KissMeData/066130/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194200	53062410	4980	4980	4980	4980	242
3	20240613	194100	53062410	4980	4980	4980	4980	0
4	20240613	194000	53062410	4980	4980	4980	4980	0
5	20240613	193900	53062410	4980	4980	4980	4980	0
6	20240613	193800	53062410	4980	4980	4980	4980	0
7	20240613	193700	53062410	4980	4980	4980	4980	0
8	20240613	193600	53062410	4980	4980	4980	4980	0
9	20240613	193500	53062410	4980	4980	4980	4980	0
10	20240613	193400	53062410	4980	4980	4980	4980	0
11	20240613	193300	53062410	4980	4980	4980	4980	0
12	20240613	193200	53062410	4980	4980	4980	4980	0
13	20240613	193100	53062410	4980	4980	4980	4980	0
14	20240613	193000	53062410	4980	4980	4980	4980	0
15	20240613	192900	53062410	4980	4980	4980	4980	0
16	20240613	192800	53062410	4980	4980	4980	4980	0
17	20240613	192700	53062410	4980	4980	4980	4980	0
18	20240613	192600	53062410	4980	4980	4980	4980	0
19	20240613	192500	53062410	4980	4980	4980	4980	0
20	20240613	192400	53062410	4980	4980	4980	4980	0
21	20240613	192300	53062410	4980	4980	4980	4980	0
22	20240613	192200	53062410	4980	4980	4980	4980	0
23	20240613	192100	53062410	4980	4980	4980	4980	0
24	20240613	192000	53062410	4980	4980	4980	4980	0
25	20240613	191900	53062410	4980	4980	4980	4980	0
26	20240613	191800	53062410	4980	4980	4980	4980	0
27	20240613	191700	53062410	4980	4980	4980	4980	0
28	20240613	191600	53062410	4980	4980	4980	4980	0
29	20240613	191500	53062410	4980	4980	4980	4980	0
30	20240613	191400	53062410	4980	4980	4980	4980	0
31	20240613	191300	53062410	4980	4980	4980	4980	0
32	20240613	191200	53062410	4980	4980	4980	4980	242
33	20240613	191100	53062410	4980	4980	4980	4980	0
34	20240613	191000	53062410	4980	4980	4980	4980	0
35	20240613	190900	53062410	4980	4980	4980	4980	0
36	20240613	190800	53062410	4980	4980	4980	4980	0
37	20240613	190700	53062410	4980	4980	4980	4980	0
38	20240613	190600	53062410	4980	4980	4980	4980	0
39	20240613	190500	53062410	4980	4980	4980	4980	0
40	20240613	190400	53062410	4980	4980	4980	4980	0
41	20240613	190300	53062410	4980	4980	4980	4980	0
42	20240613	190200	53062410	4980	4980	4980	4980	0
43	20240613	190100	53062410	4980	4980	4980	4980	0
44	20240613	190000	53062410	4980	4980	4980	4980	0
45	20240613	185900	53062410	4980	4980	4980	4980	0
46	20240613	185800	53062410	4980	4980	4980	4980	0
47	20240613	185700	53062410	4980	4980	4980	4980	0
48	20240613	185600	53062410	4980	4980	4980	4980	0
49	20240613	185500	53062410	4980	4980	4980	4980	0
50	20240613	185400	53062410	4980	4980	4980	4980	0
51	20240613	185300	53062410	4980	4980	4980	4980	0
52	20240613	185200	53062410	4980	4980	4980	4980	0
53	20240613	185100	53062410	4980	4980	4980	4980	0
54	20240613	185000	53062410	4980	4980	4980	4980	0
55	20240613	184900	53062410	4980	4980	4980	4980	0
56	20240613	184800	53062410	4980	4980	4980	4980	0
57	20240613	184700	53062410	4980	4980	4980	4980	0
58	20240613	184600	53062410	4980	4980	4980	4980	0
59	20240613	184500	53062410	4980	4980	4980	4980	0
60	20240613	184400	53062410	4980	4980	4980	4980	0
61	20240613	184300	53062410	4980	4980	4980	4980	0
62	20240613	184200	53062410	4980	4980	4980	4980	242
63	20240613	184100	53062410	4980	4980	4980	4980	0
64	20240613	184000	53062410	4980	4980	4980	4980	0
65	20240613	183900	53062410	4980	4980	4980	4980	0
66	20240613	183800	53062410	4980	4980	4980	4980	0
67	20240613	183700	53062410	4980	4980	4980	4980	0
68	20240613	183600	53062410	4980	4980	4980	4980	0
69	20240613	183500	53062410	4980	4980	4980	4980	0
70	20240613	183400	53062410	4980	4980	4980	4980	0
71	20240613	183300	53062410	4980	4980	4980	4980	0
72	20240613	183200	53062410	4980	4980	4980	4980	0
73	20240613	183100	53062410	4980	4980	4980	4980	0
74	20240613	183000	53062410	4980	4980	4980	4980	0
75	20240613	182900	53062410	4980	4980	4980	4980	0
76	20240613	182800	53062410	4980	4980	4980	4980	0
77	20240613	182700	53062410	4980	4980	4980	4980	0
78	20240613	182600	53062410	4980	4980	4980	4980	0
79	20240613	182500	53062410	4980	4980	4980	4980	0
80	20240613	182400	53062410	4980	4980	4980	4980	0
81	20240613	182300	53062410	4980	4980	4980	4980	0
82	20240613	182200	53062410	4980	4980	4980	4980	0
83	20240613	182100	53062410	4980	4980	4980	4980	0
84	20240613	182000	53062410	4980	4980	4980	4980	0
85	20240613	181900	53062410	4980	4980	4980	4980	0
86	20240613	181800	53062410	4980	4980	4980	4980	0
87	20240613	181700	53062410	4980	4980	4980	4980	0
88	20240613	181600	53062410	4980	4980	4980	4980	0
89	20240613	181500	53062410	4980	4980	4980	4980	0
90	20240613	181400	53062410	4980	4980	4980	4980	0
91	20240613	181300	53062410	4980	4980	4980	4980	0
92	20240613	181200	53062410	4980	4980	4980	4980	242
93	20240613	181100	53062410	4980	4980	4980	4980	0
94	20240613	181000	53062410	4980	4980	4980	4980	0
95	20240613	180900	53062410	4980	4980	4980	4980	0
96	20240613	180800	53062410	4980	4980	4980	4980	0
97	20240613	180700	53062410	4980	4980	4980	4980	0
98	20240613	180600	53062410	4980	4980	4980	4980	0
99	20240613	180500	53062410	4980	4980	4980	4980	0
100	20240613	180400	53062410	4980	4980	4980	4980	0
101	20240613	180300	53062410	4980	4980	4980	4980	0
102	20240613	180200	53062410	4980	4980	4980	4980	0
103	20240613	180100	53062410	4980	4980	4980	4980	0
104	20240613	180000	53062410	4980	4980	4980	4980	0
105	20240613	175900	53062410	4980	4980	4980	4980	0
106	20240613	175800	53062410	4980	4980	4980	4980	0
107	20240613	175700	53062410	4980	4980	4980	4980	0
108	20240613	175600	53062410	4980	4980	4980	4980	0
109	20240613	175500	53062410	4980	4980	4980	4980	0
110	20240613	175400	53062410	4980	4980	4980	4980	0
111	20240613	175300	53062410	4980	4980	4980	4980	0
112	20240613	175200	53062410	4980	4980	4980	4980	0
113	20240613	175100	53062410	4980	4980	4980	4980	0
114	20240613	175000	53062410	4980	4980	4980	4980	0
115	20240613	174900	53062410	4980	4980	4980	4980	0
116	20240613	174800	53062410	4980	4980	4980	4980	0
117	20240613	174700	53062410	4980	4980	4980	4980	0
118	20240613	174600	53062410	4980	4980	4980	4980	0
119	20240613	174500	53062410	4980	4980	4980	4980	0
120	20240613	174400	53062410	4980	4980	4980	4980	0
121	20240613	174300	53062410	4980	4980	4980	4980	0
122	20240613	174200	53062410	4980	4980	4980	4980	242
123	20240613	174100	53062410	4980	4980	4980	4980	0
124	20240613	174000	53062410	4980	4980	4980	4980	0
125	20240613	173900	53062410	4980	4980	4980	4980	0
126	20240613	173800	53062410	4980	4980	4980	4980	0
127	20240613	173700	53062410	4980	4980	4980	4980	0
128	20240613	173600	53062410	4980	4980	4980	4980	0
129	20240613	173500	53062410	4980	4980	4980	4980	0
130	20240613	173400	53062410	4980	4980	4980	4980	0
131	20240613	173300	53062410	4980	4980	4980	4980	0
132	20240613	173200	53062410	4980	4980	4980	4980	0
133	20240613	173100	53062410	4980	4980	4980	4980	0
134	20240613	173000	53062410	4980	4980	4980	4980	0
135	20240613	172900	53062410	4980	4980	4980	4980	0
136	20240613	172800	53062410	4980	4980	4980	4980	0
137	20240613	172700	53062410	4980	4980	4980	4980	0
138	20240613	172600	53062410	4980	4980	4980	4980	0
139	20240613	172500	53062410	4980	4980	4980	4980	0
140	20240613	172400	53062410	4980	4980	4980	4980	0
141	20240613	172300	53062410	4980	4980	4980	4980	0
142	20240613	172200	53062410	4980	4980	4980	4980	0
143	20240613	172100	53062410	4980	4980	4980	4980	0
144	20240613	172000	53062410	4980	4980	4980	4980	0
145	20240613	171900	53062410	4980	4980	4980	4980	0
146	20240613	171800	53062410	4980	4980	4980	4980	0
147	20240613	171700	53062410	4980	4980	4980	4980	0
148	20240613	171600	53062410	4980	4980	4980	4980	0
149	20240613	171500	53062410	4980	4980	4980	4980	0
150	20240613	171400	53062410	4980	4980	4980	4980	0
151	20240613	171300	53062410	4980	4980	4980	4980	0
152	20240613	171200	53062410	4980	4980	4980	4980	242
153	20240613	171100	53062410	4980	4980	4980	4980	0
154	20240613	171000	53062410	4980	4980	4980	4980	0
155	20240613	170900	53062410	4980	4980	4980	4980	0
156	20240613	170800	53062410	4980	4980	4980	4980	0
157	20240613	170700	53062410	4980	4980	4980	4980	0
158	20240613	170600	53062410	4980	4980	4980	4980	0
159	20240613	170500	53062410	4980	4980	4980	4980	0
160	20240613	170400	53062410	4980	4980	4980	4980	0
161	20240613	170300	53062410	4980	4980	4980	4980	0
162	20240613	170200	53062410	4980	4980	4980	4980	0
163	20240613	170100	53062410	4980	4980	4980	4980	0
164	20240613	170000	53062410	4980	4980	4980	4980	0
165	20240613	165900	53062410	4980	4980	4980	4980	0
166	20240613	165800	53062410	4980	4980	4980	4980	0
167	20240613	165700	53062410	4980	4980	4980	4980	0
168	20240613	165600	53062410	4980	4980	4980	4980	0
169	20240613	165500	53062410	4980	4980	4980	4980	0
170	20240613	165400	53062410	4980	4980	4980	4980	0
171	20240613	165300	53062410	4980	4980	4980	4980	0
172	20240613	165200	53062410	4980	4980	4980	4980	0
173	20240613	165100	53062410	4980	4980	4980	4980	0
174	20240613	165000	53062410	4980	4980	4980	4980	0
175	20240613	164900	53062410	4980	4980	4980	4980	0
176	20240613	164800	53062410	4980	4980	4980	4980	0
177	20240613	164700	53062410	4980	4980	4980	4980	0
178	20240613	164600	53062410	4980	4980	4980	4980	0
179	20240613	164500	53062410	4980	4980	4980	4980	0
180	20240613	164400	53062410	4980	4980	4980	4980	0
181	20240613	164300	53062410	4980	4980	4980	4980	0
182	20240613	164200	53062410	4980	4980	4980	4980	242
183	20240613	164100	53062410	4980	4980	4980	4980	0
184	20240613	164000	53062410	4980	4980	4980	4980	0
185	20240613	163900	53062410	4980	4980	4980	4980	0
186	20240613	163800	53062410	4980	4980	4980	4980	0
187	20240613	163700	53062410	4980	4980	4980	4980	0
188	20240613	163600	53062410	4980	4980	4980	4980	0
189	20240613	163500	53062410	4980	4980	4980	4980	0
190	20240613	163400	53062410	4980	4980	4980	4980	0
191	20240613	163300	53062410	4980	4980	4980	4980	0
192	20240613	163200	53062410	4980	4980	4980	4980	0
193	20240613	163100	53062410	4980	4980	4980	4980	0
194	20240613	163000	53062410	4980	4980	4980	4980	0
195	20240613	162900	53062410	4980	4980	4980	4980	0
196	20240613	162800	53062410	4980	4980	4980	4980	0
197	20240613	162700	53062410	4980	4980	4980	4980	0
198	20240613	162600	53062410	4980	4980	4980	4980	0
199	20240613	162500	53062410	4980	4980	4980	4980	0
200	20240613	162400	53062410	4980	4980	4980	4980	0
201	20240613	162300	53062410	4980	4980	4980	4980	0
202	20240613	162200	53062410	4980	4980	4980	4980	0
203	20240613	162100	53062410	4980	4980	4980	4980	0
204	20240613	162000	53062410	4980	4980	4980	4980	0
205	20240613	161900	53062410	4980	4980	4980	4980	0
206	20240613	161800	53062410	4980	4980	4980	4980	0
207	20240613	161700	53062410	4980	4980	4980	4980	0
208	20240613	161600	53062410	4980	4980	4980	4980	0
209	20240613	161500	53062410	4980	4980	4980	4980	0
210	20240613	161400	53062410	4980	4980	4980	4980	0
211	20240613	161300	53062410	4980	4980	4980	4980	0
212	20240613	161200	53062410	4980	4980	4980	4980	242
213	20240613	161100	53062410	4980	4980	4980	4980	0
214	20240613	161000	53062410	4980	4980	4980	4980	0
215	20240613	160900	53062410	4980	4980	4980	4980	0
216	20240613	160800	53062410	4980	4980	4980	4980	0
217	20240613	160700	53062410	4980	4980	4980	4980	0
218	20240613	160600	53062410	4980	4980	4980	4980	0
219	20240613	160500	53062410	4980	4980	4980	4980	0
220	20240613	160400	53062410	4980	4980	4980	4980	0
221	20240613	160300	53062410	4980	4980	4980	4980	0
222	20240613	160200	53062410	4980	4980	4980	4980	0
223	20240613	160100	53062410	4980	4980	4980	4980	0
224	20240613	160000	53062410	4980	4980	4980	4980	0
225	20240613	155900	53062410	4980	4980	4980	4980	0
226	20240613	155800	53062410	4980	4980	4980	4980	0
227	20240613	155700	53062410	4980	4980	4980	4980	0
228	20240613	155600	53062410	4980	4980	4980	4980	0
229	20240613	155500	53062410	4980	4980	4980	4980	0
230	20240613	155400	53062410	4980	4980	4980	4980	0
231	20240613	155300	53062410	4980	4980	4980	4980	0
232	20240613	155200	53062410	4980	4980	4980	4980	0
233	20240613	155100	53062410	4980	4980	4980	4980	0
234	20240613	155000	53062410	4980	4980	4980	4980	0
235	20240613	154900	53062410	4980	4980	4980	4980	0
236	20240613	154800	53062410	4980	4980	4980	4980	0
237	20240613	154700	53062410	4980	4980	4980	4980	0
238	20240613	154600	53062410	4980	4980	4980	4980	0
239	20240613	154500	53062410	4980	4980	4980	4980	0
240	20240613	154400	53062410	4980	4980	4980	4980	0
241	20240613	154300	53062410	4980	4980	4980	4980	0
242	20240613	154200	53062410	4980	4980	4980	4980	242
243	20240613	154100	53062410	4980	4980	4980	4980	0
244	20240613	154000	53062410	4980	4980	4980	4980	0
245	20240613	153900	53062410	4980	4980	4980	4980	0
246	20240613	153800	53062410	4980	4980	4980	4980	0
247	20240613	153700	53062410	4980	4980	4980	4980	0
248	20240613	153600	53062410	4980	4980	4980	4980	0
249	20240613	153500	53062410	4980	4980	4980	4980	0
250	20240613	153400	53062410	4980	4980	4980	4980	0
251	20240613	153300	53062410	4980	4980	4980	4980	0
252	20240613	153200	53062410	4980	4980	4980	4980	0
253	20240613	153100	53062410	4980	4980	4980	4980	0
254	20240613	153000	53062410	4980	4980	4980	4980	242
255	20240613	152900	51857250	4960	4960	4960	4960	0
256	20240613	152800	51857250	4960	4960	4960	4960	0
257	20240613	152700	51857250	4960	4960	4960	4960	0
258	20240613	152600	51857250	4960	4960	4960	4960	0
259	20240613	152500	51857250	4960	4960	4960	4960	0
260	20240613	152400	51857250	4960	4960	4960	4960	0
261	20240613	152300	51857250	4960	4960	4960	4960	0
262	20240613	152200	51857250	4960	4960	4960	4960	0
263	20240613	152100	51857250	4960	4960	4960	4960	0
264	20240613	152000	51857250	4960	4960	4960	4960	0
265	20240613	151900	51857250	4960	4960	4960	4960	4
266	20240613	151800	51837410	4960	4955	4960	4950	94
267	20240613	151700	51371920	4965	4965	4965	4965	0
268	20240613	151600	51371920	4965	4965	4965	4965	0
269	20240613	151500	51371920	4965	4965	4965	4965	0
270	20240613	151400	51371920	4965	4965	4965	4965	0
271	20240613	151300	51371920	4965	4965	4965	4965	0
272	20240613	151200	51371920	4965	4965	4965	4965	0
273	20240613	151100	51371920	4965	4965	4965	4965	0
274	20240613	151000	51371920	4965	4965	4965	4965	0
275	20240613	150900	51371920	4965	4965	4965	4965	0
276	20240613	150800	51371920	4965	4965	4965	4965	0
277	20240613	150700	51371920	4965	4965	4965	4965	0
278	20240613	150600	51371920	4965	4950	4965	4950	89
279	20240613	150500	50931355	4955	4955	4955	4955	0
280	20240613	150400	50931355	4955	4955	4955	4955	0
281	20240613	150300	50931355	4955	4955	4955	4955	0
282	20240613	150200	50931355	4955	4965	4965	4955	232
283	20240613	150100	49781595	4965	4965	4965	4965	0
284	20240613	150000	49781595	4965	4965	4965	4965	0
285	20240613	145900	49781595	4965	4965	4965	4965	0
286	20240613	145800	49781595	4965	4965	4965	4965	0
287	20240613	145700	49781595	4965	4965	4965	4965	0
288	20240613	145600	49781595	4965	4965	4965	4965	0
289	20240613	145500	49781595	4965	4965	4965	4965	0
290	20240613	145400	49781595	4965	4965	4965	4965	0
291	20240613	145300	49781595	4965	4965	4965	4965	0
292	20240613	145200	49781595	4965	4965	4965	4965	0
293	20240613	145100	49781595	4965	4960	4965	4960	2
294	20240613	145000	49771670	4960	4960	4960	4960	0
295	20240613	144900	49771670	4960	4960	4960	4960	0
296	20240613	144800	49771670	4960	4960	4960	4960	0
297	20240613	144700	49771670	4960	4960	4960	4960	0
298	20240613	144600	49771670	4960	4960	4960	4960	0
299	20240613	144500	49771670	4960	4960	4960	4960	0
300	20240613	144400	49771670	4960	4960	4960	4960	10
301	20240613	144300	49722070	4960	4960	4960	4960	0
302	20240613	144200	49722070	4960	4960	4960	4960	101
303	20240613	144100	49221110	4955	4955	4955	4955	8
304	20240613	144000	49181470	4960	4960	4960	4960	0
305	20240613	143900	49181470	4960	4960	4960	4960	0
306	20240613	143800	49181470	4960	4960	4960	4960	0
307	20240613	143700	49181470	4960	4960	4960	4960	0
308	20240613	143600	49181470	4960	4960	4960	4960	0
309	20240613	143500	49181470	4960	4960	4960	4960	0
310	20240613	143400	49181470	4960	4960	4960	4960	0
311	20240613	143300	49181470	4960	4960	4960	4960	0
312	20240613	143200	49181470	4960	4960	4960	4960	0
313	20240613	143100	49181470	4960	4960	4960	4960	0
314	20240613	143000	49181470	4960	4960	4960	4960	0
315	20240613	142900	49181470	4960	4960	4960	4960	20
316	20240613	142800	49082270	4960	4960	4960	4960	0
317	20240613	142700	49082270	4960	4960	4960	4960	0
318	20240613	142600	49082270	4960	4960	4960	4960	1
319	20240613	142500	49077310	4960	4960	4960	4960	2
320	20240613	142400	49067390	4960	4960	4960	4960	0
321	20240613	142300	49067390	4960	4960	4960	4960	0
322	20240613	142200	49067390	4960	4960	4960	4960	0
323	20240613	142100	49067390	4960	4960	4960	4960	0
324	20240613	142000	49067390	4960	4960	4960	4960	0
325	20240613	141900	49067390	4960	4960	4960	4960	2
326	20240613	141800	49057470	4960	4960	4960	4960	0
327	20240613	141700	49057470	4960	4960	4960	4960	0
328	20240613	141600	49057470	4960	4960	4960	4960	0
329	20240613	141500	49057470	4960	4960	4960	4960	0
330	20240613	141400	49057470	4960	4960	4960	4960	0
331	20240613	141300	49057470	4960	4960	4960	4960	5
332	20240613	141200	49032670	4960	4960	4960	4960	0
333	20240613	141100	49032670	4960	4960	4960	4960	0
334	20240613	141000	49032670	4960	4960	4960	4955	3
335	20240613	140900	49017795	4960	4960	4960	4960	10
336	20240613	140800	48968195	4960	4960	4960	4960	0
337	20240613	140700	48968195	4960	4960	4960	4960	0
338	20240613	140600	48968195	4960	4960	4960	4960	0
339	20240613	140500	48968195	4960	4960	4960	4960	0
340	20240613	140400	48968195	4960	4960	4960	4960	0
341	20240613	140300	48968195	4960	4955	4960	4950	502
342	20240613	140200	46482390	4960	4960	4960	4960	0
343	20240613	140100	46482390	4960	4960	4960	4960	0
344	20240613	140000	46482390	4960	4955	4960	4955	4
345	20240613	135900	46462560	4960	4960	4960	4960	25
346	20240613	135800	46338560	4960	4960	4960	4960	0
347	20240613	135700	46338560	4960	4960	4960	4960	0
348	20240613	135600	46338560	4960	4960	4960	4960	3
349	20240613	135500	46323680	4960	4960	4960	4960	0
350	20240613	135400	46323680	4960	4960	4960	4960	5
351	20240613	135300	46298880	4960	4960	4960	4960	0
352	20240613	135200	46298880	4960	4960	4960	4960	0
353	20240613	135100	46298880	4960	4960	4960	4960	0
354	20240613	135000	46298880	4960	4960	4960	4960	0
355	20240613	134900	46298880	4960	4960	4960	4960	0
356	20240613	134800	46298880	4960	4960	4960	4960	100
357	20240613	134700	45802880	4960	4960	4960	4960	1
358	20240613	134600	45797920	4965	4965	4965	4965	0
359	20240613	134500	45797920	4965	4965	4965	4965	0
360	20240613	134400	45797920	4965	4965	4965	4965	0
361	20240613	134300	45797920	4965	4965	4965	4965	0
362	20240613	134200	45797920	4965	4965	4965	4965	33
363	20240613	134100	45634075	4970	4970	4970	4970	2
364	20240613	134000	45624135	4965	4965	4965	4965	0
365	20240613	133900	45624135	4965	4965	4965	4965	27
366	20240613	133800	45490080	4965	4965	4965	4965	0
367	20240613	133700	45490080	4965	4965	4965	4965	0
368	20240613	133600	45490080	4965	4965	4965	4965	12
369	20240613	133500	45430500	4960	4960	4960	4960	95
370	20240613	133400	44959300	4965	4965	4965	4965	7
371	20240613	133300	44924545	4960	4960	4960	4960	0
372	20240613	133200	44924545	4960	4960	4960	4960	8
373	20240613	133100	44884865	4970	4970	4970	4970	0
374	20240613	133000	44884865	4970	4970	4970	4970	0
375	20240613	132900	44884865	4970	4970	4970	4970	2
376	20240613	132800	44874925	4960	4965	4965	4960	20
377	20240613	132700	44775715	4980	4980	4980	4980	0
378	20240613	132600	44775715	4980	4980	4980	4980	0
379	20240613	132500	44775715	4980	4980	4980	4980	0
380	20240613	132400	44775715	4980	4980	4980	4980	0
381	20240613	132300	44775715	4980	4980	4980	4980	0
382	20240613	132200	44775715	4980	4980	4980	4980	0
383	20240613	132100	44775715	4980	4980	4980	4980	0
384	20240613	132000	44775715	4980	4980	4980	4980	0
385	20240613	131900	44775715	4980	4980	4980	4980	0
386	20240613	131800	44775715	4980	4980	4980	4980	0
387	20240613	131700	44775715	4980	4980	4980	4980	0
388	20240613	131600	44775715	4980	4980	4980	4980	0
389	20240613	131500	44775715	4980	4980	4980	4980	0
390	20240613	131400	44775715	4980	4980	4980	4980	0
391	20240613	131300	44775715	4980	4980	4980	4980	0
392	20240613	131200	44775715	4980	4980	4980	4980	0
393	20240613	131100	44775715	4980	4980	4980	4980	0
394	20240613	131000	44775715	4980	4980	4980	4980	0
395	20240613	130900	44775715	4980	4980	4980	4980	0
396	20240613	130800	44775715	4980	4980	4980	4980	50
397	20240613	130700	44526715	4980	4980	4980	4980	0
398	20240613	130600	44526715	4980	4980	4980	4980	0
399	20240613	130500	44526715	4980	4980	4980	4980	0
400	20240613	130400	44526715	4980	4980	4980	4980	0
401	20240613	130300	44526715	4980	4980	4980	4980	0
402	20240613	130200	44526715	4980	4980	4980	4980	0
403	20240613	130100	44526715	4980	4980	4980	4980	0
404	20240613	130000	44526715	4980	4980	4980	4980	0
405	20240613	125900	44526715	4980	4980	4980	4980	0
406	20240613	125800	44526715	4980	4980	4980	4980	0
407	20240613	125700	44526715	4980	4980	4980	4980	1
408	20240613	125600	44521735	4970	4975	4975	4970	143
409	20240613	125500	43811000	4980	4980	4980	4980	6
410	20240613	125400	43781120	4975	4975	4975	4975	0
411	20240613	125300	43781120	4975	4975	4975	4975	0
412	20240613	125200	43781120	4975	4975	4975	4975	5
413	20240613	125100	43756245	4975	4975	4975	4975	0
414	20240613	125000	43756245	4975	4975	4975	4975	20
415	20240613	124900	43656745	4975	4975	4975	4975	0
416	20240613	124800	43656745	4975	4975	4975	4975	0
417	20240613	124700	43656745	4975	4975	4975	4975	0
418	20240613	124600	43656745	4975	4975	4975	4975	46
419	20240613	124500	43427895	4975	4975	4975	4975	1
420	20240613	124400	43422920	4975	4975	4975	4975	0
421	20240613	124300	43422920	4975	4975	4975	4975	0
422	20240613	124200	43422920	4975	4975	4975	4975	0
423	20240613	124100	43422920	4975	4975	4975	4975	0
424	20240613	124000	43422920	4975	4975	4975	4975	0
425	20240613	123900	43422920	4975	4975	4975	4975	0
426	20240613	123800	43422920	4975	4975	4975	4975	0
427	20240613	123700	43422920	4975	4975	4975	4975	0
428	20240613	123600	43422920	4975	4975	4975	4975	1
429	20240613	123500	43417945	4975	4975	4975	4975	0
430	20240613	123400	43417945	4975	4975	4975	4975	0
431	20240613	123300	43417945	4975	4975	4975	4975	0
432	20240613	123200	43417945	4975	4975	4975	4975	20
433	20240613	123100	43318445	4985	4985	4985	4985	0
434	20240613	123000	43318445	4985	4985	4985	4985	0
435	20240613	122900	43318445	4985	4985	4985	4985	0
436	20240613	122800	43318445	4985	4985	4985	4985	0
437	20240613	122700	43318445	4985	4985	4985	4985	0
438	20240613	122600	43318445	4985	4985	4985	4985	0
439	20240613	122500	43318445	4985	4985	4985	4985	0
440	20240613	122400	43318445	4985	4985	4985	4985	0
441	20240613	122300	43318445	4985	4985	4985	4985	0
442	20240613	122200	43318445	4985	4985	4985	4985	0
443	20240613	122100	43318445	4985	4985	4985	4985	0
444	20240613	122000	43318445	4985	4985	4985	4985	0
445	20240613	121900	43318445	4985	4985	4985	4985	0
446	20240613	121800	43318445	4985	4985	4985	4985	0
447	20240613	121700	43318445	4985	4980	4985	4980	52
448	20240613	121600	43059480	4985	4985	4985	4985	0
449	20240613	121500	43059480	4985	4985	4985	4985	0
450	20240613	121400	43059480	4985	4985	4985	4985	0
451	20240613	121300	43059480	4985	4985	4985	4985	0
452	20240613	121200	43059480	4985	4985	4985	4985	0
453	20240613	121100	43059480	4985	4985	4985	4985	0
454	20240613	121000	43059480	4985	4985	4985	4985	0
455	20240613	120900	43059480	4985	4955	4985	4955	2
456	20240613	120800	43049540	4955	4955	4955	4955	0
457	20240613	120700	43049540	4955	4955	4955	4955	0
458	20240613	120600	43049540	4955	4960	4960	4955	318
459	20240613	120500	41473825	4990	4990	4990	4990	0
460	20240613	120400	41473825	4990	4965	4990	4960	901
461	20240613	120300	37003040	4965	4985	4985	4965	2599
462	20240613	120200	24070250	4985	4985	4985	4985	0
463	20240613	120100	24070250	4985	4985	4985	4985	6
464	20240613	120000	24040340	5000	5000	5000	5000	0
465	20240613	115900	24040340	5000	5000	5000	5000	0
466	20240613	115800	24040340	5000	5000	5000	5000	0
467	20240613	115700	24040340	5000	5000	5000	5000	0
468	20240613	115600	24040340	5000	5000	5000	5000	0
469	20240613	115500	24040340	5000	5000	5000	5000	0
470	20240613	115400	24040340	5000	5000	5000	5000	0
471	20240613	115300	24040340	5000	5000	5000	5000	0
472	20240613	115200	24040340	5000	5000	5000	5000	0
473	20240613	115100	24040340	5000	5000	5000	5000	0
474	20240613	115000	24040340	5000	5000	5000	5000	0
475	20240613	114900	24040340	5000	5000	5000	5000	0
476	20240613	114800	24040340	5000	5000	5000	5000	0
477	20240613	114700	24040340	5000	5000	5000	5000	0
478	20240613	114600	24040340	5000	5000	5000	5000	0
479	20240613	114500	24040340	5000	5000	5000	5000	0
480	20240613	114400	24040340	5000	5000	5000	5000	0
481	20240613	114300	24040340	5000	5000	5000	5000	0
482	20240613	114200	24040340	5000	5000	5000	5000	0
483	20240613	114100	24040340	5000	5000	5000	5000	0
484	20240613	114000	24040340	5000	5000	5000	5000	0
485	20240613	113900	24040340	5000	5000	5000	5000	0
486	20240613	113800	24040340	5000	5000	5000	5000	0
487	20240613	113700	24040340	5000	5000	5000	5000	0
488	20240613	113600	24040340	5000	5000	5000	5000	2
489	20240613	113500	24030340	4980	4980	4980	4980	0
490	20240613	113400	24030340	4980	4980	4980	4980	0
491	20240613	113300	24030340	4980	4980	4980	4980	0
492	20240613	113200	24030340	4980	4980	4980	4980	400
493	20240613	113100	22038340	5000	5000	5000	5000	0
494	20240613	113000	22038340	5000	5000	5000	5000	0
495	20240613	112900	22038340	5000	5000	5000	5000	0
496	20240613	112800	22038340	5000	5000	5000	5000	0
497	20240613	112700	22038340	5000	5000	5000	5000	0
498	20240613	112600	22038340	5000	5000	5000	5000	0
499	20240613	112500	22038340	5000	5000	5000	5000	2
500	20240613	112400	22028340	4980	4980	4980	4980	19
501	20240613	112300	21933720	5000	5000	5000	5000	0
502	20240613	112200	21933720	5000	5000	5000	5000	0
503	20240613	112100	21933720	5000	5000	5000	5000	200
504	20240613	112000	20933720	5010	5010	5010	5010	0
505	20240613	111900	20933720	5010	5010	5010	5010	0
506	20240613	111800	20933720	5010	5010	5010	5010	1
507	20240613	111700	20928710	5010	5010	5010	5010	0
508	20240613	111600	20928710	5010	5010	5010	5010	0
509	20240613	111500	20928710	5010	4990	5010	4990	233
510	20240613	111400	19764060	4985	4985	4985	4985	0
511	20240613	111300	19764060	4985	4985	4985	4985	0
512	20240613	111200	19764060	4985	4985	4985	4985	0
513	20240613	111100	19764060	4985	4995	4995	4985	417
514	20240613	111000	17683440	5010	5010	5010	5010	0
515	20240613	110900	17683440	5010	5010	5010	5010	0
516	20240613	110800	17683440	5010	5010	5010	5010	0
517	20240613	110700	17683440	5010	5010	5010	5010	0
518	20240613	110600	17683440	5010	5010	5010	5010	0
519	20240613	110500	17683440	5010	5010	5010	5010	0
520	20240613	110400	17683440	5010	5010	5010	5010	0
521	20240613	110300	17683440	5010	5010	5010	5010	0
522	20240613	110200	17683440	5010	5010	5010	5010	2
523	20240613	110100	17673420	5020	5020	5020	5020	0
524	20240613	110000	17673420	5020	5020	5020	5020	0
525	20240613	105900	17673420	5020	5020	5020	5020	0
526	20240613	105800	17673420	5020	5020	5020	5020	0
527	20240613	105700	17673420	5020	5020	5020	5020	0
528	20240613	105600	17673420	5020	5020	5020	5020	0
529	20240613	105500	17673420	5020	5000	5020	5000	35
530	20240613	105400	17498350	5020	5020	5020	5020	0
531	20240613	105300	17498350	5020	5020	5020	5020	0
532	20240613	105200	17498350	5020	5020	5020	5020	0
533	20240613	105100	17498350	5020	5020	5020	5020	0
534	20240613	105000	17498350	5020	5020	5020	5020	0
535	20240613	104900	17498350	5020	5020	5020	5020	0
536	20240613	104800	17498350	5020	5020	5020	5020	0
537	20240613	104700	17498350	5020	5020	5020	5020	0
538	20240613	104600	17498350	5020	5020	5020	5020	0
539	20240613	104500	17498350	5020	5020	5020	5020	0
540	20240613	104400	17498350	5020	5020	5020	5020	0
541	20240613	104300	17498350	5020	5020	5020	5020	0
542	20240613	104200	17498350	5020	5020	5020	5020	1
543	20240613	104100	17493330	5020	5020	5020	5020	0
544	20240613	104000	17493330	5020	5010	5020	5010	128
545	20240613	103900	16850780	5020	5020	5020	5020	0
546	20240613	103800	16850780	5020	5020	5020	5020	0
547	20240613	103700	16850780	5020	5020	5020	5020	2
548	20240613	103600	16840740	5030	5020	5030	5020	20
549	20240613	103500	16740330	5030	5010	5030	5010	193
550	20240613	103400	15771500	5000	5000	5000	5000	336
551	20240613	103300	14091500	5000	4970	5000	4970	342
552	20240613	103200	12381535	5000	5000	5000	5000	0
553	20240613	103100	12381535	5000	5000	5000	5000	0
554	20240613	103000	12381535	5000	5000	5000	5000	0
555	20240613	102900	12381535	5000	5000	5000	5000	1
556	20240613	102800	12376535	5000	4995	5000	4995	551
557	20240613	102700	9623625	4995	4985	4995	4985	301
558	20240613	102600	8123130	4985	4985	4985	4985	0
559	20240613	102500	8123130	4985	4985	4985	4985	0
560	20240613	102400	8123130	4985	4985	4985	4985	0
561	20240613	102300	8123130	4985	4985	4985	4985	215
562	20240613	102200	7051355	4980	4980	4980	4980	351
563	20240613	102100	5303375	4980	4980	4980	4980	0
564	20240613	102000	5303375	4980	4980	4980	4980	0
565	20240613	101900	5303375	4980	4980	4980	4980	0
566	20240613	101800	5303375	4980	4980	4980	4980	1
567	20240613	101700	5298395	4970	4970	4970	4970	0
568	20240613	101600	5298395	4970	4975	4975	4970	523
569	20240613	101500	2696580	4975	4975	4975	4975	0
570	20240613	101400	2696580	4975	4975	4975	4975	0
571	20240613	101300	2696580	4975	4975	4975	4975	0
572	20240613	101200	2696580	4975	4975	4975	4975	0
573	20240613	101100	2696580	4975	4975	4975	4975	0
574	20240613	101000	2696580	4975	4975	4975	4975	0
575	20240613	100900	2696580	4975	4975	4975	4975	0
576	20240613	100800	2696580	4975	4975	4975	4975	0
577	20240613	100700	2696580	4975	4975	4975	4975	11
578	20240613	100600	2641855	4975	4975	4975	4975	3
579	20240613	100500	2626930	4975	4975	4975	4975	0
580	20240613	100400	2626930	4975	4975	4975	4975	0
581	20240613	100300	2626930	4975	4975	4975	4975	1
582	20240613	100200	2621955	4975	4975	4975	4975	0
583	20240613	100100	2621955	4975	4975	4975	4975	0
584	20240613	100000	2621955	4975	4975	4975	4975	0
585	20240613	095900	2621955	4975	4975	4975	4975	0
586	20240613	095800	2621955	4975	4975	4975	4975	0
587	20240613	095700	2621955	4975	4975	4975	4975	0
588	20240613	095600	2621955	4975	4975	4975	4975	0
589	20240613	095500	2621955	4975	4975	4975	4975	0
590	20240613	095400	2621955	4975	4975	4975	4975	1
591	20240613	095300	2616980	4975	4975	4975	4975	0
592	20240613	095200	2616980	4975	4975	4975	4975	0
593	20240613	095100	2616980	4975	4975	4975	4975	0
594	20240613	095000	2616980	4975	4975	4975	4975	0
595	20240613	094900	2616980	4975	4975	4975	4975	2
596	20240613	094800	2607030	4965	4965	4965	4965	0
597	20240613	094700	2607030	4965	4965	4965	4965	0
598	20240613	094600	2607030	4965	4965	4965	4965	0
599	20240613	094500	2607030	4965	4965	4965	4965	0
600	20240613	094400	2607030	4965	4965	4965	4965	0
601	20240613	094300	2607030	4965	4965	4965	4965	1
602	20240613	094200	2602065	4975	4975	4975	4975	0
603	20240613	094100	2602065	4975	4975	4975	4975	0
604	20240613	094000	2602065	4975	4975	4975	4975	0
605	20240613	093900	2602065	4975	4975	4975	4975	0
606	20240613	093800	2602065	4975	4975	4975	4975	0
607	20240613	093700	2602065	4975	4975	4975	4975	0
608	20240613	093600	2602065	4975	4975	4975	4975	0
609	20240613	093500	2602065	4975	4975	4975	4975	60
610	20240613	093400	2303565	4970	4970	4970	4970	1
611	20240613	093300	2298595	4965	4965	4965	4965	9
612	20240613	093200	2253910	4965	4965	4965	4965	0
613	20240613	093100	2253910	4965	4965	4965	4965	1
614	20240613	093000	2248945	4960	4960	4960	4960	8
615	20240613	092900	2209265	4975	4975	4975	4975	0
616	20240613	092800	2209265	4975	4975	4975	4975	0
617	20240613	092700	2209265	4975	4975	4975	4975	150
618	20240613	092600	1463015	4980	4980	4980	4980	0
619	20240613	092500	1463015	4980	4980	4980	4980	6
620	20240613	092400	1433135	4985	4985	4985	4985	0
621	20240613	092300	1433135	4985	4985	4985	4985	0
622	20240613	092200	1433135	4985	4985	4985	4985	0
623	20240613	092100	1433135	4985	4985	4985	4985	0
624	20240613	092000	1433135	4985	4985	4985	4985	0
625	20240613	091900	1433135	4985	4985	4985	4985	0
626	20240613	091800	1433135	4985	4985	4985	4985	0
627	20240613	091700	1433135	4985	4980	4985	4980	2
628	20240613	091600	1423170	4980	4980	4980	4980	196
629	20240613	091500	447090	4985	4985	4985	4985	0
630	20240613	091400	447090	4985	4985	4985	4985	1
631	20240613	091300	442105	4985	4985	4985	4985	2
632	20240613	091200	432135	4985	4985	4985	4985	0
633	20240613	091100	432135	4985	4985	4985	4985	1
634	20240613	091000	427150	4980	4980	4980	4980	21
635	20240613	090900	322570	4980	4980	4980	4980	0
636	20240613	090800	322570	4980	4980	4980	4980	3
637	20240613	090700	307630	4980	4980	4980	4980	1
638	20240613	090600	302650	4975	4975	4975	4975	28
639	20240613	090500	0	4950	4950	4950	4950	0
640	20240613	090400	0	4950	4950	4950	4950	0
641	20240613	090300	0	4950	4950	4950	4950	0
642	20240613	090200	0	4950	4950	4950	4950	0
643	20240613	090100	0	4950	4950	4950	4950	0
644	20240613	090000	0	4950	4950	4950	4950	0