	5000	5000	5000	5000	0
322	20240619	143000	133753165	5000	5000	5000	5000	0
323	20240619	142900	133753165	5000	5000	5000	5000	0
324	20240619	142800	133753165	5000	5000	5000	5000	0
325	20240619	142700	133753165	5000	5000	5000	5000	0
326	20240619	142600	133753165	5000	5000	5000	5000	0
327	20240619	142500	133753165	5000	5000	5000	5000	0
328	20240619	142400	133753165	5000	5000	5000	5000	0
329	20240619	142300	133753165	5000	5000	5000	5000	0
330	20240619	142200	133753165	5000	5000	5000	5000	0
331	20240619	142100	133753165	5000	5020	5020	5000	4000
332	20240619	142000	113739565	5030	5030	5030	5030	0
333	20240619	141900	113739565	5030	5030	5030	5030	0
334	20240619	141800	113739565	5030	5030	5030	5030	130
335	20240619	141700	113085665	5030	5030	5030	5030	1
336	20240619	141600	113080635	5030	5030	5030	5030	6
337	20240619	141500	113050455	5030	5030	5030	5030	0
338	20240619	141400	113050455	5030	5030	5030	5030	0
339	20240619	141300	113050455	5030	5030	5030	5030	0
340	20240619	141200	113050455	5030	5030	5030	5030	0
341	20240619	141100	113050455	5030	5030	5030	5030	0
342	20240619	141000	113050455	5030	5030	5030	5030	0
343	20240619	140900	113050455	5030	5030	5030	5030	33
344	20240619	140800	112884465	5030	5030	5030	5030	7
345	20240619	140700	112849255	5030	5030	5030	5030	10
346	20240619	140600	112798955	5030	5030	5030	5030	0
347	20240619	140500	112798955	5030	5030	5030	5030	0
348	20240619	140400	112798955	5030	5030	5030	5030	0
349	20240619	140300	112798955	5030	5030	5030	5030	1
350	20240619	140200	112793925	5030	5030	5030	5030	0
351	20240619	140100	112793925	5030	5030	5030	5030	1
352	20240619	140000	112788895	5030	5030	5030	5030	200
353	20240619	135900	111782895	5030	5030	5030	5030	0
354	20240619	135800	111782895	5030	5030	5030	5030	0
355	20240619	135700	111782895	5030	5030	5030	5030	0
356	20240619	135600	111782895	5030	5030	5030	5030	0
357	20240619	135500	111782895	5030	5030	5030	5030	200
358	20240619	135400	110776895	5030	5030	5030	5030	0
359	20240619	135300	110776895	5030	5030	5030	5030	0
360	20240619	135200	110776895	5030	5030	5030	5030	0
361	20240619	135100	110776895	5030	5030	5030	5030	99
362	20240619	135000	110278925	5030	5030	5030	5030	0
363	20240619	134900	110278925	5030	5030	5030	5030	112
364	20240619	134800	109715565	5030	5030	5030	5030	1
365	20240619	134700	109710535	5030	5030	5030	5030	7
366	20240619	134600	109675325	5030	5030	5030	5030	0
367	20240619	134500	109675325	5030	5030	5030	5030	1
368	20240619	134400	109670295	5020	5020	5020	5020	0
369	20240619	134300	109670295	5020	5020	5020	5020	40
370	20240619	134200	109469495	5020	5020	5020	5020	2
371	20240619	134100	109459455	5030	5030	5030	5030	1
372	20240619	134000	109454425	5030	5030	5030	5030	0
373	20240619	133900	109454425	5030	5030	5030	5030	0
374	20240619	133800	109454425	5030	5030	5030	5030	1
375	20240619	133700	109449395	5030	5030	5030	5030	6
376	20240619	133600	109419215	5030	5030	5030	5030	0
377	20240619	133500	109419215	5030	5030	5030	5030	0
378	20240619	133400	109419215	5030	5030	5030	5030	0
379	20240619	133300	109419215	5030	5030	5030	5030	7
380	20240619	133200	109384005	5020	5020	5020	5020	0
381	20240619	133100	109384005	5020	5020	5020	5020	0
382	20240619	133000	109384005	5020	5020	5020	5020	25
383	20240619	132900	109258505	5030	5030	5030	5030	0
384	20240619	132800	109258505	5030	5030	5030	5030	0
385	20240619	132700	109258505	5030	5030	5030	5030	353
386	20240619	132600	107482915	5030	5030	5030	5030	5
387	20240619	132500	107457765	5040	5040	5040	5040	10
388	20240619	132400	107407365	5040	5040	5040	5040	0
389	20240619	132300	107407365	5040	5040	5040	5040	22
390	20240619	132200	107296485	5040	5040	5040	5040	5
391	20240619	132100	107271285	5040	5040	5040	5040	0
392	20240619	132000	107271285	5040	5040	5040	5040	0
393	20240619	131900	107271285	5040	5040	5040	5040	1
394	20240619	131800	107266245	5030	5030	5030	5030	0
395	20240619	131700	107266245	5030	5030	5030	5030	0
396	20240619	131600	107266245	5030	5030	5030	5030	89
397	20240619	131500	106818575	5040	5040	5040	5040	0
398	20240619	131400	106818575	5040	5040	5040	5040	20
399	20240619	131300	106717775	5030	5030	5030	5030	0
400	20240619	131200	106717775	5030	5030	5030	5030	0
401	20240619	131100	106717775	5030	5030	5030	5030	0
402	20240619	131000	106717775	5030	5030	5030	5030	0
403	20240619	130900	106717775	5030	5030	5030	5030	0
404	20240619	130800	106717775	5030	5030	5030	5030	0
405	20240619	130700	106717775	5030	5030	5030	5030	0
406	20240619	130600	106717775	5030	5040	5040	5030	11
407	20240619	130500	106662345	5040	5040	5040	5040	0
408	20240619	130400	106662345	5040	5040	5040	5040	1
409	20240619	130300	106657305	5040	5040	5040	5040	25
410	20240619	130200	106531305	5030	5050	5050	5030	2
411	20240619	130100	106521225	5030	5040	5040	5030	1475
412	20240619	130000	99087275	5040	5040	5040	5040	200
413	20240619	125900	98079275	5040	5040	5040	5040	0
414	20240619	125800	98079275	5040	5040	5040	5040	60
415	20240619	125700	97776875	5040	5040	5040	5040	0
416	20240619	125600	97776875	5040	5040	5040	5040	0
417	20240619	125500	97776875	5040	5040	5040	5040	246
418	20240619	125400	96537035	5040	5040	5040	5040	0
419	20240619	125300	96537035	5040	5040	5040	5040	0
420	20240619	125200	96537035	5040	5040	5040	5040	0
421	20240619	125100	96537035	5040	5040	5040	5040	22
422	20240619	125000	96426155	5040	5040	5040	5040	0
423	20240619	124900	96426155	5040	5040	5040	5040	0
424	20240619	124800	96426155	5040	5040	5040	5040	12
425	20240619	124700	96365675	5040	5030	5040	5030	21
426	20240619	124600	96259845	5030	5030	5030	5030	121
427	20240619	124500	95651215	5030	5030	5030	5030	0
428	20240619	124400	95651215	5030	5030	5030	5030	4
429	20240619	124300	95631095	5040	5040	5040	5040	0
430	20240619	124200	95631095	5040	5040	5040	5040	0
431	20240619	124100	95631095	5040	5040	5040	5040	163
432	20240619	124000	94809575	5040	5040	5040	5040	0
433	20240619	123900	94809575	5040	5040	5040	5040	0
434	20240619	123800	94809575	5040	5040	5040	5040	0
435	20240619	123700	94809575	5040	5040	5040	5040	0
436	20240619	123600	94809575	5040	5040	5040	5040	0
437	20240619	123500	94809575	5040	5040	5040	5040	0
438	20240619	123400	94809575	5040	5040	5040	5040	0
439	20240619	123300	94809575	5040	5040	5040	5040	0
440	20240619	123200	94809575	5040	5040	5040	5040	0
441	20240619	123100	94809575	5040	5040	5040	5040	0
442	20240619	123000	94809575	5040	5040	5040	5040	154
443	20240619	122900	94033415	5050	5050	5050	5050	0
444	20240619	122800	94033415	5050	5050	5050	5050	20
445	20240619	122700	93932415	5050	5050	5050	5050	0
446	20240619	122600	93932415	5050	5050	5050	5050	0
447	20240619	122500	93932415	5050	5050	5050	5050	0
448	20240619	122400	93932415	5050	5050	5050	5050	0
449	20240619	122300	93932415	5050	5050	5050	5050	0
450	20240619	122200	93932415	5050	5050	5050	5050	0
451	20240619	122100	93932415	5050	5050	5050	5050	0
452	20240619	122000	93932415	5050	5050	5050	5050	1
453	20240619	121900	93927365	5050	5050	5050	5050	7
454	20240619	121800	93892015	5030	5030	5030	5030	0
455	20240619	121700	93892015	5030	5030	5030	5030	0
456	20240619	121600	93892015	5030	5030	5030	5030	0
457	20240619	121500	93892015	5030	5030	5030	5030	0
458	20240619	121400	93892015	5030	5030	5030	5030	0
459	20240619	121300	93892015	5030	5030	5030	5030	0
460	20240619	121200	93892015	5030	5030	5030	5030	0
461	20240619	121100	93892015	5030	5020	5030	5020	314
462	20240619	121000	92312845	5020	5020	5020	5020	0
463	20240619	120900	92312845	5020	5020	5020	5020	1
464	20240619	120800	92307825	5030	5030	5030	5030	0
465	20240619	120700	92307825	5030	5030	5030	5030	0
466	20240619	120600	92307825	5030	5030	5030	5030	0
467	20240619	120500	92307825	5030	5030	5030	5030	1
468	20240619	120400	92302795	5020	5020	5020	5020	0
469	20240619	120300	92302795	5020	5020	5020	5020	0
470	20240619	120200	92302795	5020	5020	5020	5020	97
471	20240619	120100	91815855	5020	5020	5020	5020	0
472	20240619	120000	91815855	5020	5020	5020	5020	0
473	20240619	115900	91815855	5020	5020	5020	5020	0
474	20240619	115800	91815855	5020	5020	5020	5020	0
475	20240619	115700	91815855	5020	5020	5020	5020	0
476	20240619	115600	91815855	5020	5020	5020	5020	0
477	20240619	115500	91815855	5020	5020	5020	5020	1
478	20240619	115400	91810835	5020	5020	5020	5020	0
479	20240619	115300	91810835	5020	5020	5020	5020	0
480	20240619	115200	91810835	5020	5020	5020	5020	10
481	20240619	115100	91760635	5020	5020	5020	5020	0
482	20240619	115000	91760635	5020	5020	5020	5020	0
483	20240619	114900	91760635	5020	5020	5020	5020	0
484	20240619	114800	91760635	5020	5020	5020	5020	0
485	20240619	114700	91760635	5020	5020	5020	5020	10
486	20240619	114600	91710435	5020	5020	5020	5020	12
487	20240619	114500	91650195	5020	5020	5020	5020	0
488	20240619	114400	91650195	5020	5020	5020	5020	7
489	20240619	114300	91615055	5030	5030	5030	5030	2
490	20240619	114200	91604995	5030	5030	5030	5030	7
491	20240619	114100	91569785	5030	5030	5030	5030	0
492	20240619	114000	91569785	5030	5030	5030	5030	0
493	20240619	113900	91569785	5030	5030	5030	5030	0
494	20240619	113800	91569785	5030	5030	5030	5030	0
495	20240619	113700	91569785	5030	5030	5030	5030	0
496	20240619	113600	91569785	5030	5030	5030	5030	0
497	20240619	113500	91569785	5030	5030	5030	5030	0
498	20240619	113400	91569785	5030	5030	5030	5030	0
499	20240619	113300	91569785	5030	5030	5030	5030	0
500	20240619	113200	91569785	5030	5030	5030	5030	1
501	20240619	113100	91564755	5000	5000	5000	5000	0
502	20240619	113000	91564755	5000	5000	5000	5000	0
503	20240619	112900	91564755	5000	5000	5000	5000	0
504	20240619	112800	91564755	5000	5000	5000	5000	0
505	20240619	112700	91564755	5000	5030	5030	5000	1114
506	20240619	112600	85993265	5010	5030	5030	5010	175
507	20240619	112500	85116495	5030	5050	5050	5030	172
508	20240619	112400	84250395	5050	5020	5050	5020	1344
509	20240619	112300	77482375	5010	5010	5010	5010	100
510	20240619	112200	76981375	5010	5010	5010	5010	0
511	20240619	112100	76981375	5010	5010	5010	5010	100
512	20240619	112000	76480375	5010	5000	5010	4995	416
513	20240619	111900	74400830	5000	5000	5000	5000	0
514	20240619	111800	74400830	5000	5000	5000	5000	0
515	20240619	111700	74400830	5000	5010	5010	5000	1010
516	20240619	111600	69350730	5010	5010	5010	5010	1
517	20240619	111500	69345720	5000	5000	5000	5000	1
518	20240619	111400	69340720	5010	5010	5010	5010	1
519	20240619	111300	69335710	5010	5010	5010	5010	18
520	20240619	111200	69245530	5010	5010	5010	5010	0
521	20240619	111100	69245530	5010	5010	5010	5010	1487
522	20240619	111000	61795660	5010	5010	5010	5010	1
523	20240619	110900	61790650	4990	4990	4990	4990	0
524	20240619	110800	61790650	4990	4990	4990	4990	0
525	20240619	110700	61790650	4990	4990	4990	4990	1429
526	20240619	110600	54659940	4985	4985	4985	4985	0
527	20240619	110500	54659940	4985	4985	4985	4985	0
528	20240619	110400	54659940	4985	4990	4990	4985	1590
529	20240619	110300	46729040	4990	4990	4990	4990	0
530	20240619	110200	46729040	4990	4990	4990	4990	0
531	20240619	110100	46729040	4990	4990	4990	4990	0
532	20240619	110000	46729040	4990	4990	4990	4990	0
533	20240619	105900	46729040	4990	4990	4990	4990	0
534	20240619	105800	46729040	4990	4990	4990	4990	853
535	20240619	105700	42472570	4990	4990	4990	4990	537
536	20240619	105600	39792940	4990	4990	4990	4990	0
537	20240619	105500	39792940	4990	4990	4990	4990	1
538	20240619	105400	39787950	5010	5010	5010	5010	7
539	20240619	105300	39752880	5010	5010	5010	5010	0
540	20240619	105200	39752880	5010	5010	5010	5010	0
541	20240619	105100	39752880	5010	5010	5010	5010	0
542	20240619	105000	39752880	5010	5010	5010	5010	0
543	20240619	104900	39752880	5010	5010	5010	5010	0
544	20240619	104800	39752880	5010	5010	5010	5010	1
545	20240619	104700	39747870	4990	4990	4990	4990	0
546	20240619	104600	39747870	4990	4990	4990	4990	0
547	20240619	104500	39747870	4990	4990	4990	4990	1666
548	20240619	104400	31434530	4985	4985	4985	4985	0
549	20240619	104300	31434530	4985	4985	4985	4985	0
550	20240619	104200	31434530	4985	4985	4985	4985	10
551	20240619	104100	31384680	4985	4995	4995	4985	1289
552	20240619	104000	24954075	5000	5000	5000	5000	0
553	20240619	103900	24954075	5000	5000	5000	5000	6
554	20240619	103800	24924075	4995	4995	4995	4995	0
555	20240619	103700	24924075	4995	4995	4995	4995	0
556	20240619	103600	24924075	4995	4995	4995	4995	0
557	20240619	103500	24924075	4995	4995	4995	4995	0
558	20240619	103400	24924075	4995	4995	4995	4995	14
559	20240619	103300	24854145	4995	4995	4995	4995	0
560	20240619	103200	24854145	4995	4995	4995	4995	68
561	20240619	103100	24514485	5010	5010	5010	5010	0
562	20240619	103000	24514485	5010	5010	5010	5010	115
563	20240619	102900	23938335	5010	5010	5010	5010	0
564	20240619	102800	23938335	5010	5010	5010	5010	0
565	20240619	102700	23938335	5010	5010	5010	5010	5
566	20240619	102600	23913285	5010	5010	5010	5010	0
567	20240619	102500	23913285	5010	5010	5010	5010	0
568	20240619	102400	23913285	5010	5010	5010	5010	0
569	20240619	102300	23913285	5010	5010	5010	5010	7
570	20240619	102200	23878215	5010	5010	5010	5010	0
571	20240619	102100	23878215	5010	5010	5010	5010	0
572	20240619	102000	23878215	5010	5010	5010	5010	0
573	20240619	101900	23878215	5010	5010	5010	5010	0
574	20240619	101800	23878215	5010	5010	5010	5010	137
575	20240619	101700	23191845	5010	5010	5010	5010	40
576	20240619	101600	22991445	5020	5020	5020	5020	0
577	20240619	101500	22991445	5020	5020	5020	5020	0
578	20240619	101400	22991445	5020	5020	5020	5020	1
579	20240619	101300	22986425	4985	5000	5000	4985	100
580	20240619	101200	22487815	5010	5010	5010	5010	0
581	20240619	101100	22487815	5010	5010	5010	5010	99
582	20240619	101000	21991825	5010	5010	5010	5010	0
583	20240619	100900	21991825	5010	5010	5010	5010	0
584	20240619	100800	21991825	5010	5010	5010	5010	145
585	20240619	100700	21265375	5010	5010	5010	5010	0
586	20240619	100600	21265375	5010	5010	5010	5010	0
587	20240619	100500	21265375	5010	5010	5010	5010	0
588	20240619	100400	21265375	5010	5010	5010	5010	5
589	20240619	100300	21240325	5010	5010	5010	5010	0
590	20240619	100200	21240325	5010	5010	5010	5010	9
591	20240619	100100	21195235	5010	5010	5010	5010	3
592	20240619	100000	21180205	5010	5010	5010	5010	0
593	20240619	095900	21180205	5010	5010	5010	5010	1
594	20240619	095800	21175195	5010	5010	5010	5010	2
595	20240619	095700	21165175	5010	5010	5010	5010	4
596	20240619	095600	21145135	5010	5010	5010	5010	2
597	20240619	095500	21135115	5010	5010	5010	5010	93
598	20240619	095400	20669185	5010	5010	5010	5010	1
599	20240619	095300	20664175	5010	5010	5010	5010	41
600	20240619	095200	20458765	4985	4985	4985	4985	0
601	20240619	095100	20458765	4985	4985	4985	4985	0
602	20240619	095000	20458765	4985	4985	4985	4985	0
603	20240619	094900	20458765	4985	4985	4985	4985	0
604	20240619	094800	20458765	4985	4990	4990	4985	100
605	20240619	094700	19959915	4985	4985	4985	4985	0
606	20240619	094600	19959915	4985	4985	4985	4985	0
607	20240619	094500	19959915	4985	4985	4985	4985	0
608	20240619	094400	19959915	4985	4985	4985	4985	0
609	20240619	094300	19959915	4985	4985	4985	4985	0
610	20240619	094200	19959915	4985	4985	4985	4985	0
611	20240619	094100	19959915	4985	4985	4985	4985	0
612	20240619	094000	19959915	4985	4985	4985	4985	0
613	20240619	093900	19959915	4985	4985	4985	4985	60
614	20240619	093800	19660815	4980	4995	4995	4980	100
615	20240619	093700	19162570	5030	5030	5030	5030	0
616	20240619	093600	19162570	5030	5030	5030	5030	5
617	20240619	093500	19137420	5000	5000	5000	5000	0
618	20240619	093400	19137420	5000	5000	5000	5000	291
619	20240619	093300	17682420	5000	5000	5000	5000	0
620	20240619	093200	17682420	5000	5000	5000	5000	0
621	20240619	093100	17682420	5000	5000	5000	5000	0
622	20240619	093000	17682420	5000	5000	5000	5000	0
623	20240619	092900	17682420	5000	5000	5000	5000	165
624	20240619	092800	16857420	5050	5050	5050	5050	7
625	20240619	092700	16822070	5050	5050	5050	5050	0
626	20240619	092600	16822070	5050	5050	5050	5050	65
627	20240619	092500	16493820	5050	5050	5050	5050	11
628	20240619	092400	16438270	5060	5060	5060	5060	0
629	20240619	092300	16438270	5060	5030	5060	5030	123
630	20240619	092200	15817460	5010	5010	5010	5010	1
631	20240619	092100	15812450	5030	5030	5030	5030	0
632	20240619	092000	15812450	5030	5030	5030	5030	0
633	20240619	091900	15812450	5030	5030	5030	5030	1
634	20240619	091800	15807420	4995	4995	4995	4995	9
635	20240619	091700	15762465	4995	4995	4995	4995	8
636	20240619	091600	15722505	5000	5000	5000	5000	200
637	20240619	091500	14722505	5000	5000	5000	5000	0
638	20240619	091400	14722505	5000	4990	5000	4990	1793
639	20240619	091300	5772785	4995	4995	4995	4995	1
640	20240619	091200	5767790	4995	4995	4995	4995	200
641	20240619	091100	4768790	4995	4995	4995	4995	41
642	20240619	091000	4563995	4995	5020	5020	4990	495
643	20240619	090900	2091270	5000	5000	5000	5000	0
644	20240619	090800	2091270	5000	5000	5000	5000	0
645	20240619	090700	2091270	5000	5000	5000	5000	0
646	20240619	090600	2091270	5000	5000	5000	5000	238
647	20240619	090500	901270	5060	5060	5060	5060	0
648	20240619	090400	901270	5060	5060	5060	5060	2
649	20240619	090300	891150	5060	5050	5060	5050	15
650	20240619	090200	815350	5000	5000	5000	5000	4
651	20240619	090100	795350	5000	5000	5000	5000	150
652	20240619	090000	45350	5050	5000	5050	5000	9