KissMeData/021040/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190500	7434155	4050	4050	4050	4050	11
3	20240619	190400	7434155	4050	4050	4050	4050	0
4	20240619	190300	7434155	4050	4050	4050	4050	0
5	20240619	190200	7434155	4050	4050	4050	4050	0
6	20240619	190100	7434155	4050	4050	4050	4050	0
7	20240619	190000	7434155	4050	4050	4050	4050	0
8	20240619	185900	7434155	4050	4050	4050	4050	0
9	20240619	185800	7434155	4050	4050	4050	4050	0
10	20240619	185700	7434155	4050	4050	4050	4050	0
11	20240619	185600	7434155	4050	4050	4050	4050	0
12	20240619	185500	7434155	4050	4050	4050	4050	0
13	20240619	185400	7434155	4050	4050	4050	4050	0
14	20240619	185300	7434155	4050	4050	4050	4050	0
15	20240619	185200	7434155	4050	4050	4050	4050	0
16	20240619	185100	7434155	4050	4050	4050	4050	0
17	20240619	185000	7434155	4050	4050	4050	4050	0
18	20240619	184900	7434155	4050	4050	4050	4050	0
19	20240619	184800	7434155	4050	4050	4050	4050	0
20	20240619	184700	7434155	4050	4050	4050	4050	0
21	20240619	184600	7434155	4050	4050	4050	4050	0
22	20240619	184500	7434155	4050	4050	4050	4050	0
23	20240619	184400	7434155	4050	4050	4050	4050	0
24	20240619	184300	7434155	4050	4050	4050	4050	0
25	20240619	184200	7434155	4050	4050	4050	4050	0
26	20240619	184100	7434155	4050	4050	4050	4050	0
27	20240619	184000	7434155	4050	4050	4050	4050	0
28	20240619	183900	7434155	4050	4050	4050	4050	0
29	20240619	183800	7434155	4050	4050	4050	4050	0
30	20240619	183700	7434155	4050	4050	4050	4050	0
31	20240619	183600	7434155	4050	4050	4050	4050	0
32	20240619	183500	7434155	4050	4050	4050	4050	11
33	20240619	183400	7434155	4050	4050	4050	4050	0
34	20240619	183300	7434155	4050	4050	4050	4050	0
35	20240619	183200	7434155	4050	4050	4050	4050	0
36	20240619	183100	7434155	4050	4050	4050	4050	0
37	20240619	183000	7434155	4050	4050	4050	4050	0
38	20240619	182900	7434155	4050	4050	4050	4050	0
39	20240619	182800	7434155	4050	4050	4050	4050	0
40	20240619	182700	7434155	4050	4050	4050	4050	0
41	20240619	182600	7434155	4050	4050	4050	4050	0
42	20240619	182500	7434155	4050	4050	4050	4050	0
43	20240619	182400	7434155	4050	4050	4050	4050	0
44	20240619	182300	7434155	4050	4050	4050	4050	0
45	20240619	182200	7434155	4050	4050	4050	4050	0
46	20240619	182100	7434155	4050	4050	4050	4050	0
47	20240619	182000	7434155	4050	4050	4050	4050	0
48	20240619	181900	7434155	4050	4050	4050	4050	0
49	20240619	181800	7434155	4050	4050	4050	4050	0
50	20240619	181700	7434155	4050	4050	4050	4050	0
51	20240619	181600	7434155	4050	4050	4050	4050	0
52	20240619	181500	7434155	4050	4050	4050	4050	0
53	20240619	181400	7434155	4050	4050	4050	4050	0
54	20240619	181300	7434155	4050	4050	4050	4050	0
55	20240619	181200	7434155	4050	4050	4050	4050	0
56	20240619	181100	7434155	4050	4050	4050	4050	0
57	20240619	181000	7434155	4050	4050	4050	4050	0
58	20240619	180900	7434155	4050	4050	4050	4050	0
59	20240619	180800	7434155	4050	4050	4050	4050	0
60	20240619	180700	7434155	4050	4050	4050	4050	0
61	20240619	180600	7434155	4050	4050	4050	4050	0
62	20240619	180500	7434155	4050	4050	4050	4050	11
63	20240619	180400	7434155	4050	4050	4050	4050	0
64	20240619	180300	7434155	4050	4050	4050	4050	0
65	20240619	180200	7434155	4050	4050	4050	4050	0
66	20240619	180100	7434155	4050	4050	4050	4050	0
67	20240619	180000	7434155	4050	4050	4050	4050	0
68	20240619	175900	7434155	4050	4050	4050	4050	0
69	20240619	175800	7434155	4050	4050	4050	4050	0
70	20240619	175700	7434155	4050	4050	4050	4050	0
71	20240619	175600	7434155	4050	4050	4050	4050	0
72	20240619	175500	7434155	4050	4050	4050	4050	0
73	20240619	175400	7434155	4050	4050	4050	4050	0
74	20240619	175300	7434155	4050	4050	4050	4050	0
75	20240619	175200	7434155	4050	4050	4050	4050	0
76	20240619	175100	7434155	4050	4050	4050	4050	0
77	20240619	175000	7434155	4050	4050	4050	4050	0
78	20240619	174900	7434155	4050	4050	4050	4050	0
79	20240619	174800	7434155	4050	4050	4050	4050	0
80	20240619	174700	7434155	4050	4050	4050	4050	0
81	20240619	174600	7434155	4050	4050	4050	4050	0
82	20240619	174500	7434155	4050	4050	4050	4050	0
83	20240619	174400	7434155	4050	4050	4050	4050	0
84	20240619	174300	7434155	4050	4050	4050	4050	0
85	20240619	174200	7434155	4050	4050	4050	4050	0
86	20240619	174100	7434155	4050	4050	4050	4050	0
87	20240619	174000	7434155	4050	4050	4050	4050	0
88	20240619	173900	7434155	4050	4050	4050	4050	0
89	20240619	173800	7434155	4050	4050	4050	4050	0
90	20240619	173700	7434155	4050	4050	4050	4050	0
91	20240619	173600	7434155	4050	4050	4050	4050	0
92	20240619	173500	7434155	4050	4050	4050	4050	11
93	20240619	173400	7434155	4050	4050	4050	4050	0
94	20240619	173300	7434155	4050	4050	4050	4050	0
95	20240619	173200	7434155	4050	4050	4050	4050	0
96	20240619	173100	7434155	4050	4050	4050	4050	0
97	20240619	173000	7434155	4050	4050	4050	4050	0
98	20240619	172900	7434155	4050	4050	4050	4050	0
99	20240619	172800	7434155	4050	4050	4050	4050	0
100	20240619	172700	7434155	4050	4050	4050	4050	0
101	20240619	172600	7434155	4050	4050	4050	4050	0
102	20240619	172500	7434155	4050	4050	4050	4050	0
103	20240619	172400	7434155	4050	4050	4050	4050	0
104	20240619	172300	7434155	4050	4050	4050	4050	0
105	20240619	172200	7434155	4050	4050	4050	4050	0
106	20240619	172100	7434155	4050	4050	4050	4050	0
107	20240619	172000	7434155	4050	4050	4050	4050	0
108	20240619	171900	7434155	4050	4050	4050	4050	0
109	20240619	171800	7434155	4050	4050	4050	4050	0
110	20240619	171700	7434155	4050	4050	4050	4050	0
111	20240619	171600	7434155	4050	4050	4050	4050	0
112	20240619	171500	7434155	4050	4050	4050	4050	0
113	20240619	171400	7434155	4050	4050	4050	4050	0
114	20240619	171300	7434155	4050	4050	4050	4050	0
115	20240619	171200	7434155	4050	4050	4050	4050	0
116	20240619	171100	7434155	4050	4050	4050	4050	0
117	20240619	171000	7434155	4050	4050	4050	4050	0
118	20240619	170900	7434155	4050	4050	4050	4050	0
119	20240619	170800	7434155	4050	4050	4050	4050	0
120	20240619	170700	7434155	4050	4050	4050	4050	0
121	20240619	170600	7434155	4050	4050	4050	4050	0
122	20240619	170500	7434155	4050	4050	4050	4050	11
123	20240619	170400	7434155	4050	4050	4050	4050	0
124	20240619	170300	7434155	4050	4050	4050	4050	0
125	20240619	170200	7434155	4050	4050	4050	4050	0
126	20240619	170100	7434155	4050	4050	4050	4050	0
127	20240619	170000	7434155	4050	4050	4050	4050	0
128	20240619	165900	7434155	4050	4050	4050	4050	0
129	20240619	165800	7434155	4050	4050	4050	4050	0
130	20240619	165700	7434155	4050	4050	4050	4050	0
131	20240619	165600	7434155	4050	4050	4050	4050	0
132	20240619	165500	7434155	4050	4050	4050	4050	0
133	20240619	165400	7434155	4050	4050	4050	4050	0
134	20240619	165300	7434155	4050	4050	4050	4050	0
135	20240619	165200	7434155	4050	4050	4050	4050	0
136	20240619	165100	7434155	4050	4050	4050	4050	0
137	20240619	165000	7434155	4050	4050	4050	4050	0
138	20240619	164900	7434155	4050	4050	4050	4050	0
139	20240619	164800	7434155	4050	4050	4050	4050	0
140	20240619	164700	7434155	4050	4050	4050	4050	0
141	20240619	164600	7434155	4050	4050	4050	4050	0
142	20240619	164500	7434155	4050	4050	4050	4050	0
143	20240619	164400	7434155	4050	4050	4050	4050	0
144	20240619	164300	7434155	4050	4050	4050	4050	0
145	20240619	164200	7434155	4050	4050	4050	4050	0
146	20240619	164100	7434155	4050	4050	4050	4050	0
147	20240619	164000	7434155	4050	4050	4050	4050	0
148	20240619	163900	7434155	4050	4050	4050	4050	0
149	20240619	163800	7434155	4050	4050	4050	4050	0
150	20240619	163700	7434155	4050	4050	4050	4050	0
151	20240619	163600	7434155	4050	4050	4050	4050	0
152	20240619	163500	7434155	4050	4050	4050	4050	11
153	20240619	163400	7434155	4050	4050	4050	4050	0
154	20240619	163300	7434155	4050	4050	4050	4050	0
155	20240619	163200	7434155	4050	4050	4050	4050	0
156	20240619	163100	7434155	4050	4050	4050	4050	0
157	20240619	163000	7434155	4050	4050	4050	4050	0
158	20240619	162900	7434155	4050	4050	4050	4050	0
159	20240619	162800	7434155	4050	4050	4050	4050	0
160	20240619	162700	7434155	4050	4050	4050	4050	0
161	20240619	162600	7434155	4050	4050	4050	4050	0
162	20240619	162500	7434155	4050	4050	4050	4050	0
163	20240619	162400	7434155	4050	4050	4050	4050	0
164	20240619	162300	7434155	4050	4050	4050	4050	0
165	20240619	162200	7434155	4050	4050	4050	4050	0
166	20240619	162100	7434155	4050	4050	4050	4050	0
167	20240619	162000	7434155	4050	4050	4050	4050	0
168	20240619	161900	7434155	4050	4050	4050	4050	0
169	20240619	161800	7434155	4050	4050	4050	4050	0
170	20240619	161700	7434155	4050	4050	4050	4050	0
171	20240619	161600	7434155	4050	4050	4050	4050	0
172	20240619	161500	7434155	4050	4050	4050	4050	0
173	20240619	161400	7434155	4050	4050	4050	4050	0
174	20240619	161300	7434155	4050	4050	4050	4050	0
175	20240619	161200	7434155	4050	4050	4050	4050	0
176	20240619	161100	7434155	4050	4050	4050	4050	0
177	20240619	161000	7434155	4050	4050	4050	4050	0
178	20240619	160900	7434155	4050	4050	4050	4050	0
179	20240619	160800	7434155	4050	4050	4050	4050	0
180	20240619	160700	7434155	4050	4050	4050	4050	0
181	20240619	160600	7434155	4050	4050	4050	4050	0
182	20240619	160500	7434155	4050	4050	4050	4050	11
183	20240619	160400	7434155	4050	4050	4050	4050	0
184	20240619	160300	7434155	4050	4050	4050	4050	0
185	20240619	160200	7434155	4050	4050	4050	4050	0
186	20240619	160100	7434155	4050	4050	4050	4050	0
187	20240619	160000	7434155	4050	4050	4050	4050	0
188	20240619	155900	7434155	4050	4050	4050	4050	0
189	20240619	155800	7434155	4050	4050	4050	4050	0
190	20240619	155700	7434155	4050	4050	4050	4050	0
191	20240619	155600	7434155	4050	4050	4050	4050	0
192	20240619	155500	7434155	4050	4050	4050	4050	0
193	20240619	155400	7434155	4050	4050	4050	4050	0
194	20240619	155300	7434155	4050	4050	4050	4050	0
195	20240619	155200	7434155	4050	4050	4050	4050	0
196	20240619	155100	7434155	4050	4050	4050	4050	0
197	20240619	155000	7434155	4050	4050	4050	4050	0
198	20240619	154900	7434155	4050	4050	4050	4050	0
199	20240619	154800	7434155	4050	4050	4050	4050	0
200	20240619	154700	7434155	4050	4050	4050	4050	0
201	20240619	154600	7434155	4050	4050	4050	4050	0
202	20240619	154500	7434155	4050	4050	4050	4050	0
203	20240619	154400	7434155	4050	4050	4050	4050	0
204	20240619	154300	7434155	4050	4050	4050	4050	0
205	20240619	154200	7434155	4050	4050	4050	4050	0
206	20240619	154100	7434155	4050	4050	4050	4050	0
207	20240619	154000	7434155	4050	4050	4050	4050	0
208	20240619	153900	7434155	4050	4050	4050	4050	0
209	20240619	153800	7434155	4050	4050	4050	4050	0
210	20240619	153700	7434155	4050	4050	4050	4050	0
211	20240619	153600	7434155	4050	4050	4050	4050	0
212	20240619	153500	7434155	4050	4050	4050	4050	11
213	20240619	153400	7434155	4050	4050	4050	4050	0
214	20240619	153300	7434155	4050	4050	4050	4050	0
215	20240619	153200	7434155	4050	4050	4050	4050	0
216	20240619	153100	7434155	4050	4050	4050	4050	0
217	20240619	153000	7434155	4050	4050	4050	4050	11
218	20240619	152900	7389605	4035	4035	4035	4035	0
219	20240619	152800	7389605	4035	4035	4035	4035	0
220	20240619	152700	7389605	4035	4035	4035	4035	0
221	20240619	152600	7389605	4035	4035	4035	4035	0
222	20240619	152500	7389605	4035	4035	4035	4035	0
223	20240619	152400	7389605	4035	4035	4035	4035	0
224	20240619	152300	7389605	4035	4035	4035	4035	0
225	20240619	152200	7389605	4035	4035	4035	4035	0
226	20240619	152100	7389605	4035	4035	4035	4035	0
227	20240619	152000	7389605	4035	4035	4035	4035	0
228	20240619	151900	7389605	4035	4035	4035	4035	29
229	20240619	151800	7272590	4035	4035	4035	4035	26
230	20240619	151700	7167680	4035	4035	4035	4035	0
231	20240619	151600	7167680	4035	4035	4035	4035	0
232	20240619	151500	7167680	4035	4035	4035	4035	0
233	20240619	151400	7167680	4035	4040	4040	4035	175
234	20240619	151300	6460985	4050	4050	4050	4050	0
235	20240619	151200	6460985	4050	4050	4050	4050	0
236	20240619	151100	6460985	4050	4050	4050	4050	0
237	20240619	151000	6460985	4050	4050	4050	4050	0
238	20240619	150900	6460985	4050	4050	4050	4050	0
239	20240619	150800	6460985	4050	4050	4050	4050	0
240	20240619	150700	6460985	4050	4050	4050	4050	0
241	20240619	150600	6460985	4050	4050	4050	4050	0
242	20240619	150500	6460985	4050	4050	4050	4050	1
243	20240619	150400	6456935	4050	4050	4050	4050	3
244	20240619	150300	6444785	4050	4050	4050	4050	0
245	20240619	150200	6444785	4050	4050	4050	4050	0
246	20240619	150100	6444785	4050	4050	4050	4050	0
247	20240619	150000	6444785	4050	4050	4050	4050	0
248	20240619	145900	6444785	4050	4050	4050	4050	0
249	20240619	145800	6444785	4050	4050	4050	4050	0
250	20240619	145700	6444785	4050	4050	4050	4050	0
251	20240619	145600	6444785	4050	4050	4050	4050	0
252	20240619	145500	6444785	4050	4050	4050	4050	0
253	20240619	145400	6444785	4050	4050	4050	4050	0
254	20240619	145300	6444785	4050	4050	4050	4050	0
255	20240619	145200	6444785	4050	4050	4050	4050	0
256	20240619	145100	6444785	4050	4050	4050	4050	0
257	20240619	145000	6444785	4050	4050	4050	4050	0
258	20240619	144900	6444785	4050	4050	4050	4050	0
259	20240619	144800	6444785	4050	4050	4050	4050	0
260	20240619	144700	6444785	4050	4050	4050	4050	0
261	20240619	144600	6444785	4050	4050	4050	4050	0
262	20240619	144500	6444785	4050	4050	4050	4050	0
263	20240619	144400	6444785	4050	4050	4050	4050	0
264	20240619	144300	6444785	4050	4050	4050	4050	0
265	20240619	144200	6444785	4050	4050	4050	4050	0
266	20240619	144100	6444785	4050	4050	4050	4050	0
267	20240619	144000	6444785	4050	4050	4050	4050	0
268	20240619	143900	6444785	4050	4050	4050	4050	0
269	20240619	143800	6444785	4050	4050	4050	4050	0
270	20240619	143700	6444785	4050	4050	4050	4050	0
271	20240619	143600	6444785	4050	4050	4050	4050	0
272	20240619	143500	6444785	4050	4050	4050	4050	0
273	20240619	143400	6444785	4050	4050	4050	4050	0
274	20240619	143300	6444785	4050	4050	4050	4050	0
275	20240619	143200	6444785	4050	4050	4050	4050	0
276	20240619	143100	6444785	4050	4050	4050	4050	0
277	20240619	143000	6444785	4050	4050	4050	4050	0
278	20240619	142900	6444785	4050	4050	4050	4050	0
279	20240619	142800	6444785	4050	4050	4050	4050	0
280	20240619	142700	6444785	4050	4050	4050	4050	0
281	20240619	142600	6444785	4050	4050	4050	4050	0
282	20240619	142500	6444785	4050	4050	4050	4050	0
283	20240619	142400	6444785	4050	4050	4050	4050	0
284	20240619	142300	6444785	4050	4050	4050	4050	0
285	20240619	142200	6444785	4050	4050	4050	4050	0
286	20240619	142100	6444785	4050	4050	4050	4050	0
287	20240619	142000	6444785	4050	4050	4050	4050	0
288	20240619	141900	6444785	4050	4050	4050	4050	0
289	20240619	141800	6444785	4050	4050	4050	4050	0
290	20240619	141700	6444785	4050	4050	4050	4050	0
291	20240619	141600	6444785	4050	4050	4050	4050	0
292	20240619	141500	6444785	4050	4050	4050	4050	2
293	20240619	141400	6436685	4040	4040	4040	4040	20
294	20240619	141300	6355885	4040	4040	4040	4040	0
295	20240619	141200	6355885	4040	4040	4040	4040	0
296	20240619	141100	6355885	4040	4040	4040	4040	0
297	20240619	141000	6355885	4040	4040	4040	4040	0
298	20240619	140900	6355885	4040	4040	4040	4040	0
299	20240619	140800	6355885	4040	4040	4040	4040	0
300	20240619	140700	6355885	4040	4040	4040	4040	40
301	20240619	140600	6194285	4040	4040	4040	4040	0
302	20240619	140500	6194285	4040	4040	4040	4040	0
303	20240619	140400	6194285	4040	4040	4040	4040	0
304	20240619	140300	6194285	4040	4040	4040	4040	0
305	20240619	140200	6194285	4040	4040	4040	4040	0
306	20240619	140100	6194285	4040	4040	4040	4040	0
307	20240619	140000	6194285	4040	4040	4040	4040	0
308	20240619	135900	6194285	4040	4040	4040	4040	0
309	20240619	135800	6194285	4040	4040	4040	4040	0
310	20240619	135700	6194285	4040	4040	4040	4040	0
311	20240619	135600	6194285	4040	4040	4040	4040	0
312	20240619	135500	6194285	4040	4040	4040	4040	0
313	20240619	135400	6194285	4040	4040	4040	4040	0
314	20240619	135300	6194285	4040	4040	4040	4040	0
315	20240619	135200	6194285	4040	4040	4040	4040	0
316	20240619	135100	6194285	4040	4040	4040	4040	33
317	20240619	135000	6060965	4040	4040	4040	4040	0
318	20240619	134900	6060965	4040	4040	4040	4040	0
319	20240619	134800	6060965	4040	4040	4040	4040	0
320	20240619	134700	6060965	4040	4040	4040	4040	0
321	20240619	134600	6060965	4040	4040	4040	4040	0
322	20240619	134500	6060965	4040	4040	4040	4040	0
323	20240619	134400	6060965	4040	4040	4040	4040	0
324	20240619	134300	6060965	4040	4040	4040	4040	0
325	20240619	134200	6060965	4040	4040	4040	4040	0
326	20240619	134100	6060965	4040	4040	4040	4040	0
327	20240619	134000	6060965	4040	4040	4040	4040	0
328	20240619	133900	6060965	4040	4040	4040	4040	0
329	20240619	133800	6060965	4040	4040	4040	4040	0
330	20240619	133700	6060965	4040	4040	4040	4040	0
331	20240619	133600	6060965	4040	4040	4040	4040	0
332	20240619	133500	6060965	4040	4040	4040	4040	0
333	20240619	133400	6060965	4040	4040	4040	4040	0
334	20240619	133300	6060965	4040	4040	4040	4040	0
335	20240619	133200	6060965	4040	4040	4040	4040	0
336	20240619	133100	6060965	4040	4040	4040	4040	0
337	20240619	133000	6060965	4040	4040	4040	4040	1
338	20240619	132900	6056925	4040	4040	4040	4040	0
339	20240619	132800	6056925	4040	4040	4040	4040	0
340	20240619	132700	6056925	4040	4040	4040	4040	0
341	20240619	132600	6056925	4040	4040	4040	4040	0
342	20240619	132500	6056925	4040	4040	4040	4040	0
343	20240619	132400	6056925	4040	4040	4040	4040	0
344	20240619	132300	6056925	4040	4040	4040	4040	0
345	20240619	132200	6056925	4040	4040	4040	4040	0
346	20240619	132100	6056925	4040	4040	4040	4040	0
347	20240619	132000	6056925	4040	4040	4040	4040	0
348	20240619	131900	6056925	4040	4040	4040	4040	0
349	20240619	131800	6056925	4040	4040	4040	4040	0
350	20240619	131700	6056925	4040	4040	4040	4040	0
351	20240619	131600	6056925	4040	4040	4040	4040	0
352	20240619	131500	6056925	4040	4040	4040	4040	0
353	20240619	131400	6056925	4040	4040	4040	4040	0
354	20240619	131300	6056925	4040	4040	4040	4040	0
355	20240619	131200	6056925	4040	4040	4040	4040	0
356	20240619	131100	6056925	4040	4045	4045	4040	400
357	20240619	131000	4440375	4050	4050	4050	4050	0
358	20240619	130900	4440375	4050	4050	4050	4050	0
359	20240619	130800	4440375	4050	4050	4050	4050	0
360	20240619	130700	4440375	4050	4050	4050	4050	0
361	20240619	130600	4440375	4050	4050	4050	4050	0
362	20240619	130500	4440375	4050	4050	4050	4050	0
363	20240619	130400	4440375	4050	4050	4050	4050	0
364	20240619	130300	4440375	4050	4050	4050	4050	0
365	20240619	130200	4440375	4050	4050	4050	4050	0
366	20240619	130100	4440375	4050	4050	4050	4050	0
367	20240619	130000	4440375	4050	4050	4050	4050	0
368	20240619	125900	4440375	4050	4050	4050	4050	0
369	20240619	125800	4440375	4050	4050	4050	4050	0
370	20240619	125700	4440375	4050	4050	4050	4050	0
371	20240619	125600	4440375	4050	4050	4050	4050	0
372	20240619	125500	4440375	4050	4050	4050	4050	0
373	20240619	125400	4440375	4050	4050	4050	4050	0
374	20240619	125300	4440375	4050	4050	4050	4050	0
375	20240619	125200	4440375	4050	4050	4050	4050	0
376	20240619	125100	4440375	4050	4050	4050	4050	0
377	20240619	125000	4440375	4050	4050	4050	4050	0
378	20240619	124900	4440375	4050	4050	4050	4050	0
379	20240619	124800	4440375	4050	4050	4050	4050	0
380	20240619	124700	4440375	4050	4050	4050	4050	0
381	20240619	124600	4440375	4050	4050	4050	4050	0
382	20240619	124500	4440375	4050	4050	4050	4050	0
383	20240619	124400	4440375	4050	4050	4050	4050	0
384	20240619	124300	4440375	4050	4050	4050	4050	0
385	20240619	124200	4440375	4050	4050	4050	4050	0
386	20240619	124100	4440375	4050	4050	4050	4050	72
387	20240619	124000	4148775	4050	4050	4050	4050	0
388	20240619	123900	4148775	4050	4050	4050	4050	0
389	20240619	123800	4148775	4050	4050	4050	4050	0
390	20240619	123700	4148775	4050	4050	4050	4050	0
391	20240619	123600	4148775	4050	4050	4050	4050	0
392	20240619	123500	4148775	4050	4050	4050	4050	0
393	20240619	123400	4148775	4050	4050	4050	4050	0
394	20240619	123300	4148775	4050	4050	4050	4050	0
395	20240619	123200	4148775	4050	4050	4050	4050	0
396	20240619	123100	4148775	4050	4050	4050	4050	0
397	20240619	123000	4148775	4050	4050	4050	4050	0
398	20240619	122900	4148775	4050	4050	4050	4050	0
399	20240619	122800	4148775	4050	4050	4050	4050	0
400	20240619	122700	4148775	4050	4050	4050	4050	0
401	20240619	122600	4148775	4050	4050	4050	4050	0
402	20240619	122500	4148775	4050	4050	4050	4050	0
403	20240619	122400	4148775	4050	4050	4050	4050	0
404	20240619	122300	4148775	4050	4050	4050	4050	0
405	20240619	122200	4148775	4050	4050	4050	4050	0
406	20240619	122100	4148775	4050	4050	4050	4050	0
407	20240619	122000	4148775	4050	4050	4050	4050	0
408	20240619	121900	4148775	4050	4050	4050	4050	0
409	20240619	121800	4148775	4050	4050	4050	4050	0
410	20240619	121700	4148775	4050	4050	4050	4050	0
411	20240619	121600	4148775	4050	4050	4050	4050	0
412	20240619	121500	4148775	4050	4050	4050	4050	0
413	20240619	121400	4148775	4050	4050	4050	4050	0
414	20240619	121300	4148775	4050	4050	4050	4050	0
415	20240619	121200	4148775	4050	4050	4050	4050	0
416	20240619	121100	4148775	4050	4050	4050	4050	0
417	20240619	121000	4148775	4050	4050	4050	4050	2
418	20240619	120900	4140675	4055	4055	4055	4055	0
419	20240619	120800	4140675	4055	4055	4055	4055	0
420	20240619	120700	4140675	4055	4055	4055	4055	0
421	20240619	120600	4140675	4055	4055	4055	4055	0
422	20240619	120500	4140675	4055	4055	4055	4055	0
423	20240619	120400	4140675	4055	4055	4055	4055	0
424	20240619	120300	4140675	4055	4055	4055	4055	0
425	20240619	120200	4140675	4055	4055	4055	4055	0
426	20240619	120100	4140675	4055	4055	4055	4055	0
427	20240619	120000	4140675	4055	4055	4055	4055	0
428	20240619	115900	4140675	4055	4055	4055	4055	0
429	20240619	115800	4140675	4055	4055	4055	4055	0
430	20240619	115700	4140675	4055	4055	4055	4055	0
431	20240619	115600	4140675	4055	4055	4055	4055	0
432	20240619	115500	4140675	4055	4055	4055	4055	0
433	20240619	115400	4140675	4055	4055	4055	4055	0
434	20240619	115300	4140675	4055	4055	4055	4055	0
435	20240619	115200	4140675	4055	4055	4055	4055	0
436	20240619	115100	4140675	4055	4055	4055	4055	0
437	20240619	115000	4140675	4055	4055	4055	4055	0
438	20240619	114900	4140675	4055	4055	4055	4055	0
439	20240619	114800	4140675	4055	4055	4055	4055	0
440	20240619	114700	4140675	4055	4055	4055	4055	0
441	20240619	114600	4140675	4055	4055	4055	4055	0
442	20240619	114500	4140675	4055	4055	4055	4055	0
443	20240619	114400	4140675	4055	4055	4055	4055	0
444	20240619	114300	4140675	4055	4055	4055	4055	0
445	20240619	114200	4140675	4055	4055	4055	4055	0
446	20240619	114100	4140675	4055	4055	4055	4055	0
447	20240619	114000	4140675	4055	4055	4055	4055	0
448	20240619	113900	4140675	4055	4055	4055	4055	2
449	20240619	113800	4132565	4055	4055	4055	4055	0
450	20240619	113700	4132565	4055	4055	4055	4055	0
451	20240619	113600	4132565	4055	4055	4055	4055	0
452	20240619	113500	4132565	4055	4055	4055	4055	0
453	20240619	113400	4132565	4055	4055	4055	4055	0
454	20240619	113300	4132565	4055	4055	4055	4055	0
455	20240619	113200	4132565	4055	4055	4055	4055	0
456	20240619	113100	4132565	4055	4055	4055	4055	0
457	20240619	113000	4132565	4055	4055	4055	4055	0
458	20240619	112900	4132565	4055	4055	4055	4055	0
459	20240619	112800	4132565	4055	4055	4055	4055	27
460	20240619	112700	4023080	4055	4055	4055	4055	0
461	20240619	112600	4023080	4055	4055	4055	4055	0
462	20240619	112500	4023080	4055	4055	4055	4055	0
463	20240619	112400	4023080	4055	4055	4055	4055	0
464	20240619	112300	4023080	4055	4055	4055	4055	2
465	20240619	112200	4014970	4055	4055	4055	4055	0
466	20240619	112100	4014970	4055	4055	4055	4055	0
467	20240619	112000	4014970	4055	4055	4055	4055	0
468	20240619	111900	4014970	4055	4055	4055	4055	0
469	20240619	111800	4014970	4055	4055	4055	4055	50
470	20240619	111700	3812220	4055	4055	4055	4055	0
471	20240619	111600	3812220	4055	4055	4055	4055	0
472	20240619	111500	3812220	4055	4055	4055	4055	0
473	20240619	111400	3812220	4055	4055	4055	4055	0
474	20240619	111300	3812220	4055	4055	4055	4055	0
475	20240619	111200	3812220	4055	4055	4055	4055	0
476	20240619	111100	3812220	4055	4055	4055	4055	0
477	20240619	111000	3812220	4055	4055	4055	4055	0
478	20240619	110900	3812220	4055	4055	4055	4055	0
479	20240619	110800	3812220	4055	4055	4055	4055	0
480	20240619	110700	3812220	4055	4055	4055	4055	0
481	20240619	110600	3812220	4055	4055	4055	4055	0
482	20240619	110500	3812220	4055	4055	4055	4055	0
483	20240619	110400	3812220	4055	4055	4055	4055	0
484	20240619	110300	3812220	4055	4055	4055	4055	0
485	20240619	110200	3812220	4055	4050	4055	4050	513
486	20240619	110100	1734505	4055	4055	4055	4055	0
487	20240619	110000	1734505	4055	4055	4055	4055	0
488	20240619	105900	1734505	4055	4055	4055	4055	0
489	20240619	105800	1734505	4055	4055	4055	4055	0
490	20240619	105700	1734505	4055	4055	4055	4055	0
491	20240619	105600	1734505	4055	4055	4055	4055	0
492	20240619	105500	1734505	4055	4055	4055	4055	0
493	20240619	105400	1734505	4055	4055	4055	4055	0
494	20240619	105300	1734505	4055	4055	4055	4055	0
495	20240619	105200	1734505	4055	4055	4055	4055	0
496	20240619	105100	1734505	4055	4055	4055	4055	0
497	20240619	105000	1734505	4055	4055	4055	4055	0
498	20240619	104900	1734505	4055	4055	4055	4055	0
499	20240619	104800	1734505	4055	4055	4055	4055	0
500	20240619	104700	1734505	4055	4055	4055	4055	0
501	20240619	104600	1734505	4055	4055	4055	4055	0
502	20240619	104500	1734505	4055	4055	4055	4055	0
503	20240619	104400	1734505	4055	4055	4055	4055	0
504	20240619	104300	1734505	4055	4055	4055	4055	0
505	20240619	104200	1734505	4055	4055	4055	4055	0
506	20240619	104100	1734505	4055	4055	4055	4055	0
507	20240619	104000	1734505	4055	4055	4055	4055	0
508	20240619	103900	1734505	4055	4055	4055	4055	0
509	20240619	103800	1734505	4055	4055	4055	4055	0
510	20240619	103700	1734505	4055	4055	4055	4055	0
511	20240619	103600	1734505	4055	4055	4055	4055	0
512	20240619	103500	1734505	4055	4055	4055	4055	221
513	20240619	103400	838350	4050	4050	4050	4050	0
514	20240619	103300	838350	4050	4050	4050	4050	0
515	20240619	103200	838350	4050	4050	4050	4050	65
516	20240619	103100	575100	4050	4050	4050	4050	0
517	20240619	103000	575100	4050	4050	4050	4050	0
518	20240619	102900	575100	4050	4050	4050	4050	0
519	20240619	102800	575100	4050	4050	4050	4050	0
520	20240619	102700	575100	4050	4050	4050	4050	0
521	20240619	102600	575100	4050	4050	4050	4050	0
522	20240619	102500	575100	4050	4050	4050	4050	0
523	20240619	102400	575100	4050	4050	4050	4050	0
524	20240619	102300	575100	4050	4050	4050	4050	0
525	20240619	102200	575100	4050	4050	4050	4050	0
526	20240619	102100	575100	4050	4050	4050	4050	0
527	20240619	102000	575100	4050	4050	4050	4050	123
528	20240619	101900	76950	4050	4050	4050	4050	0
529	20240619	101800	76950	4050	4050	4050	4050	0
530	20240619	101700	76950	4050	4050	4050	4050	0
531	20240619	101600	76950	4050	4050	4050	4050	0
532	20240619	101500	76950	4050	4050	4050	4050	0
533	20240619	101400	76950	4050	4050	4050	4050	0
534	20240619	101300	76950	4050	4050	4050	4050	0
535	20240619	101200	76950	4050	4050	4050	4050	0
536	20240619	101100	76950	4050	4050	4050	4050	0
537	20240619	101000	76950	4050	4050	4050	4050	0
538	20240619	100900	76950	4050	4050	4050	4050	0
539	20240619	100800	76950	4050	4050	4050	4050	0
540	20240619	100700	76950	4050	4050	4050	4050	0
541	20240619	100600	76950	4050	4050	4050	4050	0
542	20240619	100500	76950	4050	4050	4050	4050	0
543	20240619	100400	76950	4050	4050	4050	4050	0
544	20240619	100300	76950	4050	4050	4050	4050	0
545	20240619	100200	76950	4050	4050	4050	4050	0
546	20240619	100100	76950	4050	4050	4050	4050	1
547	20240619	100000	72900	4050	4050	4050	4050	0
548	20240619	095900	72900	4050	4050	4050	4050	0
549	20240619	095800	72900	4050	4050	4050	4050	0
550	20240619	095700	72900	4050	4050	4050	4050	0
551	20240619	095600	72900	4050	4050	4050	4050	0
552	20240619	095500	72900	4050	4050	4050	4050	0
553	20240619	095400	72900	4050	4050	4050	4050	0
554	20240619	095300	72900	4050	4050	4050	4050	0
555	20240619	095200	72900	4050	4050	4050	4050	0
556	20240619	095100	72900	4050	4050	4050	4050	0
557	20240619	095000	72900	4050	4050	4050	4050	0
558	20240619	094900	72900	4050	4050	4050	4050	0
559	20240619	094800	72900	4050	4050	4050	4050	0
560	20240619	094700	72900	4050	4050	4050	4050	0
561	20240619	094600	72900	4050	4050	4050	4050	0
562	20240619	094500	72900	4050	4050	4050	4050	0
563	20240619	094400	72900	4050	4050	4050	4050	0
564	20240619	094300	72900	4050	4050	4050	4050	0
565	20240619	094200	72900	4050	4050	4050	4050	0
566	20240619	094100	72900	4050	4050	4050	4050	0
567	20240619	094000	72900	4050	4050	4050	4050	0
568	20240619	093900	72900	4050	4050	4050	4050	0
569	20240619	093800	72900	4050	4050	4050	4050	0
570	20240619	093700	72900	4050	4050	4050	4050	0
571	20240619	093600	72900	4050	4050	4050	4050	0
572	20240619	093500	72900	4050	4050	4050	4050	0
573	20240619	093400	72900	4050	4050	4050	4050	0
574	20240619	093300	72900	4050	4050	4050	4050	0
575	20240619	093200	72900	4050	4050	4050	4050	0
576	20240619	093100	72900	4050	4050	4050	4050	0
577	20240619	093000	72900	4050	4050	4050	4050	0
578	20240619	092900	72900	4050	4050	4050	4050	0
579	20240619	092800	72900	4050	4050	4050	4050	0
580	20240619	092700	72900	4050	4050	4050	4050	0
581	20240619	092600	72900	4050	4050	4050	4050	0
582	20240619	092500	72900	4050	4050	4050	4050	0
583	20240619	092400	72900	4050	4050	4050	4050	0
584	20240619	092300	72900	4050	4050	4050	4050	0
585	20240619	092200	72900	4050	4050	4050	4050	0
586	20240619	092100	72900	4050	4050	4050	4050	0
587	20240619	092000	72900	4050	4050	4050	4050	0
588	20240619	091900	72900	4050	4050	4050	4050	0
589	20240619	091800	72900	4050	4050	4050	4050	0
590	20240619	091700	72900	4050	4050	4050	4050	0
591	20240619	091600	72900	4050	4050	4050	4050	0
592	20240619	091500	72900	4050	4050	4050	4050	0
593	20240619	091400	72900	4050	4050	4050	4050	0
594	20240619	091300	72900	4050	4050	4050	4050	0
595	20240619	091200	72900	4050	4050	4050	4050	0
596	20240619	091100	72900	4050	4050	4050	4050	0
597	20240619	091000	72900	4050	4050	4050	4050	11
598	20240619	090900	0	4050	4050	4050	4050	0
599	20240619	090800	0	4050	4050	4050	4050	0
600	20240619	090700	0	4050	4050	4050	4050	0
601	20240619	090600	0	4050	4050	4050	4050	0
602	20240619	090500	0	4050	4050	4050	4050	0
603	20240619	090400	0	4050	4050	4050	4050	0
604	20240619	090300	0	4050	4050	4050	4050	0
605	20240619	090200	0	4050	4050	4050	4050	0
606	20240619	090100	0	4050	4050	4050	4050	0
607	20240619	090000	0	4050	4050	4050	4050	0