KissMeData/051630/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193100	17902665	3550	3550	3550	3550	41
3	20240619	193000	17902665	3550	3550	3550	3550	0
4	20240619	192900	17902665	3550	3550	3550	3550	0
5	20240619	192800	17902665	3550	3550	3550	3550	0
6	20240619	192700	17902665	3550	3550	3550	3550	0
7	20240619	192600	17902665	3550	3550	3550	3550	0
8	20240619	192500	17902665	3550	3550	3550	3550	0
9	20240619	192400	17902665	3550	3550	3550	3550	0
10	20240619	192300	17902665	3550	3550	3550	3550	0
11	20240619	192200	17902665	3550	3550	3550	3550	0
12	20240619	192100	17902665	3550	3550	3550	3550	0
13	20240619	192000	17902665	3550	3550	3550	3550	0
14	20240619	191900	17902665	3550	3550	3550	3550	0
15	20240619	191800	17902665	3550	3550	3550	3550	0
16	20240619	191700	17902665	3550	3550	3550	3550	0
17	20240619	191600	17902665	3550	3550	3550	3550	0
18	20240619	191500	17902665	3550	3550	3550	3550	0
19	20240619	191400	17902665	3550	3550	3550	3550	0
20	20240619	191300	17902665	3550	3550	3550	3550	0
21	20240619	191200	17902665	3550	3550	3550	3550	0
22	20240619	191100	17902665	3550	3550	3550	3550	0
23	20240619	191000	17902665	3550	3550	3550	3550	0
24	20240619	190900	17902665	3550	3550	3550	3550	0
25	20240619	190800	17902665	3550	3550	3550	3550	0
26	20240619	190700	17902665	3550	3550	3550	3550	0
27	20240619	190600	17902665	3550	3550	3550	3550	0
28	20240619	190500	17902665	3550	3550	3550	3550	0
29	20240619	190400	17902665	3550	3550	3550	3550	0
30	20240619	190300	17902665	3550	3550	3550	3550	0
31	20240619	190200	17902665	3550	3550	3550	3550	0
32	20240619	190100	17902665	3550	3550	3550	3550	41
33	20240619	190000	17902665	3550	3550	3550	3550	0
34	20240619	185900	17902665	3550	3550	3550	3550	0
35	20240619	185800	17902665	3550	3550	3550	3550	0
36	20240619	185700	17902665	3550	3550	3550	3550	0
37	20240619	185600	17902665	3550	3550	3550	3550	0
38	20240619	185500	17902665	3550	3550	3550	3550	0
39	20240619	185400	17902665	3550	3550	3550	3550	0
40	20240619	185300	17902665	3550	3550	3550	3550	0
41	20240619	185200	17902665	3550	3550	3550	3550	0
42	20240619	185100	17902665	3550	3550	3550	3550	0
43	20240619	185000	17902665	3550	3550	3550	3550	0
44	20240619	184900	17902665	3550	3550	3550	3550	0
45	20240619	184800	17902665	3550	3550	3550	3550	0
46	20240619	184700	17902665	3550	3550	3550	3550	0
47	20240619	184600	17902665	3550	3550	3550	3550	0
48	20240619	184500	17902665	3550	3550	3550	3550	0
49	20240619	184400	17902665	3550	3550	3550	3550	0
50	20240619	184300	17902665	3550	3550	3550	3550	0
51	20240619	184200	17902665	3550	3550	3550	3550	0
52	20240619	184100	17902665	3550	3550	3550	3550	0
53	20240619	184000	17902665	3550	3550	3550	3550	0
54	20240619	183900	17902665	3550	3550	3550	3550	0
55	20240619	183800	17902665	3550	3550	3550	3550	0
56	20240619	183700	17902665	3550	3550	3550	3550	0
57	20240619	183600	17902665	3550	3550	3550	3550	0
58	20240619	183500	17902665	3550	3550	3550	3550	0
59	20240619	183400	17902665	3550	3550	3550	3550	0
60	20240619	183300	17902665	3550	3550	3550	3550	0
61	20240619	183200	17902665	3550	3550	3550	3550	0
62	20240619	183100	17902665	3550	3550	3550	3550	41
63	20240619	183000	17902665	3550	3550	3550	3550	0
64	20240619	182900	17902665	3550	3550	3550	3550	0
65	20240619	182800	17902665	3550	3550	3550	3550	0
66	20240619	182700	17902665	3550	3550	3550	3550	0
67	20240619	182600	17902665	3550	3550	3550	3550	0
68	20240619	182500	17902665	3550	3550	3550	3550	0
69	20240619	182400	17902665	3550	3550	3550	3550	0
70	20240619	182300	17902665	3550	3550	3550	3550	0
71	20240619	182200	17902665	3550	3550	3550	3550	0
72	20240619	182100	17902665	3550	3550	3550	3550	0
73	20240619	182000	17902665	3550	3550	3550	3550	0
74	20240619	181900	17902665	3550	3550	3550	3550	0
75	20240619	181800	17902665	3550	3550	3550	3550	0
76	20240619	181700	17902665	3550	3550	3550	3550	0
77	20240619	181600	17902665	3550	3550	3550	3550	0
78	20240619	181500	17902665	3550	3550	3550	3550	0
79	20240619	181400	17902665	3550	3550	3550	3550	0
80	20240619	181300	17902665	3550	3550	3550	3550	0
81	20240619	181200	17902665	3550	3550	3550	3550	0
82	20240619	181100	17902665	3550	3550	3550	3550	0
83	20240619	181000	17902665	3550	3550	3550	3550	0
84	20240619	180900	17902665	3550	3550	3550	3550	0
85	20240619	180800	17902665	3550	3550	3550	3550	0
86	20240619	180700	17902665	3550	3550	3550	3550	0
87	20240619	180600	17902665	3550	3550	3550	3550	0
88	20240619	180500	17902665	3550	3550	3550	3550	0
89	20240619	180400	17902665	3550	3550	3550	3550	0
90	20240619	180300	17902665	3550	3550	3550	3550	0
91	20240619	180200	17902665	3550	3550	3550	3550	0
92	20240619	180100	17902665	3550	3550	3550	3550	41
93	20240619	180000	17902665	3550	3550	3550	3550	0
94	20240619	175900	17902665	3550	3550	3550	3550	0
95	20240619	175800	17902665	3550	3550	3550	3550	0
96	20240619	175700	17902665	3550	3550	3550	3550	0
97	20240619	175600	17902665	3550	3550	3550	3550	0
98	20240619	175500	17902665	3550	3550	3550	3550	0
99	20240619	175400	17902665	3550	3550	3550	3550	0
100	20240619	175300	17902665	3550	3550	3550	3550	0
101	20240619	175200	17902665	3550	3550	3550	3550	0
102	20240619	175100	17902665	3550	3550	3550	3550	0
103	20240619	175000	17902665	3550	3550	3550	3550	0
104	20240619	174900	17902665	3550	3550	3550	3550	0
105	20240619	174800	17902665	3550	3550	3550	3550	0
106	20240619	174700	17902665	3550	3550	3550	3550	0
107	20240619	174600	17902665	3550	3550	3550	3550	0
108	20240619	174500	17902665	3550	3550	3550	3550	0
109	20240619	174400	17902665	3550	3550	3550	3550	0
110	20240619	174300	17902665	3550	3550	3550	3550	0
111	20240619	174200	17902665	3550	3550	3550	3550	0
112	20240619	174100	17902665	3550	3550	3550	3550	0
113	20240619	174000	17902665	3550	3550	3550	3550	0
114	20240619	173900	17902665	3550	3550	3550	3550	0
115	20240619	173800	17902665	3550	3550	3550	3550	0
116	20240619	173700	17902665	3550	3550	3550	3550	0
117	20240619	173600	17902665	3550	3550	3550	3550	0
118	20240619	173500	17902665	3550	3550	3550	3550	0
119	20240619	173400	17902665	3550	3550	3550	3550	0
120	20240619	173300	17902665	3550	3550	3550	3550	0
121	20240619	173200	17902665	3550	3550	3550	3550	0
122	20240619	173100	17902665	3550	3550	3550	3550	41
123	20240619	173000	17902665	3550	3550	3550	3550	0
124	20240619	172900	17902665	3550	3550	3550	3550	0
125	20240619	172800	17902665	3550	3550	3550	3550	0
126	20240619	172700	17902665	3550	3550	3550	3550	0
127	20240619	172600	17902665	3550	3550	3550	3550	0
128	20240619	172500	17902665	3550	3550	3550	3550	0
129	20240619	172400	17902665	3550	3550	3550	3550	0
130	20240619	172300	17902665	3550	3550	3550	3550	0
131	20240619	172200	17902665	3550	3550	3550	3550	0
132	20240619	172100	17902665	3550	3550	3550	3550	0
133	20240619	172000	17902665	3550	3550	3550	3550	0
134	20240619	171900	17902665	3550	3550	3550	3550	0
135	20240619	171800	17902665	3550	3550	3550	3550	0
136	20240619	171700	17902665	3550	3550	3550	3550	0
137	20240619	171600	17902665	3550	3550	3550	3550	0
138	20240619	171500	17902665	3550	3550	3550	3550	0
139	20240619	171400	17902665	3550	3550	3550	3550	0
140	20240619	171300	17902665	3550	3550	3550	3550	0
141	20240619	171200	17902665	3550	3550	3550	3550	0
142	20240619	171100	17902665	3550	3550	3550	3550	0
143	20240619	171000	17902665	3550	3550	3550	3550	0
144	20240619	170900	17902665	3550	3550	3550	3550	0
145	20240619	170800	17902665	3550	3550	3550	3550	0
146	20240619	170700	17902665	3550	3550	3550	3550	0
147	20240619	170600	17902665	3550	3550	3550	3550	0
148	20240619	170500	17902665	3550	3550	3550	3550	0
149	20240619	170400	17902665	3550	3550	3550	3550	0
150	20240619	170300	17902665	3550	3550	3550	3550	0
151	20240619	170200	17902665	3550	3550	3550	3550	0
152	20240619	170100	17902665	3550	3550	3550	3550	41
153	20240619	170000	17902665	3550	3550	3550	3550	0
154	20240619	165900	17902665	3550	3550	3550	3550	0
155	20240619	165800	17902665	3550	3550	3550	3550	0
156	20240619	165700	17902665	3550	3550	3550	3550	0
157	20240619	165600	17902665	3550	3550	3550	3550	0
158	20240619	165500	17902665	3550	3550	3550	3550	0
159	20240619	165400	17902665	3550	3550	3550	3550	0
160	20240619	165300	17902665	3550	3550	3550	3550	0
161	20240619	165200	17902665	3550	3550	3550	3550	0
162	20240619	165100	17902665	3550	3550	3550	3550	0
163	20240619	165000	17902665	3550	3550	3550	3550	0
164	20240619	164900	17902665	3550	3550	3550	3550	0
165	20240619	164800	17902665	3550	3550	3550	3550	0
166	20240619	164700	17902665	3550	3550	3550	3550	0
167	20240619	164600	17902665	3550	3550	3550	3550	0
168	20240619	164500	17902665	3550	3550	3550	3550	0
169	20240619	164400	17902665	3550	3550	3550	3550	0
170	20240619	164300	17902665	3550	3550	3550	3550	0
171	20240619	164200	17902665	3550	3550	3550	3550	0
172	20240619	164100	17902665	3550	3550	3550	3550	0
173	20240619	164000	17902665	3550	3550	3550	3550	0
174	20240619	163900	17902665	3550	3550	3550	3550	0
175	20240619	163800	17902665	3550	3550	3550	3550	0
176	20240619	163700	17902665	3550	3550	3550	3550	0
177	20240619	163600	17902665	3550	3550	3550	3550	0
178	20240619	163500	17902665	3550	3550	3550	3550	0
179	20240619	163400	17902665	3550	3550	3550	3550	0
180	20240619	163300	17902665	3550	3550	3550	3550	0
181	20240619	163200	17902665	3550	3550	3550	3550	0
182	20240619	163100	17902665	3550	3550	3550	3550	41
183	20240619	163000	17902665	3550	3550	3550	3550	0
184	20240619	162900	17902665	3550	3550	3550	3550	0
185	20240619	162800	17902665	3550	3550	3550	3550	0
186	20240619	162700	17902665	3550	3550	3550	3550	0
187	20240619	162600	17902665	3550	3550	3550	3550	0
188	20240619	162500	17902665	3550	3550	3550	3550	0
189	20240619	162400	17902665	3550	3550	3550	3550	0
190	20240619	162300	17902665	3550	3550	3550	3550	0
191	20240619	162200	17902665	3550	3550	3550	3550	0
192	20240619	162100	17902665	3550	3550	3550	3550	0
193	20240619	162000	17902665	3550	3550	3550	3550	0
194	20240619	161900	17902665	3550	3550	3550	3550	0
195	20240619	161800	17902665	3550	3550	3550	3550	0
196	20240619	161700	17902665	3550	3550	3550	3550	0
197	20240619	161600	17902665	3550	3550	3550	3550	0
198	20240619	161500	17902665	3550	3550	3550	3550	0
199	20240619	161400	17902665	3550	3550	3550	3550	0
200	20240619	161300	17902665	3550	3550	3550	3550	0
201	20240619	161200	17902665	3550	3550	3550	3550	0
202	20240619	161100	17902665	3550	3550	3550	3550	0
203	20240619	161000	17902665	3550	3550	3550	3550	0
204	20240619	160900	17902665	3550	3550	3550	3550	0
205	20240619	160800	17902665	3550	3550	3550	3550	0
206	20240619	160700	17902665	3550	3550	3550	3550	0
207	20240619	160600	17902665	3550	3550	3550	3550	0
208	20240619	160500	17902665	3550	3550	3550	3550	0
209	20240619	160400	17902665	3550	3550	3550	3550	0
210	20240619	160300	17902665	3550	3550	3550	3550	0
211	20240619	160200	17902665	3550	3550	3550	3550	0
212	20240619	160100	17902665	3550	3550	3550	3550	41
213	20240619	160000	17902665	3550	3550	3550	3550	0
214	20240619	155900	17902665	3550	3550	3550	3550	0
215	20240619	155800	17902665	3550	3550	3550	3550	0
216	20240619	155700	17902665	3550	3550	3550	3550	0
217	20240619	155600	17902665	3550	3550	3550	3550	0
218	20240619	155500	17902665	3550	3550	3550	3550	0
219	20240619	155400	17902665	3550	3550	3550	3550	0
220	20240619	155300	17902665	3550	3550	3550	3550	0
221	20240619	155200	17902665	3550	3550	3550	3550	0
222	20240619	155100	17902665	3550	3550	3550	3550	0
223	20240619	155000	17902665	3550	3550	3550	3550	0
224	20240619	154900	17902665	3550	3550	3550	3550	0
225	20240619	154800	17902665	3550	3550	3550	3550	0
226	20240619	154700	17902665	3550	3550	3550	3550	0
227	20240619	154600	17902665	3550	3550	3550	3550	0
228	20240619	154500	17902665	3550	3550	3550	3550	0
229	20240619	154400	17902665	3550	3550	3550	3550	0
230	20240619	154300	17902665	3550	3550	3550	3550	0
231	20240619	154200	17902665	3550	3550	3550	3550	0
232	20240619	154100	17902665	3550	3550	3550	3550	0
233	20240619	154000	17902665	3550	3550	3550	3550	0
234	20240619	153900	17902665	3550	3550	3550	3550	0
235	20240619	153800	17902665	3550	3550	3550	3550	0
236	20240619	153700	17902665	3550	3550	3550	3550	0
237	20240619	153600	17902665	3550	3550	3550	3550	0
238	20240619	153500	17902665	3550	3550	3550	3550	0
239	20240619	153400	17902665	3550	3550	3550	3550	0
240	20240619	153300	17902665	3550	3550	3550	3550	0
241	20240619	153200	17902665	3550	3550	3550	3550	0
242	20240619	153100	17902665	3550	3550	3550	3550	41
243	20240619	153000	17902665	3550	3550	3550	3550	41
244	20240619	152900	17757115	3595	3595	3595	3595	0
245	20240619	152800	17757115	3595	3595	3595	3595	0
246	20240619	152700	17757115	3595	3595	3595	3595	0
247	20240619	152600	17757115	3595	3595	3595	3595	0
248	20240619	152500	17757115	3595	3595	3595	3595	0
249	20240619	152400	17757115	3595	3595	3595	3595	0
250	20240619	152300	17757115	3595	3595	3595	3595	0
251	20240619	152200	17757115	3595	3595	3595	3595	0
252	20240619	152100	17757115	3595	3595	3595	3595	0
253	20240619	152000	17757115	3595	3595	3595	3595	0
254	20240619	151900	17757115	3595	3595	3595	3595	1
255	20240619	151800	17753520	3565	3565	3565	3565	11
256	20240619	151700	17714305	3595	3595	3595	3595	0
257	20240619	151600	17714305	3595	3595	3595	3595	0
258	20240619	151500	17714305	3595	3595	3595	3595	0
259	20240619	151400	17714305	3595	3595	3595	3595	0
260	20240619	151300	17714305	3595	3595	3595	3595	1
261	20240619	151200	17710710	3565	3565	3565	3565	50
262	20240619	151100	17532460	3595	3595	3595	3595	0
263	20240619	151000	17532460	3595	3595	3595	3595	0
264	20240619	150900	17532460	3595	3595	3595	3595	0
265	20240619	150800	17532460	3595	3595	3595	3595	0
266	20240619	150700	17532460	3595	3595	3595	3595	0
267	20240619	150600	17532460	3595	3595	3595	3595	0
268	20240619	150500	17532460	3595	3595	3595	3595	0
269	20240619	150400	17532460	3595	3595	3595	3595	0
270	20240619	150300	17532460	3595	3595	3595	3595	0
271	20240619	150200	17532460	3595	3595	3595	3595	0
272	20240619	150100	17532460	3595	3595	3595	3595	0
273	20240619	150000	17532460	3595	3595	3595	3595	0
274	20240619	145900	17532460	3595	3595	3595	3595	0
275	20240619	145800	17532460	3595	3595	3595	3595	0
276	20240619	145700	17532460	3595	3595	3595	3595	0
277	20240619	145600	17532460	3595	3595	3595	3595	0
278	20240619	145500	17532460	3595	3595	3595	3595	0
279	20240619	145400	17532460	3595	3595	3595	3595	0
280	20240619	145300	17532460	3595	3595	3595	3595	0
281	20240619	145200	17532460	3595	3595	3595	3595	80
282	20240619	145100	17244860	3595	3595	3595	3595	408
283	20240619	145000	15778100	3595	3595	3595	3595	0
284	20240619	144900	15778100	3595	3595	3595	3595	0
285	20240619	144800	15778100	3595	3595	3595	3595	0
286	20240619	144700	15778100	3595	3595	3595	3595	0
287	20240619	144600	15778100	3595	3595	3595	3595	0
288	20240619	144500	15778100	3595	3595	3595	3595	0
289	20240619	144400	15778100	3595	3595	3595	3595	0
290	20240619	144300	15778100	3595	3595	3595	3595	0
291	20240619	144200	15778100	3595	3595	3595	3595	0
292	20240619	144100	15778100	3595	3595	3595	3595	0
293	20240619	144000	15778100	3595	3595	3595	3595	1
294	20240619	143900	15774505	3555	3555	3555	3555	0
295	20240619	143800	15774505	3555	3555	3555	3555	83
296	20240619	143700	15479440	3595	3595	3595	3595	0
297	20240619	143600	15479440	3595	3595	3595	3595	0
298	20240619	143500	15479440	3595	3595	3595	3595	1
299	20240619	143400	15475845	3595	3595	3595	3595	0
300	20240619	143300	15475845	3595	3595	3595	3595	0
301	20240619	143200	15475845	3595	3595	3595	3595	0
302	20240619	143100	15475845	3595	3595	3595	3595	0
303	20240619	143000	15475845	3595	3595	3595	3595	0
304	20240619	142900	15475845	3595	3595	3595	3595	0
305	20240619	142800	15475845	3595	3595	3595	3595	0
306	20240619	142700	15475845	3595	3595	3595	3595	0
307	20240619	142600	15475845	3595	3595	3595	3595	0
308	20240619	142500	15475845	3595	3595	3595	3595	0
309	20240619	142400	15475845	3595	3595	3595	3595	0
310	20240619	142300	15475845	3595	3595	3595	3595	0
311	20240619	142200	15475845	3595	3595	3595	3595	0
312	20240619	142100	15475845	3595	3595	3595	3595	0
313	20240619	142000	15475845	3595	3595	3595	3595	0
314	20240619	141900	15475845	3595	3595	3595	3595	0
315	20240619	141800	15475845	3595	3595	3595	3595	0
316	20240619	141700	15475845	3595	3595	3595	3595	0
317	20240619	141600	15475845	3595	3595	3595	3595	0
318	20240619	141500	15475845	3595	3595	3595	3595	0
319	20240619	141400	15475845	3595	3595	3595	3595	0
320	20240619	141300	15475845	3595	3595	3595	3595	0
321	20240619	141200	15475845	3595	3595	3595	3595	0
322	20240619	141100	15475845	3595	3595	3595	3595	0
323	20240619	141000	15475845	3595	3595	3595	3595	0
324	20240619	140900	15475845	3595	3595	3595	3595	0
325	20240619	140800	15475845	3595	3595	3595	3595	0
326	20240619	140700	15475845	3595	3595	3595	3595	0
327	20240619	140600	15475845	3595	3595	3595	3595	0
328	20240619	140500	15475845	3595	3595	3595	3595	0
329	20240619	140400	15475845	3595	3595	3595	3595	0
330	20240619	140300	15475845	3595	3555	3595	3555	2
331	20240619	140200	15468695	3595	3595	3595	3595	0
332	20240619	140100	15468695	3595	3595	3595	3595	0
333	20240619	140000	15468695	3595	3595	3595	3595	0
334	20240619	135900	15468695	3595	3595	3595	3595	0
335	20240619	135800	15468695	3595	3595	3595	3595	0
336	20240619	135700	15468695	3595	3595	3595	3595	0
337	20240619	135600	15468695	3595	3595	3595	3595	0
338	20240619	135500	15468695	3595	3595	3595	3595	0
339	20240619	135400	15468695	3595	3595	3595	3595	0
340	20240619	135300	15468695	3595	3595	3595	3595	0
341	20240619	135200	15468695	3595	3595	3595	3595	0
342	20240619	135100	15468695	3595	3595	3595	3595	1
343	20240619	135000	15465100	3595	3595	3595	3595	1
344	20240619	134900	15461505	3600	3600	3600	3600	0
345	20240619	134800	15461505	3600	3600	3600	3600	0
346	20240619	134700	15461505	3600	3600	3600	3600	0
347	20240619	134600	15461505	3600	3600	3600	3600	0
348	20240619	134500	15461505	3600	3600	3600	3600	0
349	20240619	134400	15461505	3600	3600	3600	3600	0
350	20240619	134300	15461505	3600	3600	3600	3600	0
351	20240619	134200	15461505	3600	3600	3600	3600	0
352	20240619	134100	15461505	3600	3600	3600	3600	1
353	20240619	134000	15457905	3585	3585	3585	3585	0
354	20240619	133900	15457905	3585	3585	3585	3585	0
355	20240619	133800	15457905	3585	3585	3585	3585	0
356	20240619	133700	15457905	3585	3585	3585	3585	0
357	20240619	133600	15457905	3585	3585	3585	3585	239
358	20240619	133500	14601090	3585	3585	3585	3585	0
359	20240619	133400	14601090	3585	3585	3585	3585	0
360	20240619	133300	14601090	3585	3585	3585	3585	100
361	20240619	133200	14242590	3585	3585	3585	3585	219
362	20240619	133100	13457475	3585	3585	3585	3585	0
363	20240619	133000	13457475	3585	3585	3585	3585	200
364	20240619	132900	12740475	3585	3585	3585	3585	0
365	20240619	132800	12740475	3585	3575	3585	3575	51
366	20240619	132700	12557895	3585	3585	3585	3585	0
367	20240619	132600	12557895	3585	3585	3585	3585	0
368	20240619	132500	12557895	3585	3585	3585	3585	0
369	20240619	132400	12557895	3585	3585	3585	3585	0
370	20240619	132300	12557895	3585	3585	3585	3585	0
371	20240619	132200	12557895	3585	3585	3585	3585	0
372	20240619	132100	12557895	3585	3585	3585	3585	0
373	20240619	132000	12557895	3585	3585	3585	3585	0
374	20240619	131900	12557895	3585	3585	3585	3585	0
375	20240619	131800	12557895	3585	3585	3585	3585	0
376	20240619	131700	12557895	3585	3585	3585	3585	0
377	20240619	131600	12557895	3585	3585	3585	3585	0
378	20240619	131500	12557895	3585	3585	3585	3585	0
379	20240619	131400	12557895	3585	3585	3585	3585	0
380	20240619	131300	12557895	3585	3585	3585	3585	0
381	20240619	131200	12557895	3585	3585	3585	3585	0
382	20240619	131100	12557895	3585	3585	3585	3585	0
383	20240619	131000	12557895	3585	3585	3585	3585	0
384	20240619	130900	12557895	3585	3585	3585	3585	0
385	20240619	130800	12557895	3585	3585	3585	3585	0
386	20240619	130700	12557895	3585	3585	3585	3585	0
387	20240619	130600	12557895	3585	3585	3585	3585	0
388	20240619	130500	12557895	3585	3585	3585	3585	0
389	20240619	130400	12557895	3585	3585	3585	3585	0
390	20240619	130300	12557895	3585	3585	3585	3585	0
391	20240619	130200	12557895	3585	3585	3585	3585	0
392	20240619	130100	12557895	3585	3585	3585	3585	0
393	20240619	130000	12557895	3585	3585	3585	3585	0
394	20240619	125900	12557895	3585	3585	3585	3585	0
395	20240619	125800	12557895	3585	3585	3585	3585	0
396	20240619	125700	12557895	3585	3585	3585	3585	0
397	20240619	125600	12557895	3585	3585	3585	3585	0
398	20240619	125500	12557895	3585	3585	3585	3585	0
399	20240619	125400	12557895	3585	3585	3585	3585	0
400	20240619	125300	12557895	3585	3585	3585	3585	0
401	20240619	125200	12557895	3585	3585	3585	3585	0
402	20240619	125100	12557895	3585	3585	3585	3585	0
403	20240619	125000	12557895	3585	3585	3585	3585	0
404	20240619	124900	12557895	3585	3585	3585	3585	0
405	20240619	124800	12557895	3585	3585	3585	3585	0
406	20240619	124700	12557895	3585	3585	3585	3585	0
407	20240619	124600	12557895	3585	3585	3585	3585	0
408	20240619	124500	12557895	3585	3585	3585	3585	1
409	20240619	124400	12554310	3555	3545	3555	3545	108
410	20240619	124300	12171440	3570	3570	3570	3570	0
411	20240619	124200	12171440	3570	3570	3570	3570	56
412	20240619	124100	11971520	3580	3580	3580	3580	0
413	20240619	124000	11971520	3580	3580	3580	3580	100
414	20240619	123900	11613520	3580	3580	3580	3580	101
415	20240619	123800	11251940	3585	3585	3585	3585	0
416	20240619	123700	11251940	3585	3585	3585	3585	0
417	20240619	123600	11251940	3585	3585	3585	3585	0
418	20240619	123500	11251940	3585	3585	3585	3585	0
419	20240619	123400	11251940	3585	3585	3585	3585	0
420	20240619	123300	11251940	3585	3585	3585	3585	0
421	20240619	123200	11251940	3585	3585	3585	3585	0
422	20240619	123100	11251940	3585	3585	3585	3585	0
423	20240619	123000	11251940	3585	3585	3585	3585	0
424	20240619	122900	11251940	3585	3585	3585	3585	0
425	20240619	122800	11251940	3585	3585	3585	3585	0
426	20240619	122700	11251940	3585	3585	3585	3585	0
427	20240619	122600	11251940	3585	3585	3585	3585	0
428	20240619	122500	11251940	3585	3585	3585	3585	0
429	20240619	122400	11251940	3585	3585	3585	3585	0
430	20240619	122300	11251940	3585	3585	3585	3585	0
431	20240619	122200	11251940	3585	3585	3585	3585	0
432	20240619	122100	11251940	3585	3585	3585	3585	0
433	20240619	122000	11251940	3585	3585	3585	3585	0
434	20240619	121900	11251940	3585	3585	3585	3585	0
435	20240619	121800	11251940	3585	3585	3585	3585	0
436	20240619	121700	11251940	3585	3585	3585	3585	0
437	20240619	121600	11251940	3585	3585	3585	3585	0
438	20240619	121500	11251940	3585	3585	3585	3585	0
439	20240619	121400	11251940	3585	3585	3585	3585	0
440	20240619	121300	11251940	3585	3585	3585	3585	0
441	20240619	121200	11251940	3585	3585	3585	3585	0
442	20240619	121100	11251940	3585	3585	3585	3585	0
443	20240619	121000	11251940	3585	3585	3585	3585	0
444	20240619	120900	11251940	3585	3585	3585	3585	0
445	20240619	120800	11251940	3585	3585	3585	3585	0
446	20240619	120700	11251940	3585	3585	3585	3585	0
447	20240619	120600	11251940	3585	3585	3585	3585	0
448	20240619	120500	11251940	3585	3585	3585	3585	0
449	20240619	120400	11251940	3585	3585	3585	3585	0
450	20240619	120300	11251940	3585	3585	3585	3585	0
451	20240619	120200	11251940	3585	3585	3585	3585	0
452	20240619	120100	11251940	3585	3585	3585	3585	0
453	20240619	120000	11251940	3585	3585	3585	3585	0
454	20240619	115900	11251940	3585	3585	3585	3585	0
455	20240619	115800	11251940	3585	3585	3585	3585	0
456	20240619	115700	11251940	3585	3585	3585	3585	0
457	20240619	115600	11251940	3585	3585	3585	3585	0
458	20240619	115500	11251940	3585	3585	3585	3585	0
459	20240619	115400	11251940	3585	3585	3585	3585	0
460	20240619	115300	11251940	3585	3585	3585	3585	0
461	20240619	115200	11251940	3585	3585	3585	3585	0
462	20240619	115100	11251940	3585	3585	3585	3585	0
463	20240619	115000	11251940	3585	3585	3585	3585	0
464	20240619	114900	11251940	3585	3585	3585	3585	0
465	20240619	114800	11251940	3585	3585	3585	3585	0
466	20240619	114700	11251940	3585	3585	3585	3585	0
467	20240619	114600	11251940	3585	3585	3585	3585	0
468	20240619	114500	11251940	3585	3585	3585	3585	0
469	20240619	114400	11251940	3585	3585	3585	3585	0
470	20240619	114300	11251940	3585	3590	3590	3585	162
471	20240619	114200	10670610	3600	3600	3600	3600	0
472	20240619	114100	10670610	3600	3600	3600	3600	0
473	20240619	114000	10670610	3600	3600	3600	3600	0
474	20240619	113900	10670610	3600	3600	3600	3600	0
475	20240619	113800	10670610	3600	3600	3600	3600	0
476	20240619	113700	10670610	3600	3600	3600	3600	0
477	20240619	113600	10670610	3600	3600	3600	3600	0
478	20240619	113500	10670610	3600	3600	3600	3600	0
479	20240619	113400	10670610	3600	3600	3600	3600	0
480	20240619	113300	10670610	3600	3605	3605	3600	418
481	20240619	113200	9163970	3610	3610	3610	3610	0
482	20240619	113100	9163970	3610	3610	3610	3610	0
483	20240619	113000	9163970	3610	3610	3610	3610	0
484	20240619	112900	9163970	3610	3610	3610	3610	0
485	20240619	112800	9163970	3610	3610	3610	3610	5
486	20240619	112700	9145920	3610	3610	3610	3610	0
487	20240619	112600	9145920	3610	3610	3610	3610	62
488	20240619	112500	8922100	3610	3610	3610	3610	0
489	20240619	112400	8922100	3610	3610	3610	3610	367
490	20240619	112300	7597230	3620	3620	3620	3620	1
491	20240619	112200	7593610	3625	3625	3625	3625	0
492	20240619	112100	7593610	3625	3625	3625	3625	0
493	20240619	112000	7593610	3625	3625	3625	3625	0
494	20240619	111900	7593610	3625	3625	3625	3625	0
495	20240619	111800	7593610	3625	3625	3625	3625	0
496	20240619	111700	7593610	3625	3625	3625	3625	0
497	20240619	111600	7593610	3625	3625	3625	3625	0
498	20240619	111500	7593610	3625	3625	3625	3625	0
499	20240619	111400	7593610	3625	3625	3625	3625	0
500	20240619	111300	7593610	3625	3625	3625	3625	10
501	20240619	111200	7557360	3605	3605	3605	3605	4
502	20240619	111100	7542940	3625	3625	3625	3625	0
503	20240619	111000	7542940	3625	3625	3625	3625	0
504	20240619	110900	7542940	3625	3625	3625	3625	0
505	20240619	110800	7542940	3625	3625	3625	3625	0
506	20240619	110700	7542940	3625	3625	3625	3625	0
507	20240619	110600	7542940	3625	3625	3625	3625	0
508	20240619	110500	7542940	3625	3625	3625	3625	0
509	20240619	110400	7542940	3625	3625	3625	3625	0
510	20240619	110300	7542940	3625	3625	3625	3625	0
511	20240619	110200	7542940	3625	3625	3625	3625	0
512	20240619	110100	7542940	3625	3625	3625	3625	0
513	20240619	110000	7542940	3625	3625	3625	3625	0
514	20240619	105900	7542940	3625	3625	3625	3625	0
515	20240619	105800	7542940	3625	3625	3625	3625	0
516	20240619	105700	7542940	3625	3625	3625	3625	0
517	20240619	105600	7542940	3625	3620	3625	3620	641
518	20240619	105500	5220790	3625	3625	3625	3625	0
519	20240619	105400	5220790	3625	3625	3625	3625	0
520	20240619	105300	5220790	3625	3625	3625	3625	0
521	20240619	105200	5220790	3625	3625	3625	3625	0
522	20240619	105100	5220790	3625	3625	3625	3625	0
523	20240619	105000	5220790	3625	3625	3625	3625	0
524	20240619	104900	5220790	3625	3625	3625	3625	0
525	20240619	104800	5220790	3625	3625	3625	3625	0
526	20240619	104700	5220790	3625	3625	3625	3625	0
527	20240619	104600	5220790	3625	3625	3625	3625	0
528	20240619	104500	5220790	3625	3625	3625	3625	0
529	20240619	104400	5220790	3625	3625	3625	3625	0
530	20240619	104300	5220790	3625	3625	3625	3625	50
531	20240619	104200	5039540	3625	3625	3625	3625	0
532	20240619	104100	5039540	3625	3620	3625	3620	101
533	20240619	104000	4673615	3620	3620	3620	3620	50
534	20240619	103900	4492615	3635	3635	3635	3635	0
535	20240619	103800	4492615	3635	3635	3635	3635	0
536	20240619	103700	4492615	3635	3635	3635	3635	0
537	20240619	103600	4492615	3635	3635	3635	3635	0
538	20240619	103500	4492615	3635	3635	3635	3635	0
539	20240619	103400	4492615	3635	3635	3635	3635	0
540	20240619	103300	4492615	3635	3635	3635	3635	0
541	20240619	103200	4492615	3635	3635	3635	3635	0
542	20240619	103100	4492615	3635	3635	3635	3635	0
543	20240619	103000	4492615	3635	3635	3635	3635	0
544	20240619	102900	4492615	3635	3635	3635	3635	0
545	20240619	102800	4492615	3635	3635	3635	3635	0
546	20240619	102700	4492615	3635	3635	3635	3635	0
547	20240619	102600	4492615	3635	3635	3635	3635	0
548	20240619	102500	4492615	3635	3635	3635	3635	0
549	20240619	102400	4492615	3635	3635	3635	3635	0
550	20240619	102300	4492615	3635	3635	3635	3635	0
551	20240619	102200	4492615	3635	3635	3635	3635	0
552	20240619	102100	4492615	3635	3635	3635	3635	0
553	20240619	102000	4492615	3635	3635	3635	3635	0
554	20240619	101900	4492615	3635	3635	3635	3635	0
555	20240619	101800	4492615	3635	3635	3635	3635	0
556	20240619	101700	4492615	3635	3635	3635	3635	0
557	20240619	101600	4492615	3635	3635	3635	3635	0
558	20240619	101500	4492615	3635	3635	3635	3635	0
559	20240619	101400	4492615	3635	3635	3635	3635	0
560	20240619	101300	4492615	3635	3635	3635	3635	0
561	20240619	101200	4492615	3635	3635	3635	3635	0
562	20240619	101100	4492615	3635	3635	3635	3635	0
563	20240619	101000	4492615	3635	3635	3635	3635	0
564	20240619	100900	4492615	3635	3635	3635	3635	0
565	20240619	100800	4492615	3635	3635	3635	3635	0
566	20240619	100700	4492615	3635	3635	3635	3635	0
567	20240619	100600	4492615	3635	3635	3635	3635	0
568	20240619	100500	4492615	3635	3635	3635	3635	0
569	20240619	100400	4492615	3635	3635	3635	3635	0
570	20240619	100300	4492615	3635	3635	3635	3635	0
571	20240619	100200	4492615	3635	3635	3635	3635	0
572	20240619	100100	4492615	3635	3635	3635	3635	0
573	20240619	100000	4492615	3635	3635	3635	3635	0
574	20240619	095900	4492615	3635	3635	3635	3635	0
575	20240619	095800	4492615	3635	3635	3635	3635	0
576	20240619	095700	4492615	3635	3635	3635	3635	0
577	20240619	095600	4492615	3635	3635	3635	3635	0
578	20240619	095500	4492615	3635	3635	3635	3635	0
579	20240619	095400	4492615	3635	3635	3635	3635	0
580	20240619	095300	4492615	3635	3635	3635	3635	0
581	20240619	095200	4492615	3635	3635	3635	3635	0
582	20240619	095100	4492615	3635	3635	3635	3635	0
583	20240619	095000	4492615	3635	3635	3635	3635	0
584	20240619	094900	4492615	3635	3635	3635	3635	0
585	20240619	094800	4492615	3635	3635	3635	3635	0
586	20240619	094700	4492615	3635	3635	3635	3635	0
587	20240619	094600	4492615	3635	3635	3635	3635	0
588	20240619	094500	4492615	3635	3635	3635	3635	0
589	20240619	094400	4492615	3635	3635	3635	3635	0
590	20240619	094300	4492615	3635	3635	3635	3635	0
591	20240619	094200	4492615	3635	3635	3635	3635	0
592	20240619	094100	4492615	3635	3550	3635	3550	2
593	20240619	094000	4485430	3635	3635	3635	3635	0
594	20240619	093900	4485430	3635	3635	3635	3635	5
595	20240619	093800	4467255	3635	3635	3635	3635	61
596	20240619	093700	4245520	3640	3640	3640	3640	0
597	20240619	093600	4245520	3640	3640	3640	3640	274
598	20240619	093500	3248160	3640	3640	3640	3640	0
599	20240619	093400	3248160	3640	3640	3640	3640	0
600	20240619	093300	3248160	3640	3640	3640	3640	0
601	20240619	093200	3248160	3640	3640	3640	3640	0
602	20240619	093100	3248160	3640	3640	3640	3640	0
603	20240619	093000	3248160	3640	3640	3640	3640	0
604	20240619	092900	3248160	3640	3640	3640	3640	1
605	20240619	092800	3244520	3645	3645	3645	3645	0
606	20240619	092700	3244520	3645	3645	3645	3645	0
607	20240619	092600	3244520	3645	3645	3645	3645	0
608	20240619	092500	3244520	3645	3645	3645	3645	0
609	20240619	092400	3244520	3645	3645	3645	3645	0
610	20240619	092300	3244520	3645	3645	3645	3645	0
611	20240619	092200	3244520	3645	3645	3645	3645	0
612	20240619	092100	3244520	3645	3645	3645	3645	0
613	20240619	092000	3244520	3645	3645	3645	3645	0
614	20240619	091900	3244520	3645	3645	3645	3645	50
615	20240619	091800	3062270	3650	3650	3650	3650	0
616	20240619	091700	3062270	3650	3650	3650	3650	0
617	20240619	091600	3062270	3650	3650	3650	3650	0
618	20240619	091500	3062270	3650	3650	3650	3650	385
619	20240619	091400	1657020	3665	3665	3665	3665	0
620	20240619	091300	1657020	3665	3665	3665	3665	0
621	20240619	091200	1657020	3665	3665	3665	3665	0
622	20240619	091100	1657020	3665	3665	3665	3665	0
623	20240619	091000	1657020	3665	3665	3665	3665	0
624	20240619	090900	1657020	3665	3665	3665	3665	0
625	20240619	090800	1657020	3665	3665	3665	3665	0
626	20240619	090700	1657020	3665	3665	3665	3665	0
627	20240619	090600	1657020	3665	3665	3665	3665	0
628	20240619	090500	1657020	3665	3665	3665	3665	0
629	20240619	090400	1657020	3665	3665	3665	3665	0
630	20240619	090300	1657020	3665	3665	3665	3665	382
631	20240619	090200	256990	3670	3670	3670	3670	0
632	20240619	090100	256990	3670	3525	3670	3525	51
633	20240619	090000	77070	3670	3670	3670	3670	21