KissMeData/045300/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192700	59434495	3595	3595	3595	3595	100
3	20240619	192600	59434495	3595	3595	3595	3595	0
4	20240619	192500	59434495	3595	3595	3595	3595	0
5	20240619	192400	59434495	3595	3595	3595	3595	0
6	20240619	192300	59434495	3595	3595	3595	3595	0
7	20240619	192200	59434495	3595	3595	3595	3595	0
8	20240619	192100	59434495	3595	3595	3595	3595	0
9	20240619	192000	59434495	3595	3595	3595	3595	0
10	20240619	191900	59434495	3595	3595	3595	3595	0
11	20240619	191800	59434495	3595	3595	3595	3595	0
12	20240619	191700	59434495	3595	3595	3595	3595	0
13	20240619	191600	59434495	3595	3595	3595	3595	0
14	20240619	191500	59434495	3595	3595	3595	3595	0
15	20240619	191400	59434495	3595	3595	3595	3595	0
16	20240619	191300	59434495	3595	3595	3595	3595	0
17	20240619	191200	59434495	3595	3595	3595	3595	0
18	20240619	191100	59434495	3595	3595	3595	3595	0
19	20240619	191000	59434495	3595	3595	3595	3595	0
20	20240619	190900	59434495	3595	3595	3595	3595	0
21	20240619	190800	59434495	3595	3595	3595	3595	0
22	20240619	190700	59434495	3595	3595	3595	3595	0
23	20240619	190600	59434495	3595	3595	3595	3595	0
24	20240619	190500	59434495	3595	3595	3595	3595	0
25	20240619	190400	59434495	3595	3595	3595	3595	0
26	20240619	190300	59434495	3595	3595	3595	3595	0
27	20240619	190200	59434495	3595	3595	3595	3595	0
28	20240619	190100	59434495	3595	3595	3595	3595	0
29	20240619	190000	59434495	3595	3595	3595	3595	0
30	20240619	185900	59434495	3595	3595	3595	3595	0
31	20240619	185800	59434495	3595	3595	3595	3595	0
32	20240619	185700	59434495	3595	3595	3595	3595	100
33	20240619	185600	59434495	3595	3595	3595	3595	0
34	20240619	185500	59434495	3595	3595	3595	3595	0
35	20240619	185400	59434495	3595	3595	3595	3595	0
36	20240619	185300	59434495	3595	3595	3595	3595	0
37	20240619	185200	59434495	3595	3595	3595	3595	0
38	20240619	185100	59434495	3595	3595	3595	3595	0
39	20240619	185000	59434495	3595	3595	3595	3595	0
40	20240619	184900	59434495	3595	3595	3595	3595	0
41	20240619	184800	59434495	3595	3595	3595	3595	0
42	20240619	184700	59434495	3595	3595	3595	3595	0
43	20240619	184600	59434495	3595	3595	3595	3595	0
44	20240619	184500	59434495	3595	3595	3595	3595	0
45	20240619	184400	59434495	3595	3595	3595	3595	0
46	20240619	184300	59434495	3595	3595	3595	3595	0
47	20240619	184200	59434495	3595	3595	3595	3595	0
48	20240619	184100	59434495	3595	3595	3595	3595	0
49	20240619	184000	59434495	3595	3595	3595	3595	0
50	20240619	183900	59434495	3595	3595	3595	3595	0
51	20240619	183800	59434495	3595	3595	3595	3595	0
52	20240619	183700	59434495	3595	3595	3595	3595	0
53	20240619	183600	59434495	3595	3595	3595	3595	0
54	20240619	183500	59434495	3595	3595	3595	3595	0
55	20240619	183400	59434495	3595	3595	3595	3595	0
56	20240619	183300	59434495	3595	3595	3595	3595	0
57	20240619	183200	59434495	3595	3595	3595	3595	0
58	20240619	183100	59434495	3595	3595	3595	3595	0
59	20240619	183000	59434495	3595	3595	3595	3595	0
60	20240619	182900	59434495	3595	3595	3595	3595	0
61	20240619	182800	59434495	3595	3595	3595	3595	0
62	20240619	182700	59434495	3595	3595	3595	3595	100
63	20240619	182600	59434495	3595	3595	3595	3595	0
64	20240619	182500	59434495	3595	3595	3595	3595	0
65	20240619	182400	59434495	3595	3595	3595	3595	0
66	20240619	182300	59434495	3595	3595	3595	3595	0
67	20240619	182200	59434495	3595	3595	3595	3595	0
68	20240619	182100	59434495	3595	3595	3595	3595	0
69	20240619	182000	59434495	3595	3595	3595	3595	0
70	20240619	181900	59434495	3595	3595	3595	3595	0
71	20240619	181800	59434495	3595	3595	3595	3595	0
72	20240619	181700	59434495	3595	3595	3595	3595	0
73	20240619	181600	59434495	3595	3595	3595	3595	0
74	20240619	181500	59434495	3595	3595	3595	3595	0
75	20240619	181400	59434495	3595	3595	3595	3595	0
76	20240619	181300	59434495	3595	3595	3595	3595	0
77	20240619	181200	59434495	3595	3595	3595	3595	0
78	20240619	181100	59434495	3595	3595	3595	3595	0
79	20240619	181000	59434495	3595	3595	3595	3595	0
80	20240619	180900	59434495	3595	3595	3595	3595	0
81	20240619	180800	59434495	3595	3595	3595	3595	0
82	20240619	180700	59434495	3595	3595	3595	3595	0
83	20240619	180600	59434495	3595	3595	3595	3595	0
84	20240619	180500	59434495	3595	3595	3595	3595	0
85	20240619	180400	59434495	3595	3595	3595	3595	0
86	20240619	180300	59434495	3595	3595	3595	3595	0
87	20240619	180200	59434495	3595	3595	3595	3595	0
88	20240619	180100	59434495	3595	3595	3595	3595	0
89	20240619	180000	59434495	3595	3595	3595	3595	0
90	20240619	175900	59434495	3595	3595	3595	3595	0
91	20240619	175800	59434495	3595	3595	3595	3595	0
92	20240619	175700	59434495	3595	3595	3595	3595	100
93	20240619	175600	59434495	3595	3595	3595	3595	0
94	20240619	175500	59434495	3595	3595	3595	3595	0
95	20240619	175400	59434495	3595	3595	3595	3595	0
96	20240619	175300	59434495	3595	3595	3595	3595	0
97	20240619	175200	59434495	3595	3595	3595	3595	0
98	20240619	175100	59434495	3595	3595	3595	3595	0
99	20240619	175000	59434495	3595	3595	3595	3595	0
100	20240619	174900	59434495	3595	3595	3595	3595	0
101	20240619	174800	59434495	3595	3595	3595	3595	0
102	20240619	174700	59434495	3595	3595	3595	3595	0
103	20240619	174600	59434495	3595	3595	3595	3595	0
104	20240619	174500	59434495	3595	3595	3595	3595	0
105	20240619	174400	59434495	3595	3595	3595	3595	0
106	20240619	174300	59434495	3595	3595	3595	3595	0
107	20240619	174200	59434495	3595	3595	3595	3595	0
108	20240619	174100	59434495	3595	3595	3595	3595	0
109	20240619	174000	59434495	3595	3595	3595	3595	0
110	20240619	173900	59434495	3595	3595	3595	3595	0
111	20240619	173800	59434495	3595	3595	3595	3595	0
112	20240619	173700	59434495	3595	3595	3595	3595	0
113	20240619	173600	59434495	3595	3595	3595	3595	0
114	20240619	173500	59434495	3595	3595	3595	3595	0
115	20240619	173400	59434495	3595	3595	3595	3595	0
116	20240619	173300	59434495	3595	3595	3595	3595	0
117	20240619	173200	59434495	3595	3595	3595	3595	0
118	20240619	173100	59434495	3595	3595	3595	3595	0
119	20240619	173000	59434495	3595	3595	3595	3595	0
120	20240619	172900	59434495	3595	3595	3595	3595	0
121	20240619	172800	59434495	3595	3595	3595	3595	0
122	20240619	172700	59434495	3595	3595	3595	3595	100
123	20240619	172600	59434495	3595	3595	3595	3595	0
124	20240619	172500	59434495	3595	3595	3595	3595	0
125	20240619	172400	59434495	3595	3595	3595	3595	0
126	20240619	172300	59434495	3595	3595	3595	3595	0
127	20240619	172200	59434495	3595	3595	3595	3595	0
128	20240619	172100	59434495	3595	3595	3595	3595	0
129	20240619	172000	59434495	3595	3595	3595	3595	0
130	20240619	171900	59434495	3595	3595	3595	3595	0
131	20240619	171800	59434495	3595	3595	3595	3595	0
132	20240619	171700	59434495	3595	3595	3595	3595	0
133	20240619	171600	59434495	3595	3595	3595	3595	0
134	20240619	171500	59434495	3595	3595	3595	3595	0
135	20240619	171400	59434495	3595	3595	3595	3595	0
136	20240619	171300	59434495	3595	3595	3595	3595	0
137	20240619	171200	59434495	3595	3595	3595	3595	0
138	20240619	171100	59434495	3595	3595	3595	3595	0
139	20240619	171000	59434495	3595	3595	3595	3595	0
140	20240619	170900	59434495	3595	3595	3595	3595	0
141	20240619	170800	59434495	3595	3595	3595	3595	0
142	20240619	170700	59434495	3595	3595	3595	3595	0
143	20240619	170600	59434495	3595	3595	3595	3595	0
144	20240619	170500	59434495	3595	3595	3595	3595	0
145	20240619	170400	59434495	3595	3595	3595	3595	0
146	20240619	170300	59434495	3595	3595	3595	3595	0
147	20240619	170200	59434495	3595	3595	3595	3595	0
148	20240619	170100	59434495	3595	3595	3595	3595	0
149	20240619	170000	59434495	3595	3595	3595	3595	0
150	20240619	165900	59434495	3595	3595	3595	3595	0
151	20240619	165800	59434495	3595	3595	3595	3595	0
152	20240619	165700	59434495	3595	3595	3595	3595	100
153	20240619	165600	59434495	3595	3595	3595	3595	0
154	20240619	165500	59434495	3595	3595	3595	3595	0
155	20240619	165400	59434495	3595	3595	3595	3595	0
156	20240619	165300	59434495	3595	3595	3595	3595	0
157	20240619	165200	59434495	3595	3595	3595	3595	0
158	20240619	165100	59434495	3595	3595	3595	3595	0
159	20240619	165000	59434495	3595	3595	3595	3595	0
160	20240619	164900	59434495	3595	3595	3595	3595	0
161	20240619	164800	59434495	3595	3595	3595	3595	0
162	20240619	164700	59434495	3595	3595	3595	3595	0
163	20240619	164600	59434495	3595	3595	3595	3595	0
164	20240619	164500	59434495	3595	3595	3595	3595	0
165	20240619	164400	59434495	3595	3595	3595	3595	0
166	20240619	164300	59434495	3595	3595	3595	3595	0
167	20240619	164200	59434495	3595	3595	3595	3595	0
168	20240619	164100	59434495	3595	3595	3595	3595	0
169	20240619	164000	59434495	3595	3595	3595	3595	0
170	20240619	163900	59434495	3595	3595	3595	3595	0
171	20240619	163800	59434495	3595	3595	3595	3595	0
172	20240619	163700	59434495	3595	3595	3595	3595	0
173	20240619	163600	59434495	3595	3595	3595	3595	0
174	20240619	163500	59434495	3595	3595	3595	3595	0
175	20240619	163400	59434495	3595	3595	3595	3595	0
176	20240619	163300	59434495	3595	3595	3595	3595	0
177	20240619	163200	59434495	3595	3595	3595	3595	0
178	20240619	163100	59434495	3595	3595	3595	3595	0
179	20240619	163000	59434495	3595	3595	3595	3595	0
180	20240619	162900	59434495	3595	3595	3595	3595	0
181	20240619	162800	59434495	3595	3595	3595	3595	0
182	20240619	162700	59434495	3595	3595	3595	3595	100
183	20240619	162600	59434495	3595	3595	3595	3595	0
184	20240619	162500	59434495	3595	3595	3595	3595	0
185	20240619	162400	59434495	3595	3595	3595	3595	0
186	20240619	162300	59434495	3595	3595	3595	3595	0
187	20240619	162200	59434495	3595	3595	3595	3595	0
188	20240619	162100	59434495	3595	3595	3595	3595	0
189	20240619	162000	59434495	3595	3595	3595	3595	0
190	20240619	161900	59434495	3595	3595	3595	3595	0
191	20240619	161800	59434495	3595	3595	3595	3595	0
192	20240619	161700	59434495	3595	3595	3595	3595	0
193	20240619	161600	59434495	3595	3595	3595	3595	0
194	20240619	161500	59434495	3595	3595	3595	3595	0
195	20240619	161400	59434495	3595	3595	3595	3595	0
196	20240619	161300	59434495	3595	3595	3595	3595	0
197	20240619	161200	59434495	3595	3595	3595	3595	0
198	20240619	161100	59434495	3595	3595	3595	3595	0
199	20240619	161000	59434495	3595	3595	3595	3595	0
200	20240619	160900	59434495	3595	3595	3595	3595	0
201	20240619	160800	59434495	3595	3595	3595	3595	0
202	20240619	160700	59434495	3595	3595	3595	3595	0
203	20240619	160600	59434495	3595	3595	3595	3595	0
204	20240619	160500	59434495	3595	3595	3595	3595	0
205	20240619	160400	59434495	3595	3595	3595	3595	0
206	20240619	160300	59434495	3595	3595	3595	3595	0
207	20240619	160200	59434495	3595	3595	3595	3595	0
208	20240619	160100	59434495	3595	3595	3595	3595	0
209	20240619	160000	59434495	3595	3595	3595	3595	0
210	20240619	155900	59434495	3595	3595	3595	3595	0
211	20240619	155800	59434495	3595	3595	3595	3595	0
212	20240619	155700	59434495	3595	3595	3595	3595	100
213	20240619	155600	59434495	3595	3595	3595	3595	0
214	20240619	155500	59434495	3595	3595	3595	3595	0
215	20240619	155400	59434495	3595	3595	3595	3595	0
216	20240619	155300	59434495	3595	3595	3595	3595	0
217	20240619	155200	59434495	3595	3595	3595	3595	0
218	20240619	155100	59434495	3595	3595	3595	3595	0
219	20240619	155000	59434495	3595	3595	3595	3595	0
220	20240619	154900	59434495	3595	3595	3595	3595	0
221	20240619	154800	59434495	3595	3595	3595	3595	0
222	20240619	154700	59434495	3595	3595	3595	3595	0
223	20240619	154600	59434495	3595	3595	3595	3595	0
224	20240619	154500	59434495	3595	3595	3595	3595	0
225	20240619	154400	59434495	3595	3595	3595	3595	0
226	20240619	154300	59434495	3595	3595	3595	3595	0
227	20240619	154200	59434495	3595	3595	3595	3595	0
228	20240619	154100	59434495	3595	3595	3595	3595	0
229	20240619	154000	59434495	3595	3595	3595	3595	0
230	20240619	153900	59434495	3595	3595	3595	3595	0
231	20240619	153800	59434495	3595	3595	3595	3595	0
232	20240619	153700	59434495	3595	3595	3595	3595	0
233	20240619	153600	59434495	3595	3595	3595	3595	0
234	20240619	153500	59434495	3595	3595	3595	3595	0
235	20240619	153400	59434495	3595	3595	3595	3595	0
236	20240619	153300	59434495	3595	3595	3595	3595	0
237	20240619	153200	59434495	3595	3595	3595	3595	0
238	20240619	153100	59434495	3595	3595	3595	3595	0
239	20240619	153000	59434495	3595	3595	3595	3595	100
240	20240619	152900	59074995	3595	3595	3595	3595	0
241	20240619	152800	59074995	3595	3595	3595	3595	0
242	20240619	152700	59074995	3595	3595	3595	3595	0
243	20240619	152600	59074995	3595	3595	3595	3595	0
244	20240619	152500	59074995	3595	3595	3595	3595	0
245	20240619	152400	59074995	3595	3595	3595	3595	0
246	20240619	152300	59074995	3595	3595	3595	3595	0
247	20240619	152200	59074995	3595	3595	3595	3595	0
248	20240619	152100	59074995	3595	3595	3595	3595	0
249	20240619	152000	59074995	3595	3595	3595	3595	0
250	20240619	151900	59074995	3595	3595	3595	3595	0
251	20240619	151800	59074995	3595	3595	3595	3595	0
252	20240619	151700	59074995	3595	3595	3595	3595	0
253	20240619	151600	59074995	3595	3595	3595	3595	0
254	20240619	151500	59074995	3595	3595	3595	3595	110
255	20240619	151400	58679545	3595	3595	3595	3595	0
256	20240619	151300	58679545	3595	3595	3595	3595	0
257	20240619	151200	58679545	3595	3595	3595	3595	0
258	20240619	151100	58679545	3595	3595	3595	3595	0
259	20240619	151000	58679545	3595	3595	3595	3595	0
260	20240619	150900	58679545	3595	3595	3595	3595	0
261	20240619	150800	58679545	3595	3595	3595	3595	0
262	20240619	150700	58679545	3595	3595	3595	3595	0
263	20240619	150600	58679545	3595	3595	3595	3595	0
264	20240619	150500	58679545	3595	3595	3595	3595	0
265	20240619	150400	58679545	3595	3595	3595	3595	5
266	20240619	150300	58661570	3595	3595	3595	3595	3
267	20240619	150200	58650785	3595	3595	3595	3595	0
268	20240619	150100	58650785	3595	3595	3595	3595	3
269	20240619	150000	58640000	3595	3595	3595	3595	0
270	20240619	145900	58640000	3595	3595	3595	3595	0
271	20240619	145800	58640000	3595	3595	3595	3595	0
272	20240619	145700	58640000	3595	3595	3595	3595	21
273	20240619	145600	58564505	3595	3595	3595	3595	0
274	20240619	145500	58564505	3595	3595	3595	3595	0
275	20240619	145400	58564505	3595	3595	3595	3595	0
276	20240619	145300	58564505	3595	3595	3595	3595	0
277	20240619	145200	58564505	3595	3595	3595	3595	0
278	20240619	145100	58564505	3595	3595	3595	3595	0
279	20240619	145000	58564505	3595	3595	3595	3595	0
280	20240619	144900	58564505	3595	3595	3595	3595	0
281	20240619	144800	58564505	3595	3595	3595	3595	0
282	20240619	144700	58564505	3595	3595	3595	3595	14
283	20240619	144600	58514175	3595	3595	3595	3595	0
284	20240619	144500	58514175	3595	3595	3595	3595	0
285	20240619	144400	58514175	3595	3595	3595	3595	0
286	20240619	144300	58514175	3595	3595	3595	3595	0
287	20240619	144200	58514175	3595	3595	3595	3595	0
288	20240619	144100	58514175	3595	3595	3595	3595	0
289	20240619	144000	58514175	3595	3595	3595	3595	0
290	20240619	143900	58514175	3595	3595	3595	3595	0
291	20240619	143800	58514175	3595	3595	3595	3595	0
292	20240619	143700	58514175	3595	3595	3595	3595	0
293	20240619	143600	58514175	3595	3595	3595	3595	0
294	20240619	143500	58514175	3595	3595	3595	3595	1
295	20240619	143400	58510580	3590	3590	3590	3590	0
296	20240619	143300	58510580	3590	3590	3590	3590	0
297	20240619	143200	58510580	3590	3590	3590	3590	100
298	20240619	143100	58151580	3595	3595	3595	3595	0
299	20240619	143000	58151580	3595	3595	3595	3595	0
300	20240619	142900	58151580	3595	3595	3595	3595	0
301	20240619	142800	58151580	3595	3595	3595	3595	0
302	20240619	142700	58151580	3595	3595	3595	3595	0
303	20240619	142600	58151580	3595	3595	3595	3595	0
304	20240619	142500	58151580	3595	3595	3595	3595	0
305	20240619	142400	58151580	3595	3595	3595	3595	0
306	20240619	142300	58151580	3595	3595	3595	3595	0
307	20240619	142200	58151580	3595	3595	3595	3595	0
308	20240619	142100	58151580	3595	3595	3595	3595	0
309	20240619	142000	58151580	3595	3595	3595	3595	0
310	20240619	141900	58151580	3595	3595	3595	3595	0
311	20240619	141800	58151580	3595	3595	3595	3595	30
312	20240619	141700	58043730	3600	3600	3600	3600	0
313	20240619	141600	58043730	3600	3600	3600	3600	0
314	20240619	141500	58043730	3600	3600	3600	3600	0
315	20240619	141400	58043730	3600	3600	3600	3600	0
316	20240619	141300	58043730	3600	3600	3600	3600	0
317	20240619	141200	58043730	3600	3600	3600	3600	0
318	20240619	141100	58043730	3600	3600	3600	3600	0
319	20240619	141000	58043730	3600	3600	3600	3600	0
320	20240619	140900	58043730	3600	3600	3600	3600	0
321	20240619	140800	58043730	3600	3600	3600	3600	0
322	20240619	140700	58043730	3600	3600	3600	3600	0
323	20240619	140600	58043730	3600	3600	3600	3600	0
324	20240619	140500	58043730	3600	3600	3600	3600	0
325	20240619	140400	58043730	3600	3600	3600	3600	300
326	20240619	140300	56963730	3600	3600	3600	3600	0
327	20240619	140200	56963730	3600	3600	3600	3600	0
328	20240619	140100	56963730	3600	3600	3600	3600	0
329	20240619	140000	56963730	3600	3600	3600	3600	0
330	20240619	135900	56963730	3600	3600	3600	3600	0
331	20240619	135800	56963730	3600	3600	3600	3600	0
332	20240619	135700	56963730	3600	3600	3600	3600	0
333	20240619	135600	56963730	3600	3600	3600	3600	152
334	20240619	135500	56416530	3590	3590	3590	3590	0
335	20240619	135400	56416530	3590	3590	3590	3590	0
336	20240619	135300	56416530	3590	3590	3590	3590	0
337	20240619	135200	56416530	3590	3590	3590	3590	0
338	20240619	135100	56416530	3590	3590	3590	3590	0
339	20240619	135000	56416530	3590	3590	3590	3590	0
340	20240619	134900	56416530	3590	3590	3590	3590	0
341	20240619	134800	56416530	3590	3590	3590	3590	0
342	20240619	134700	56416530	3590	3590	3590	3590	0
343	20240619	134600	56416530	3590	3590	3590	3590	0
344	20240619	134500	56416530	3590	3590	3590	3590	0
345	20240619	134400	56416530	3590	3590	3590	3590	0
346	20240619	134300	56416530	3590	3590	3590	3590	0
347	20240619	134200	56416530	3590	3590	3590	3590	0
348	20240619	134100	56416530	3590	3590	3590	3590	0
349	20240619	134000	56416530	3590	3590	3590	3590	0
350	20240619	133900	56416530	3590	3590	3590	3590	0
351	20240619	133800	56416530	3590	3590	3590	3590	0
352	20240619	133700	56416530	3590	3590	3590	3590	0
353	20240619	133600	56416530	3590	3590	3590	3590	20
354	20240619	133500	56344730	3590	3595	3595	3590	402
355	20240619	133400	54900850	3595	3595	3595	3595	40
356	20240619	133300	54757050	3595	3595	3595	3595	0
357	20240619	133200	54757050	3595	3595	3595	3595	0
358	20240619	133100	54757050	3595	3595	3595	3595	0
359	20240619	133000	54757050	3595	3595	3595	3595	0
360	20240619	132900	54757050	3595	3595	3595	3595	0
361	20240619	132800	54757050	3595	3595	3595	3595	0
362	20240619	132700	54757050	3595	3595	3595	3595	0
363	20240619	132600	54757050	3595	3595	3595	3595	0
364	20240619	132500	54757050	3595	3595	3595	3595	0
365	20240619	132400	54757050	3595	3595	3595	3595	0
366	20240619	132300	54757050	3595	3595	3595	3595	0
367	20240619	132200	54757050	3595	3595	3595	3595	0
368	20240619	132100	54757050	3595	3595	3595	3595	0
369	20240619	132000	54757050	3595	3595	3595	3595	0
370	20240619	131900	54757050	3595	3595	3595	3595	0
371	20240619	131800	54757050	3595	3595	3595	3595	0
372	20240619	131700	54757050	3595	3595	3595	3595	0
373	20240619	131600	54757050	3595	3595	3595	3595	0
374	20240619	131500	54757050	3595	3595	3595	3595	15
375	20240619	131400	54703125	3595	3595	3595	3595	0
376	20240619	131300	54703125	3595	3595	3595	3595	0
377	20240619	131200	54703125	3595	3595	3595	3595	0
378	20240619	131100	54703125	3595	3595	3595	3595	0
379	20240619	131000	54703125	3595	3595	3595	3595	0
380	20240619	130900	54703125	3595	3595	3595	3595	0
381	20240619	130800	54703125	3595	3595	3595	3595	0
382	20240619	130700	54703125	3595	3595	3595	3595	0
383	20240619	130600	54703125	3595	3595	3595	3595	0
384	20240619	130500	54703125	3595	3595	3595	3595	0
385	20240619	130400	54703125	3595	3595	3595	3595	0
386	20240619	130300	54703125	3595	3595	3595	3595	0
387	20240619	130200	54703125	3595	3595	3595	3595	0
388	20240619	130100	54703125	3595	3595	3595	3595	0
389	20240619	130000	54703125	3595	3595	3595	3595	0
390	20240619	125900	54703125	3595	3595	3595	3595	0
391	20240619	125800	54703125	3595	3595	3595	3595	0
392	20240619	125700	54703125	3595	3595	3595	3595	0
393	20240619	125600	54703125	3595	3595	3595	3595	0
394	20240619	125500	54703125	3595	3595	3595	3595	0
395	20240619	125400	54703125	3595	3595	3595	3595	0
396	20240619	125300	54703125	3595	3595	3595	3595	0
397	20240619	125200	54703125	3595	3595	3595	3595	230
398	20240619	125100	53876275	3605	3605	3605	3605	0
399	20240619	125000	53876275	3605	3605	3605	3605	0
400	20240619	124900	53876275	3605	3605	3605	3605	1
401	20240619	124800	53872670	3610	3610	3610	3610	0
402	20240619	124700	53872670	3610	3610	3610	3610	0
403	20240619	124600	53872670	3610	3610	3610	3610	0
404	20240619	124500	53872670	3610	3610	3610	3610	0
405	20240619	124400	53872670	3610	3610	3610	3610	0
406	20240619	124300	53872670	3610	3610	3610	3610	0
407	20240619	124200	53872670	3610	3610	3610	3610	0
408	20240619	124100	53872670	3610	3610	3610	3610	0
409	20240619	124000	53872670	3610	3610	3610	3610	0
410	20240619	123900	53872670	3610	3610	3610	3610	0
411	20240619	123800	53872670	3610	3610	3610	3610	0
412	20240619	123700	53872670	3610	3610	3610	3610	0
413	20240619	123600	53872670	3610	3610	3610	3610	0
414	20240619	123500	53872670	3610	3610	3610	3610	0
415	20240619	123400	53872670	3610	3610	3610	3610	0
416	20240619	123300	53872670	3610	3610	3610	3610	0
417	20240619	123200	53872670	3610	3605	3610	3605	500
418	20240619	123100	52069675	3595	3595	3595	3595	0
419	20240619	123000	52069675	3595	3595	3595	3595	0
420	20240619	122900	52069675	3595	3595	3595	3595	0
421	20240619	122800	52069675	3595	3595	3595	3595	0
422	20240619	122700	52069675	3595	3595	3595	3595	0
423	20240619	122600	52069675	3595	3595	3595	3595	0
424	20240619	122500	52069675	3595	3595	3595	3595	0
425	20240619	122400	52069675	3595	3595	3595	3595	0
426	20240619	122300	52069675	3595	3595	3595	3595	0
427	20240619	122200	52069675	3595	3595	3595	3595	0
428	20240619	122100	52069675	3595	3595	3595	3595	0
429	20240619	122000	52069675	3595	3595	3595	3595	0
430	20240619	121900	52069675	3595	3595	3595	3595	27
431	20240619	121800	51972610	3610	3610	3610	3610	0
432	20240619	121700	51972610	3610	3610	3610	3610	0
433	20240619	121600	51972610	3610	3610	3610	3610	0
434	20240619	121500	51972610	3610	3610	3610	3610	0
435	20240619	121400	51972610	3610	3610	3610	3610	0
436	20240619	121300	51972610	3610	3610	3610	3610	0
437	20240619	121200	51972610	3610	3610	3610	3610	0
438	20240619	121100	51972610	3610	3610	3610	3610	0
439	20240619	121000	51972610	3610	3610	3610	3610	71
440	20240619	120900	51716300	3610	3610	3610	3610	0
441	20240619	120800	51716300	3610	3610	3610	3610	0
442	20240619	120700	51716300	3610	3610	3610	3610	0
443	20240619	120600	51716300	3610	3610	3610	3610	0
444	20240619	120500	51716300	3610	3610	3610	3610	952
445	20240619	120400	48279580	3610	3610	3610	3610	0
446	20240619	120300	48279580	3610	3610	3610	3610	0
447	20240619	120200	48279580	3610	3610	3610	3610	0
448	20240619	120100	48279580	3610	3610	3610	3610	3
449	20240619	120000	48268750	3610	3610	3610	3610	0
450	20240619	115900	48268750	3610	3610	3610	3610	0
451	20240619	115800	48268750	3610	3610	3610	3610	0
452	20240619	115700	48268750	3610	3610	3610	3610	0
453	20240619	115600	48268750	3610	3610	3610	3610	0
454	20240619	115500	48268750	3610	3610	3610	3610	0
455	20240619	115400	48268750	3610	3610	3610	3610	1100
456	20240619	115300	44297750	3610	3610	3610	3610	0
457	20240619	115200	44297750	3610	3610	3610	3610	0
458	20240619	115100	44297750	3610	3610	3610	3610	0
459	20240619	115000	44297750	3610	3610	3610	3610	0
460	20240619	114900	44297750	3610	3610	3610	3610	0
461	20240619	114800	44297750	3610	3610	3610	3610	0
462	20240619	114700	44297750	3610	3610	3610	3610	0
463	20240619	114600	44297750	3610	3610	3610	3610	0
464	20240619	114500	44297750	3610	3610	3610	3610	0
465	20240619	114400	44297750	3610	3610	3610	3610	0
466	20240619	114300	44297750	3610	3610	3610	3610	0
467	20240619	114200	44297750	3610	3610	3610	3610	0
468	20240619	114100	44297750	3610	3610	3610	3610	0
469	20240619	114000	44297750	3610	3610	3610	3610	0
470	20240619	113900	44297750	3610	3610	3610	3610	0
471	20240619	113800	44297750	3610	3610	3610	3610	200
472	20240619	113700	43575750	3610	3610	3610	3610	0
473	20240619	113600	43575750	3610	3610	3610	3610	10
474	20240619	113500	43539650	3610	3600	3610	3600	3230
475	20240619	113400	31889805	3595	3595	3595	3595	0
476	20240619	113300	31889805	3595	3595	3595	3595	0
477	20240619	113200	31889805	3595	3595	3595	3595	0
478	20240619	113100	31889805	3595	3595	3595	3595	0
479	20240619	113000	31889805	3595	3595	3595	3595	0
480	20240619	112900	31889805	3595	3595	3595	3595	0
481	20240619	112800	31889805	3595	3595	3595	3595	2
482	20240619	112700	31882615	3600	3600	3600	3600	0
483	20240619	112600	31882615	3600	3600	3600	3600	0
484	20240619	112500	31882615	3600	3600	3600	3600	0
485	20240619	112400	31882615	3600	3600	3600	3600	0
486	20240619	112300	31882615	3600	3600	3600	3600	0
487	20240619	112200	31882615	3600	3600	3600	3600	0
488	20240619	112100	31882615	3600	3600	3600	3600	0
489	20240619	112000	31882615	3600	3600	3600	3600	0
490	20240619	111900	31882615	3600	3600	3600	3600	0
491	20240619	111800	31882615	3600	3600	3600	3600	0
492	20240619	111700	31882615	3600	3600	3600	3600	3
493	20240619	111600	31871815	3595	3595	3595	3595	0
494	20240619	111500	31871815	3595	3595	3595	3595	0
495	20240619	111400	31871815	3595	3595	3595	3595	0
496	20240619	111300	31871815	3595	3595	3595	3595	0
497	20240619	111200	31871815	3595	3595	3595	3595	0
498	20240619	111100	31871815	3595	3595	3595	3595	0
499	20240619	111000	31871815	3595	3595	3595	3595	0
500	20240619	110900	31871815	3595	3600	3600	3595	500
501	20240619	110800	30073315	3595	3595	3595	3595	0
502	20240619	110700	30073315	3595	3595	3595	3595	0
503	20240619	110600	30073315	3595	3595	3595	3595	0
504	20240619	110500	30073315	3595	3595	3595	3595	0
505	20240619	110400	30073315	3595	3595	3595	3595	0
506	20240619	110300	30073315	3595	3595	3595	3595	0
507	20240619	110200	30073315	3595	3595	3595	3595	0
508	20240619	110100	30073315	3595	3595	3595	3595	100
509	20240619	110000	29713815	3595	3595	3595	3595	0
510	20240619	105900	29713815	3595	3595	3595	3595	0
511	20240619	105800	29713815	3595	3595	3595	3595	0
512	20240619	105700	29713815	3595	3595	3595	3595	0
513	20240619	105600	29713815	3595	3595	3595	3595	0
514	20240619	105500	29713815	3595	3595	3595	3595	0
515	20240619	105400	29713815	3595	3595	3595	3595	0
516	20240619	105300	29713815	3595	3595	3595	3595	0
517	20240619	105200	29713815	3595	3595	3595	3595	0
518	20240619	105100	29713815	3595	3595	3595	3595	0
519	20240619	105000	29713815	3595	3595	3595	3595	0
520	20240619	104900	29713815	3595	3595	3595	3595	0
521	20240619	104800	29713815	3595	3595	3595	3595	0
522	20240619	104700	29713815	3595	3595	3595	3595	13
523	20240619	104600	29667080	3600	3600	3600	3600	0
524	20240619	104500	29667080	3600	3600	3600	3600	0
525	20240619	104400	29667080	3600	3600	3600	3600	0
526	20240619	104300	29667080	3600	3600	3600	3600	29
527	20240619	104200	29562680	3600	3600	3600	3600	0
528	20240619	104100	29562680	3600	3600	3600	3600	0
529	20240619	104000	29562680	3600	3600	3600	3600	0
530	20240619	103900	29562680	3600	3600	3600	3600	0
531	20240619	103800	29562680	3600	3600	3600	3600	2
532	20240619	103700	29555480	3595	3595	3595	3595	0
533	20240619	103600	29555480	3595	3595	3595	3595	0
534	20240619	103500	29555480	3595	3595	3595	3595	689
535	20240619	103400	27078525	3600	3600	3600	3600	0
536	20240619	103300	27078525	3600	3600	3600	3600	0
537	20240619	103200	27078525	3600	3600	3600	3600	0
538	20240619	103100	27078525	3600	3600	3600	3600	0
539	20240619	103000	27078525	3600	3600	3600	3600	0
540	20240619	102900	27078525	3600	3600	3600	3600	0
541	20240619	102800	27078525	3600	3600	3600	3600	0
542	20240619	102700	27078525	3600	3600	3600	3600	0
543	20240619	102600	27078525	3600	3600	3600	3600	0
544	20240619	102500	27078525	3600	3600	3600	3600	3
545	20240619	102400	27067725	3595	3595	3595	3595	0
546	20240619	102300	27067725	3595	3595	3595	3595	0
547	20240619	102200	27067725	3595	3595	3595	3595	0
548	20240619	102100	27067725	3595	3595	3595	3595	3
549	20240619	102000	27056940	3600	3600	3600	3600	0
550	20240619	101900	27056940	3600	3600	3600	3600	0
551	20240619	101800	27056940	3600	3600	3600	3600	0
552	20240619	101700	27056940	3600	3600	3600	3600	0
553	20240619	101600	27056940	3600	3600	3600	3600	70
554	20240619	101500	26804940	3600	3600	3600	3600	0
555	20240619	101400	26804940	3600	3600	3600	3600	0
556	20240619	101300	26804940	3600	3600	3600	3600	0
557	20240619	101200	26804940	3600	3600	3600	3600	0
558	20240619	101100	26804940	3600	3600	3600	3600	0
559	20240619	101000	26804940	3600	3600	3600	3600	0
560	20240619	100900	26804940	3600	3600	3600	3600	0
561	20240619	100800	26804940	3600	3600	3600	3600	0
562	20240619	100700	26804940	3600	3600	3600	3600	1
563	20240619	100600	26801340	3605	3605	3605	3605	0
564	20240619	100500	26801340	3605	3605	3605	3605	803
565	20240619	100400	23906525	3610	3610	3610	3610	0
566	20240619	100300	23906525	3610	3610	3610	3610	0
567	20240619	100200	23906525	3610	3610	3610	3610	0
568	20240619	100100	23906525	3610	3605	3610	3605	2252
569	20240619	100000	15787790	3605	3605	3605	3605	0
570	20240619	095900	15787790	3605	3600	3605	3600	4
571	20240619	095800	15773380	3605	3605	3605	3605	0
572	20240619	095700	15773380	3605	3605	3605	3605	0
573	20240619	095600	15773380	3605	3605	3605	3605	0
574	20240619	095500	15773380	3605	3600	3605	3600	10
575	20240619	095400	15737350	3595	3595	3595	3595	0
576	20240619	095300	15737350	3595	3595	3595	3595	0
577	20240619	095200	15737350	3595	3595	3595	3595	0
578	20240619	095100	15737350	3595	3595	3595	3595	0
579	20240619	095000	15737350	3595	3595	3595	3595	0
580	20240619	094900	15737350	3595	3595	3595	3595	10
581	20240619	094800	15701400	3595	3595	3595	3595	0
582	20240619	094700	15701400	3595	3595	3595	3595	0
583	20240619	094600	15701400	3595	3595	3595	3595	0
584	20240619	094500	15701400	3595	3595	3595	3595	0
585	20240619	094400	15701400	3595	3595	3595	3595	138
586	20240619	094300	15205290	3595	3595	3595	3595	2
587	20240619	094200	15198100	3595	3595	3595	3595	0
588	20240619	094100	15198100	3595	3595	3595	3595	0
589	20240619	094000	15198100	3595	3595	3595	3595	0
590	20240619	093900	15198100	3595	3595	3595	3595	0
591	20240619	093800	15198100	3595	3595	3595	3595	0
592	20240619	093700	15198100	3595	3595	3595	3595	0
593	20240619	093600	15198100	3595	3595	3595	3595	1
594	20240619	093500	15194505	3605	3605	3605	3605	0
595	20240619	093400	15194505	3605	3605	3605	3605	0
596	20240619	093300	15194505	3605	3605	3605	3605	0
597	20240619	093200	15194505	3605	3605	3605	3605	2
598	20240619	093100	15187295	3610	3610	3610	3610	0
599	20240619	093000	15187295	3610	3610	3610	3610	0
600	20240619	092900	15187295	3610	3610	3610	3610	0
601	20240619	092800	15187295	3610	3610	3610	3610	0
602	20240619	092700	15187295	3610	3610	3610	3610	1
603	20240619	092600	15183685	3595	3595	3595	3595	0
604	20240619	092500	15183685	3595	3595	3595	3595	0
605	20240619	092400	15183685	3595	3595	3595	3595	19
606	20240619	092300	15115380	3595	3595	3595	3595	30
607	20240619	092200	15007530	3600	3600	3600	3600	0
608	20240619	092100	15007530	3600	3600	3600	3600	0
609	20240619	092000	15007530	3600	3600	3600	3600	23
610	20240619	091900	14924730	3600	3600	3600	3600	7
611	20240619	091800	14899530	3615	3615	3615	3615	0
612	20240619	091700	14899530	3615	3615	3615	3615	14
613	20240619	091600	14848920	3615	3615	3615	3615	0
614	20240619	091500	14848920	3615	3615	3615	3615	0
615	20240619	091400	14848920	3615	3615	3615	3615	0
616	20240619	091300	14848920	3615	3615	3615	3615	0
617	20240619	091200	14848920	3615	3615	3615	3615	0
618	20240619	091100	14848920	3615	3615	3615	3615	196
619	20240619	091000	14140380	3610	3610	3610	3610	0
620	20240619	090900	14140380	3610	3610	3610	3610	3000
621	20240619	090800	3310380	3615	3615	3615	3615	0
622	20240619	090700	3310380	3615	3615	3615	3615	811
623	20240619	090600	378615	3615	3615	3615	3615	0
624	20240619	090500	378615	3615	3615	3615	3615	0
625	20240619	090400	378615	3615	3615	3615	3615	48
626	20240619	090300	205095	3615	3615	3615	3615	32
627	20240619	090200	89415	3615	3615	3615	3615	0
628	20240619	090100	89415	3615	3615	3615	3615	0
629	20240619	090000	89415	3615	3575	3615	3575	25