KissMeData/016590/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	190100	89921310	5860	5860	5860	5860	928
3	20240613	190000	89921310	5860	5860	5860	5860	0
4	20240613	185900	89921310	5860	5860	5860	5860	0
5	20240613	185800	89921310	5860	5860	5860	5860	0
6	20240613	185700	89921310	5860	5860	5860	5860	0
7	20240613	185600	89921310	5860	5860	5860	5860	0
8	20240613	185500	89921310	5860	5860	5860	5860	0
9	20240613	185400	89921310	5860	5860	5860	5860	0
10	20240613	185300	89921310	5860	5860	5860	5860	0
11	20240613	185200	89921310	5860	5860	5860	5860	0
12	20240613	185100	89921310	5860	5860	5860	5860	0
13	20240613	185000	89921310	5860	5860	5860	5860	0
14	20240613	184900	89921310	5860	5860	5860	5860	0
15	20240613	184800	89921310	5860	5860	5860	5860	0
16	20240613	184700	89921310	5860	5860	5860	5860	0
17	20240613	184600	89921310	5860	5860	5860	5860	0
18	20240613	184500	89921310	5860	5860	5860	5860	0
19	20240613	184400	89921310	5860	5860	5860	5860	0
20	20240613	184300	89921310	5860	5860	5860	5860	0
21	20240613	184200	89921310	5860	5860	5860	5860	0
22	20240613	184100	89921310	5860	5860	5860	5860	0
23	20240613	184000	89921310	5860	5860	5860	5860	0
24	20240613	183900	89921310	5860	5860	5860	5860	0
25	20240613	183800	89921310	5860	5860	5860	5860	0
26	20240613	183700	89921310	5860	5860	5860	5860	0
27	20240613	183600	89921310	5860	5860	5860	5860	0
28	20240613	183500	89921310	5860	5860	5860	5860	0
29	20240613	183400	89921310	5860	5860	5860	5860	0
30	20240613	183300	89921310	5860	5860	5860	5860	0
31	20240613	183200	89921310	5860	5860	5860	5860	0
32	20240613	183100	89921310	5860	5860	5860	5860	928
33	20240613	183000	89921310	5860	5860	5860	5860	0
34	20240613	182900	89921310	5860	5860	5860	5860	0
35	20240613	182800	89921310	5860	5860	5860	5860	0
36	20240613	182700	89921310	5860	5860	5860	5860	0
37	20240613	182600	89921310	5860	5860	5860	5860	0
38	20240613	182500	89921310	5860	5860	5860	5860	0
39	20240613	182400	89921310	5860	5860	5860	5860	0
40	20240613	182300	89921310	5860	5860	5860	5860	0
41	20240613	182200	89921310	5860	5860	5860	5860	0
42	20240613	182100	89921310	5860	5860	5860	5860	0
43	20240613	182000	89921310	5860	5860	5860	5860	0
44	20240613	181900	89921310	5860	5860	5860	5860	0
45	20240613	181800	89921310	5860	5860	5860	5860	0
46	20240613	181700	89921310	5860	5860	5860	5860	0
47	20240613	181600	89921310	5860	5860	5860	5860	0
48	20240613	181500	89921310	5860	5860	5860	5860	0
49	20240613	181400	89921310	5860	5860	5860	5860	0
50	20240613	181300	89921310	5860	5860	5860	5860	0
51	20240613	181200	89921310	5860	5860	5860	5860	0
52	20240613	181100	89921310	5860	5860	5860	5860	0
53	20240613	181000	89921310	5860	5860	5860	5860	0
54	20240613	180900	89921310	5860	5860	5860	5860	0
55	20240613	180800	89921310	5860	5860	5860	5860	0
56	20240613	180700	89921310	5860	5860	5860	5860	0
57	20240613	180600	89921310	5860	5860	5860	5860	0
58	20240613	180500	89921310	5860	5860	5860	5860	0
59	20240613	180400	89921310	5860	5860	5860	5860	0
60	20240613	180300	89921310	5860	5860	5860	5860	0
61	20240613	180200	89921310	5860	5860	5860	5860	0
62	20240613	180100	89921310	5860	5860	5860	5860	928
63	20240613	180000	89921310	5860	5860	5860	5860	0
64	20240613	175900	89921310	5860	5860	5860	5860	0
65	20240613	175800	89921310	5860	5860	5860	5860	0
66	20240613	175700	89921310	5860	5860	5860	5860	0
67	20240613	175600	89921310	5860	5860	5860	5860	0
68	20240613	175500	89921310	5860	5860	5860	5860	0
69	20240613	175400	89921310	5860	5860	5860	5860	0
70	20240613	175300	89921310	5860	5860	5860	5860	0
71	20240613	175200	89921310	5860	5860	5860	5860	0
72	20240613	175100	89921310	5860	5860	5860	5860	0
73	20240613	175000	89921310	5860	5860	5860	5860	0
74	20240613	174900	89921310	5860	5860	5860	5860	0
75	20240613	174800	89921310	5860	5860	5860	5860	0
76	20240613	174700	89921310	5860	5860	5860	5860	0
77	20240613	174600	89921310	5860	5860	5860	5860	0
78	20240613	174500	89921310	5860	5860	5860	5860	0
79	20240613	174400	89921310	5860	5860	5860	5860	0
80	20240613	174300	89921310	5860	5860	5860	5860	0
81	20240613	174200	89921310	5860	5860	5860	5860	0
82	20240613	174100	89921310	5860	5860	5860	5860	0
83	20240613	174000	89921310	5860	5860	5860	5860	0
84	20240613	173900	89921310	5860	5860	5860	5860	0
85	20240613	173800	89921310	5860	5860	5860	5860	0
86	20240613	173700	89921310	5860	5860	5860	5860	0
87	20240613	173600	89921310	5860	5860	5860	5860	0
88	20240613	173500	89921310	5860	5860	5860	5860	0
89	20240613	173400	89921310	5860	5860	5860	5860	0
90	20240613	173300	89921310	5860	5860	5860	5860	0
91	20240613	173200	89921310	5860	5860	5860	5860	0
92	20240613	173100	89921310	5860	5860	5860	5860	928
93	20240613	173000	89921310	5860	5860	5860	5860	0
94	20240613	172900	89921310	5860	5860	5860	5860	0
95	20240613	172800	89921310	5860	5860	5860	5860	0
96	20240613	172700	89921310	5860	5860	5860	5860	0
97	20240613	172600	89921310	5860	5860	5860	5860	0
98	20240613	172500	89921310	5860	5860	5860	5860	0
99	20240613	172400	89921310	5860	5860	5860	5860	0
100	20240613	172300	89921310	5860	5860	5860	5860	0
101	20240613	172200	89921310	5860	5860	5860	5860	0
102	20240613	172100	89921310	5860	5860	5860	5860	0
103	20240613	172000	89921310	5860	5860	5860	5860	0
104	20240613	171900	89921310	5860	5860	5860	5860	0
105	20240613	171800	89921310	5860	5860	5860	5860	0
106	20240613	171700	89921310	5860	5860	5860	5860	0
107	20240613	171600	89921310	5860	5860	5860	5860	0
108	20240613	171500	89921310	5860	5860	5860	5860	0
109	20240613	171400	89921310	5860	5860	5860	5860	0
110	20240613	171300	89921310	5860	5860	5860	5860	0
111	20240613	171200	89921310	5860	5860	5860	5860	0
112	20240613	171100	89921310	5860	5860	5860	5860	0
113	20240613	171000	89921310	5860	5860	5860	5860	0
114	20240613	170900	89921310	5860	5860	5860	5860	0
115	20240613	170800	89921310	5860	5860	5860	5860	0
116	20240613	170700	89921310	5860	5860	5860	5860	0
117	20240613	170600	89921310	5860	5860	5860	5860	0
118	20240613	170500	89921310	5860	5860	5860	5860	0
119	20240613	170400	89921310	5860	5860	5860	5860	0
120	20240613	170300	89921310	5860	5860	5860	5860	0
121	20240613	170200	89921310	5860	5860	5860	5860	0
122	20240613	170100	89921310	5860	5860	5860	5860	928
123	20240613	170000	89921310	5860	5860	5860	5860	0
124	20240613	165900	89921310	5860	5860	5860	5860	0
125	20240613	165800	89921310	5860	5860	5860	5860	0
126	20240613	165700	89921310	5860	5860	5860	5860	0
127	20240613	165600	89921310	5860	5860	5860	5860	0
128	20240613	165500	89921310	5860	5860	5860	5860	0
129	20240613	165400	89921310	5860	5860	5860	5860	0
130	20240613	165300	89921310	5860	5860	5860	5860	0
131	20240613	165200	89921310	5860	5860	5860	5860	0
132	20240613	165100	89921310	5860	5860	5860	5860	0
133	20240613	165000	89921310	5860	5860	5860	5860	0
134	20240613	164900	89921310	5860	5860	5860	5860	0
135	20240613	164800	89921310	5860	5860	5860	5860	0
136	20240613	164700	89921310	5860	5860	5860	5860	0
137	20240613	164600	89921310	5860	5860	5860	5860	0
138	20240613	164500	89921310	5860	5860	5860	5860	0
139	20240613	164400	89921310	5860	5860	5860	5860	0
140	20240613	164300	89921310	5860	5860	5860	5860	0
141	20240613	164200	89921310	5860	5860	5860	5860	0
142	20240613	164100	89921310	5860	5860	5860	5860	0
143	20240613	164000	89921310	5860	5860	5860	5860	0
144	20240613	163900	89921310	5860	5860	5860	5860	0
145	20240613	163800	89921310	5860	5860	5860	5860	0
146	20240613	163700	89921310	5860	5860	5860	5860	0
147	20240613	163600	89921310	5860	5860	5860	5860	0
148	20240613	163500	89921310	5860	5860	5860	5860	0
149	20240613	163400	89921310	5860	5860	5860	5860	0
150	20240613	163300	89921310	5860	5860	5860	5860	0
151	20240613	163200	89921310	5860	5860	5860	5860	0
152	20240613	163100	89921310	5860	5860	5860	5860	928
153	20240613	163000	89921310	5860	5860	5860	5860	0
154	20240613	162900	89921310	5860	5860	5860	5860	0
155	20240613	162800	89921310	5860	5860	5860	5860	0
156	20240613	162700	89921310	5860	5860	5860	5860	0
157	20240613	162600	89921310	5860	5860	5860	5860	0
158	20240613	162500	89921310	5860	5860	5860	5860	0
159	20240613	162400	89921310	5860	5860	5860	5860	0
160	20240613	162300	89921310	5860	5860	5860	5860	0
161	20240613	162200	89921310	5860	5860	5860	5860	0
162	20240613	162100	89921310	5860	5860	5860	5860	0
163	20240613	162000	89921310	5860	5860	5860	5860	0
164	20240613	161900	89921310	5860	5860	5860	5860	0
165	20240613	161800	89921310	5860	5860	5860	5860	0
166	20240613	161700	89921310	5860	5860	5860	5860	0
167	20240613	161600	89921310	5860	5860	5860	5860	0
168	20240613	161500	89921310	5860	5860	5860	5860	0
169	20240613	161400	89921310	5860	5860	5860	5860	0
170	20240613	161300	89921310	5860	5860	5860	5860	0
171	20240613	161200	89921310	5860	5860	5860	5860	0
172	20240613	161100	89921310	5860	5860	5860	5860	0
173	20240613	161000	89921310	5860	5860	5860	5860	0
174	20240613	160900	89921310	5860	5860	5860	5860	0
175	20240613	160800	89921310	5860	5860	5860	5860	0
176	20240613	160700	89921310	5860	5860	5860	5860	0
177	20240613	160600	89921310	5860	5860	5860	5860	0
178	20240613	160500	89921310	5860	5860	5860	5860	0
179	20240613	160400	89921310	5860	5860	5860	5860	0
180	20240613	160300	89921310	5860	5860	5860	5860	0
181	20240613	160200	89921310	5860	5860	5860	5860	0
182	20240613	160100	89921310	5860	5860	5860	5860	928
183	20240613	160000	89921310	5860	5860	5860	5860	0
184	20240613	155900	89921310	5860	5860	5860	5860	0
185	20240613	155800	89921310	5860	5860	5860	5860	0
186	20240613	155700	89921310	5860	5860	5860	5860	0
187	20240613	155600	89921310	5860	5860	5860	5860	0
188	20240613	155500	89921310	5860	5860	5860	5860	0
189	20240613	155400	89921310	5860	5860	5860	5860	0
190	20240613	155300	89921310	5860	5860	5860	5860	0
191	20240613	155200	89921310	5860	5860	5860	5860	0
192	20240613	155100	89921310	5860	5860	5860	5860	0
193	20240613	155000	89921310	5860	5860	5860	5860	0
194	20240613	154900	89921310	5860	5860	5860	5860	0
195	20240613	154800	89921310	5860	5860	5860	5860	0
196	20240613	154700	89921310	5860	5860	5860	5860	0
197	20240613	154600	89921310	5860	5860	5860	5860	0
198	20240613	154500	89921310	5860	5860	5860	5860	0
199	20240613	154400	89921310	5860	5860	5860	5860	0
200	20240613	154300	89921310	5860	5860	5860	5860	0
201	20240613	154200	89921310	5860	5860	5860	5860	0
202	20240613	154100	89921310	5860	5860	5860	5860	0
203	20240613	154000	89921310	5860	5860	5860	5860	0
204	20240613	153900	89921310	5860	5860	5860	5860	0
205	20240613	153800	89921310	5860	5860	5860	5860	0
206	20240613	153700	89921310	5860	5860	5860	5860	0
207	20240613	153600	89921310	5860	5860	5860	5860	0
208	20240613	153500	89921310	5860	5860	5860	5860	0
209	20240613	153400	89921310	5860	5860	5860	5860	0
210	20240613	153300	89921310	5860	5860	5860	5860	0
211	20240613	153200	89921310	5860	5860	5860	5860	0
212	20240613	153100	89921310	5860	5860	5860	5860	928
213	20240613	153000	89921310	5860	5860	5860	5860	928
214	20240613	152900	84483230	5850	5850	5850	5850	0
215	20240613	152800	84483230	5850	5850	5850	5850	0
216	20240613	152700	84483230	5850	5850	5850	5850	0
217	20240613	152600	84483230	5850	5850	5850	5850	0
218	20240613	152500	84483230	5850	5850	5850	5850	0
219	20240613	152400	84483230	5850	5850	5850	5850	0
220	20240613	152300	84483230	5850	5850	5850	5850	0
221	20240613	152200	84483230	5850	5850	5850	5850	0
222	20240613	152100	84483230	5850	5850	5850	5850	0
223	20240613	152000	84483230	5850	5850	5850	5850	0
224	20240613	151900	84483230	5850	5850	5850	5850	0
225	20240613	151800	84483230	5850	5850	5850	5850	80
226	20240613	151700	84015230	5850	5850	5850	5850	0
227	20240613	151600	84015230	5850	5850	5850	5850	0
228	20240613	151500	84015230	5850	5850	5850	5850	0
229	20240613	151400	84015230	5850	5850	5850	5850	0
230	20240613	151300	84015230	5850	5850	5850	5850	0
231	20240613	151200	84015230	5850	5850	5850	5850	0
232	20240613	151100	84015230	5850	5850	5850	5850	0
233	20240613	151000	84015230	5850	5850	5850	5850	0
234	20240613	150900	84015230	5850	5850	5850	5850	0
235	20240613	150800	84015230	5850	5850	5850	5850	0
236	20240613	150700	84015230	5850	5850	5850	5850	0
237	20240613	150600	84015230	5850	5850	5850	5850	0
238	20240613	150500	84015230	5850	5850	5850	5850	72
239	20240613	150400	83594030	5850	5850	5850	5850	11
240	20240613	150300	83529680	5850	5850	5850	5850	0
241	20240613	150200	83529680	5850	5850	5850	5850	0
242	20240613	150100	83529680	5850	5850	5850	5850	0
243	20240613	150000	83529680	5850	5850	5850	5850	0
244	20240613	145900	83529680	5850	5850	5850	5850	0
245	20240613	145800	83529680	5850	5850	5850	5850	0
246	20240613	145700	83529680	5850	5850	5850	5850	0
247	20240613	145600	83529680	5850	5850	5850	5850	0
248	20240613	145500	83529680	5850	5850	5850	5850	0
249	20240613	145400	83529680	5850	5850	5850	5850	0
250	20240613	145300	83529680	5850	5850	5850	5850	1
251	20240613	145200	83523830	5840	5840	5840	5840	697
252	20240613	145100	79453350	5830	5830	5830	5830	0
253	20240613	145000	79453350	5830	5830	5830	5830	0
254	20240613	144900	79453350	5830	5830	5830	5830	0
255	20240613	144800	79453350	5830	5830	5830	5830	0
256	20240613	144700	79453350	5830	5830	5830	5830	0
257	20240613	144600	79453350	5830	5830	5830	5830	0
258	20240613	144500	79453350	5830	5830	5830	5830	0
259	20240613	144400	79453350	5830	5830	5830	5830	0
260	20240613	144300	79453350	5830	5830	5830	5830	0
261	20240613	144200	79453350	5830	5830	5830	5830	0
262	20240613	144100	79453350	5830	5830	5830	5830	0
263	20240613	144000	79453350	5830	5830	5830	5830	0
264	20240613	143900	79453350	5830	5830	5830	5830	0
265	20240613	143800	79453350	5830	5830	5830	5830	0
266	20240613	143700	79453350	5830	5830	5830	5830	0
267	20240613	143600	79453350	5830	5830	5830	5830	0
268	20240613	143500	79453350	5830	5830	5830	5830	0
269	20240613	143400	79453350	5830	5830	5830	5830	0
270	20240613	143300	79453350	5830	5830	5830	5830	0
271	20240613	143200	79453350	5830	5830	5830	5830	120
272	20240613	143100	78753750	5830	5830	5830	5830	0
273	20240613	143000	78753750	5830	5830	5830	5830	0
274	20240613	142900	78753750	5830	5830	5830	5830	0
275	20240613	142800	78753750	5830	5830	5830	5830	0
276	20240613	142700	78753750	5830	5830	5830	5830	50
277	20240613	142600	78462250	5830	5830	5830	5830	0
278	20240613	142500	78462250	5830	5830	5830	5830	0
279	20240613	142400	78462250	5830	5830	5830	5830	0
280	20240613	142300	78462250	5830	5830	5830	5830	0
281	20240613	142200	78462250	5830	5830	5830	5830	16
282	20240613	142100	78368970	5830	5830	5830	5830	0
283	20240613	142000	78368970	5830	5830	5830	5830	0
284	20240613	141900	78368970	5830	5830	5830	5830	0
285	20240613	141800	78368970	5830	5830	5830	5830	0
286	20240613	141700	78368970	5830	5830	5830	5830	0
287	20240613	141600	78368970	5830	5830	5830	5830	0
288	20240613	141500	78368970	5830	5830	5830	5830	0
289	20240613	141400	78368970	5830	5830	5830	5830	0
290	20240613	141300	78368970	5830	5830	5830	5830	9
291	20240613	141200	78316500	5830	5830	5830	5830	0
292	20240613	141100	78316500	5830	5830	5830	5830	17
293	20240613	141000	78217390	5840	5840	5840	5840	0
294	20240613	140900	78217390	5840	5840	5840	5840	0
295	20240613	140800	78217390	5840	5840	5840	5840	0
296	20240613	140700	78217390	5840	5840	5840	5840	0
297	20240613	140600	78217390	5840	5840	5840	5840	0
298	20240613	140500	78217390	5840	5840	5840	5840	0
299	20240613	140400	78217390	5840	5840	5840	5840	0
300	20240613	140300	78217390	5840	5840	5840	5840	0
301	20240613	140200	78217390	5840	5840	5840	5840	1
302	20240613	140100	78211550	5840	5840	5840	5840	0
303	20240613	140000	78211550	5840	5840	5840	5840	0
304	20240613	135900	78211550	5840	5840	5840	5840	0
305	20240613	135800	78211550	5840	5840	5840	5840	0
306	20240613	135700	78211550	5840	5830	5840	5830	514
307	20240613	135600	75211160	5830	5830	5830	5830	0
308	20240613	135500	75211160	5830	5830	5830	5830	0
309	20240613	135400	75211160	5830	5830	5830	5830	0
310	20240613	135300	75211160	5830	5830	5830	5830	0
311	20240613	135200	75211160	5830	5830	5830	5830	0
312	20240613	135100	75211160	5830	5830	5830	5830	0
313	20240613	135000	75211160	5830	5830	5830	5830	94
314	20240613	134900	74663140	5840	5840	5840	5840	0
315	20240613	134800	74663140	5840	5840	5840	5840	0
316	20240613	134700	74663140	5840	5840	5840	5840	0
317	20240613	134600	74663140	5840	5840	5840	5840	0
318	20240613	134500	74663140	5840	5840	5840	5840	0
319	20240613	134400	74663140	5840	5840	5840	5840	0
320	20240613	134300	74663140	5840	5840	5840	5840	0
321	20240613	134200	74663140	5840	5840	5840	5840	0
322	20240613	134100	74663140	5840	5840	5840	5840	0
323	20240613	134000	74663140	5840	5840	5840	5840	0
324	20240613	133900	74663140	5840	5840	5840	5840	443
325	20240613	133800	72076020	5840	5840	5840	5840	0
326	20240613	133700	72076020	5840	5840	5840	5840	0
327	20240613	133600	72076020	5840	5840	5840	5840	0
328	20240613	133500	72076020	5840	5840	5840	5840	0
329	20240613	133400	72076020	5840	5840	5840	5840	0
330	20240613	133300	72076020	5840	5840	5840	5840	0
331	20240613	133200	72076020	5840	5840	5840	5840	0
332	20240613	133100	72076020	5840	5840	5840	5840	0
333	20240613	133000	72076020	5840	5840	5840	5840	0
334	20240613	132900	72076020	5840	5840	5840	5840	0
335	20240613	132800	72076020	5840	5840	5840	5840	0
336	20240613	132700	72076020	5840	5840	5840	5840	0
337	20240613	132600	72076020	5840	5840	5840	5840	0
338	20240613	132500	72076020	5840	5840	5840	5840	0
339	20240613	132400	72076020	5840	5840	5840	5840	0
340	20240613	132300	72076020	5840	5840	5840	5840	0
341	20240613	132200	72076020	5840	5840	5840	5840	0
342	20240613	132100	72076020	5840	5840	5840	5840	0
343	20240613	132000	72076020	5840	5840	5840	5840	0
344	20240613	131900	72076020	5840	5840	5840	5840	0
345	20240613	131800	72076020	5840	5840	5840	5840	0
346	20240613	131700	72076020	5840	5840	5840	5840	0
347	20240613	131600	72076020	5840	5840	5840	5840	0
348	20240613	131500	72076020	5840	5840	5840	5840	500
349	20240613	131400	69156020	5840	5840	5840	5840	0
350	20240613	131300	69156020	5840	5840	5840	5840	0
351	20240613	131200	69156020	5840	5840	5840	5840	0
352	20240613	131100	69156020	5840	5840	5840	5840	0
353	20240613	131000	69156020	5840	5840	5840	5840	0
354	20240613	130900	69156020	5840	5840	5840	5840	0
355	20240613	130800	69156020	5840	5840	5840	5840	0
356	20240613	130700	69156020	5840	5840	5840	5840	0
357	20240613	130600	69156020	5840	5840	5840	5840	0
358	20240613	130500	69156020	5840	5840	5840	5840	0
359	20240613	130400	69156020	5840	5840	5840	5840	0
360	20240613	130300	69156020	5840	5840	5840	5840	0
361	20240613	130200	69156020	5840	5840	5840	5840	0
362	20240613	130100	69156020	5840	5840	5840	5840	0
363	20240613	130000	69156020	5840	5840	5840	5840	0
364	20240613	125900	69156020	5840	5840	5840	5840	0
365	20240613	125800	69156020	5840	5840	5840	5840	0
366	20240613	125700	69156020	5840	5840	5840	5840	0
367	20240613	125600	69156020	5840	5840	5840	5840	0
368	20240613	125500	69156020	5840	5840	5840	5840	0
369	20240613	125400	69156020	5840	5840	5840	5840	0
370	20240613	125300	69156020	5840	5840	5840	5840	500
371	20240613	125200	66236020	5850	5850	5850	5850	0
372	20240613	125100	66236020	5850	5850	5850	5850	11
373	20240613	125000	66171670	5840	5840	5840	5840	0
374	20240613	124900	66171670	5840	5840	5840	5840	800
375	20240613	124800	61499670	5850	5850	5850	5850	0
376	20240613	124700	61499670	5850	5850	5850	5850	119
377	20240613	124600	60803520	5850	5850	5850	5850	1000
378	20240613	124500	54953520	5850	5850	5850	5850	0
379	20240613	124400	54953520	5850	5850	5850	5850	0
380	20240613	124300	54953520	5850	5850	5850	5850	0
381	20240613	124200	54953520	5850	5850	5850	5850	0
382	20240613	124100	54953520	5850	5850	5850	5850	0
383	20240613	124000	54953520	5850	5850	5850	5850	138
384	20240613	123900	54146220	5850	5850	5850	5850	0
385	20240613	123800	54146220	5850	5850	5850	5850	0
386	20240613	123700	54146220	5850	5850	5850	5850	0
387	20240613	123600	54146220	5850	5850	5850	5850	0
388	20240613	123500	54146220	5850	5850	5850	5850	0
389	20240613	123400	54146220	5850	5850	5850	5850	0
390	20240613	123300	54146220	5850	5850	5850	5850	0
391	20240613	123200	54146220	5850	5850	5850	5850	0
392	20240613	123100	54146220	5850	5850	5850	5850	0
393	20240613	123000	54146220	5850	5850	5850	5850	0
394	20240613	122900	54146220	5850	5850	5850	5850	0
395	20240613	122800	54146220	5850	5850	5850	5850	0
396	20240613	122700	54146220	5850	5850	5850	5850	0
397	20240613	122600	54146220	5850	5850	5850	5850	0
398	20240613	122500	54146220	5850	5850	5850	5850	0
399	20240613	122400	54146220	5850	5850	5850	5850	0
400	20240613	122300	54146220	5850	5850	5850	5850	0
401	20240613	122200	54146220	5850	5850	5850	5850	8
402	20240613	122100	54099420	5850	5850	5850	5850	0
403	20240613	122000	54099420	5850	5850	5850	5850	0
404	20240613	121900	54099420	5850	5850	5850	5850	0
405	20240613	121800	54099420	5850	5850	5850	5850	0
406	20240613	121700	54099420	5850	5850	5850	5850	0
407	20240613	121600	54099420	5850	5850	5850	5850	12
408	20240613	121500	54029220	5850	5850	5850	5850	0
409	20240613	121400	54029220	5850	5850	5850	5850	0
410	20240613	121300	54029220	5850	5850	5850	5850	0
411	20240613	121200	54029220	5850	5850	5850	5850	0
412	20240613	121100	54029220	5850	5850	5850	5850	0
413	20240613	121000	54029220	5850	5850	5850	5850	0
414	20240613	120900	54029220	5850	5850	5850	5850	501
415	20240613	120800	51098370	5850	5850	5850	5850	500
416	20240613	120700	48173370	5850	5850	5850	5850	0
417	20240613	120600	48173370	5850	5850	5850	5850	0
418	20240613	120500	48173370	5850	5850	5850	5850	0
419	20240613	120400	48173370	5850	5850	5850	5850	0
420	20240613	120300	48173370	5850	5850	5850	5850	0
421	20240613	120200	48173370	5850	5850	5850	5850	0
422	20240613	120100	48173370	5850	5850	5850	5850	0
423	20240613	120000	48173370	5850	5850	5850	5850	0
424	20240613	115900	48173370	5850	5850	5850	5850	0
425	20240613	115800	48173370	5850	5850	5850	5850	0
426	20240613	115700	48173370	5850	5850	5850	5850	0
427	20240613	115600	48173370	5850	5850	5850	5850	0
428	20240613	115500	48173370	5850	5850	5850	5850	16
429	20240613	115400	48079770	5850	5850	5850	5850	0
430	20240613	115300	48079770	5850	5850	5850	5850	0
431	20240613	115200	48079770	5850	5850	5850	5850	0
432	20240613	115100	48079770	5850	5850	5850	5850	0
433	20240613	115000	48079770	5850	5850	5850	5850	0
434	20240613	114900	48079770	5850	5850	5850	5850	0
435	20240613	114800	48079770	5850	5850	5850	5850	0
436	20240613	114700	48079770	5850	5850	5850	5850	0
437	20240613	114600	48079770	5850	5850	5850	5850	0
438	20240613	114500	48079770	5850	5850	5850	5850	0
439	20240613	114400	48079770	5850	5850	5850	5850	0
440	20240613	114300	48079770	5850	5850	5850	5850	0
441	20240613	114200	48079770	5850	5850	5850	5850	0
442	20240613	114100	48079770	5850	5850	5850	5850	500
443	20240613	114000	45154770	5860	5860	5860	5860	0
444	20240613	113900	45154770	5860	5860	5860	5860	0
445	20240613	113800	45154770	5860	5860	5860	5860	0
446	20240613	113700	45154770	5860	5860	5860	5860	0
447	20240613	113600	45154770	5860	5860	5860	5860	0
448	20240613	113500	45154770	5860	5860	5860	5860	0
449	20240613	113400	45154770	5860	5860	5860	5860	0
450	20240613	113300	45154770	5860	5860	5860	5860	0
451	20240613	113200	45154770	5860	5860	5860	5860	0
452	20240613	113100	45154770	5860	5860	5860	5860	0
453	20240613	113000	45154770	5860	5860	5860	5860	0
454	20240613	112900	45154770	5860	5860	5860	5860	0
455	20240613	112800	45154770	5860	5860	5860	5860	0
456	20240613	112700	45154770	5860	5860	5860	5860	0
457	20240613	112600	45154770	5860	5860	5860	5860	0
458	20240613	112500	45154770	5860	5860	5860	5860	0
459	20240613	112400	45154770	5860	5860	5860	5860	0
460	20240613	112300	45154770	5860	5860	5860	5860	0
461	20240613	112200	45154770	5860	5860	5860	5860	70
462	20240613	112100	44744570	5860	5860	5860	5860	0
463	20240613	112000	44744570	5860	5860	5860	5860	0
464	20240613	111900	44744570	5860	5860	5860	5860	0
465	20240613	111800	44744570	5860	5860	5860	5860	0
466	20240613	111700	44744570	5860	5860	5860	5860	0
467	20240613	111600	44744570	5860	5860	5860	5860	0
468	20240613	111500	44744570	5860	5860	5860	5860	0
469	20240613	111400	44744570	5860	5860	5860	5860	0
470	20240613	111300	44744570	5860	5860	5860	5860	0
471	20240613	111200	44744570	5860	5860	5860	5860	0
472	20240613	111100	44744570	5860	5860	5860	5860	12
473	20240613	111000	44674250	5870	5870	5870	5870	0
474	20240613	110900	44674250	5870	5870	5870	5870	0
475	20240613	110800	44674250	5870	5870	5870	5870	0
476	20240613	110700	44674250	5870	5870	5870	5870	0
477	20240613	110600	44674250	5870	5870	5870	5870	16
478	20240613	110500	44580330	5860	5860	5860	5860	0
479	20240613	110400	44580330	5860	5860	5860	5860	0
480	20240613	110300	44580330	5860	5860	5860	5860	0
481	20240613	110200	44580330	5860	5860	5860	5860	0
482	20240613	110100	44580330	5860	5860	5860	5860	0
483	20240613	110000	44580330	5860	5860	5860	5860	0
484	20240613	105900	44580330	5860	5860	5860	5860	0
485	20240613	105800	44580330	5860	5860	5860	5860	0
486	20240613	105700	44580330	5860	5860	5860	5860	0
487	20240613	105600	44580330	5860	5860	5860	5860	0
488	20240613	105500	44580330	5860	5860	5860	5860	0
489	20240613	105400	44580330	5860	5860	5860	5860	0
490	20240613	105300	44580330	5860	5860	5860	5860	0
491	20240613	105200	44580330	5860	5860	5860	5860	0
492	20240613	105100	44580330	5860	5860	5860	5860	0
493	20240613	105000	44580330	5860	5860	5860	5860	0
494	20240613	104900	44580330	5860	5860	5860	5860	0
495	20240613	104800	44580330	5860	5860	5860	5860	0
496	20240613	104700	44580330	5860	5860	5860	5860	0
497	20240613	104600	44580330	5860	5860	5860	5860	0
498	20240613	104500	44580330	5860	5860	5860	5860	0
499	20240613	104400	44580330	5860	5860	5860	5860	0
500	20240613	104300	44580330	5860	5860	5860	5860	0
501	20240613	104200	44580330	5860	5860	5860	5860	0
502	20240613	104100	44580330	5860	5860	5860	5860	0
503	20240613	104000	44580330	5860	5860	5860	5860	0
504	20240613	103900	44580330	5860	5860	5860	5860	18
505	20240613	103800	44474850	5860	5860	5860	5860	0
506	20240613	103700	44474850	5860	5860	5860	5860	0
507	20240613	103600	44474850	5860	5860	5860	5860	0
508	20240613	103500	44474850	5860	5860	5860	5860	0
509	20240613	103400	44474850	5860	5860	5860	5860	0
510	20240613	103300	44474850	5860	5860	5860	5860	0
511	20240613	103200	44474850	5860	5860	5860	5860	0
512	20240613	103100	44474850	5860	5860	5860	5860	0
513	20240613	103000	44474850	5860	5860	5860	5860	0
514	20240613	102900	44474850	5860	5860	5860	5860	0
515	20240613	102800	44474850	5860	5860	5860	5860	0
516	20240613	102700	44474850	5860	5860	5860	5860	0
517	20240613	102600	44474850	5860	5860	5860	5860	0
518	20240613	102500	44474850	5860	5880	5880	5860	3000
519	20240613	102400	26884200	5880	5880	5880	5880	0
520	20240613	102300	26884200	5880	5880	5880	5880	0
521	20240613	102200	26884200	5880	5880	5880	5880	10
522	20240613	102100	26825400	5880	5880	5880	5880	0
523	20240613	102000	26825400	5880	5880	5880	5880	0
524	20240613	101900	26825400	5880	5880	5880	5880	0
525	20240613	101800	26825400	5880	5880	5880	5880	0
526	20240613	101700	26825400	5880	5880	5880	5880	0
527	20240613	101600	26825400	5880	5880	5880	5880	0
528	20240613	101500	26825400	5880	5880	5880	5880	0
529	20240613	101400	26825400	5880	5880	5880	5880	0
530	20240613	101300	26825400	5880	5880	5880	5880	0
531	20240613	101200	26825400	5880	5880	5880	5880	0
532	20240613	101100	26825400	5880	5880	5880	5880	0
533	20240613	101000	26825400	5880	5880	5880	5880	50
534	20240613	100900	26531400	5880	5890	5890	5880	201
535	20240613	100800	25347520	5880	5880	5880	5880	552
536	20240613	100700	22101760	5860	5860	5860	5860	0
537	20240613	100600	22101760	5860	5860	5860	5860	0
538	20240613	100500	22101760	5860	5860	5860	5860	0
539	20240613	100400	22101760	5860	5860	5860	5860	0
540	20240613	100300	22101760	5860	5860	5860	5860	0
541	20240613	100200	22101760	5860	5860	5860	5860	0
542	20240613	100100	22101760	5860	5860	5860	5860	0
543	20240613	100000	22101760	5860	5860	5860	5860	0
544	20240613	095900	22101760	5860	5860	5860	5860	0
545	20240613	095800	22101760	5860	5860	5860	5860	0
546	20240613	095700	22101760	5860	5860	5860	5860	0
547	20240613	095600	22101760	5860	5860	5860	5860	0
548	20240613	095500	22101760	5860	5860	5860	5860	1
549	20240613	095400	22095900	5890	5890	5890	5890	0
550	20240613	095300	22095900	5890	5890	5890	5890	0
551	20240613	095200	22095900	5890	5890	5890	5890	0
552	20240613	095100	22095900	5890	5890	5890	5890	1
553	20240613	095000	22090010	5890	5890	5890	5890	0
554	20240613	094900	22090010	5890	5890	5890	5890	0
555	20240613	094800	22090010	5890	5890	5890	5890	0
556	20240613	094700	22090010	5890	5880	5890	5880	1000
557	20240613	094600	16207450	5880	5880	5880	5880	74
558	20240613	094500	15772330	5880	5880	5880	5880	26
559	20240613	094400	15619450	5880	5880	5880	5880	100
560	20240613	094300	15031450	5880	5880	5880	5880	0
561	20240613	094200	15031450	5880	5880	5880	5880	0
562	20240613	094100	15031450	5880	5880	5880	5880	0
563	20240613	094000	15031450	5880	5880	5880	5880	14
564	20240613	093900	14949130	5870	5870	5870	5870	0
565	20240613	093800	14949130	5870	5870	5870	5870	0
566	20240613	093700	14949130	5870	5890	5890	5870	502
567	20240613	093600	12001440	5890	5890	5890	5890	3
568	20240613	093500	11983770	5880	5880	5880	5880	110
569	20240613	093400	11336970	5870	5870	5870	5870	0
570	20240613	093300	11336970	5870	5870	5870	5870	0
571	20240613	093200	11336970	5870	5870	5870	5870	0
572	20240613	093100	11336970	5870	5870	5870	5870	545
573	20240613	093000	8137820	5860	5860	5860	5860	0
574	20240613	092900	8137820	5860	5860	5860	5860	0
575	20240613	092800	8137820	5860	5860	5860	5860	0
576	20240613	092700	8137820	5860	5860	5860	5860	204
577	20240613	092600	6942380	5860	5860	5860	5860	6
578	20240613	092500	6907220	5850	5850	5850	5850	0
579	20240613	092400	6907220	5850	5850	5850	5850	0
580	20240613	092300	6907220	5850	5850	5850	5850	100
581	20240613	092200	6322220	5850	5850	5850	5850	100
582	20240613	092100	5737220	5840	5840	5840	5840	0
583	20240613	092000	5737220	5840	5840	5840	5840	0
584	20240613	091900	5737220	5840	5840	5840	5840	0
585	20240613	091800	5737220	5840	5840	5840	5840	0
586	20240613	091700	5737220	5840	5840	5840	5840	0
587	20240613	091600	5737220	5840	5840	5840	5840	0
588	20240613	091500	5737220	5840	5840	5840	5840	0
589	20240613	091400	5737220	5840	5840	5840	5840	0
590	20240613	091300	5737220	5840	5840	5840	5840	0
591	20240613	091200	5737220	5840	5840	5840	5840	0
592	20240613	091100	5737220	5840	5840	5840	5840	0
593	20240613	091000	5737220	5840	5840	5840	5840	0
594	20240613	090900	5737220	5840	5840	5840	5840	0
595	20240613	090800	5737220	5840	5840	5840	5840	366
596	20240613	090700	3599780	5830	5830	5830	5830	1
597	20240613	090600	3593950	5830	5830	5830	5830	0
598	20240613	090500	3593950	5830	5830	5830	5830	1
599	20240613	090400	3588120	5820	5820	5820	5820	100
600	20240613	090300	3006120	5810	5810	5810	5810	0
601	20240613	090200	3006120	5810	5830	5830	5810	500
602	20240613	090100	99400	5840	5840	5840	5840	5
603	20240613	090000	70200	5850	5850	5850	5850	12