KissMeData/147760/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202300	131476470	5340	5340	5340	5340	351
3	20240619	202200	131476470	5340	5340	5340	5340	0
4	20240619	202100	131476470	5340	5340	5340	5340	0
5	20240619	202000	131476470	5340	5340	5340	5340	0
6	20240619	201900	131476470	5340	5340	5340	5340	0
7	20240619	201800	131476470	5340	5340	5340	5340	0
8	20240619	201700	131476470	5340	5340	5340	5340	0
9	20240619	201600	131476470	5340	5340	5340	5340	0
10	20240619	201500	131476470	5340	5340	5340	5340	0
11	20240619	201400	131476470	5340	5340	5340	5340	0
12	20240619	201300	131476470	5340	5340	5340	5340	0
13	20240619	201200	131476470	5340	5340	5340	5340	0
14	20240619	201100	131476470	5340	5340	5340	5340	0
15	20240619	201000	131476470	5340	5340	5340	5340	0
16	20240619	200900	131476470	5340	5340	5340	5340	0
17	20240619	200800	131476470	5340	5340	5340	5340	0
18	20240619	200700	131476470	5340	5340	5340	5340	0
19	20240619	200600	131476470	5340	5340	5340	5340	0
20	20240619	200500	131476470	5340	5340	5340	5340	0
21	20240619	200400	131476470	5340	5340	5340	5340	0
22	20240619	200300	131476470	5340	5340	5340	5340	0
23	20240619	200200	131476470	5340	5340	5340	5340	0
24	20240619	200100	131476470	5340	5340	5340	5340	0
25	20240619	200000	131476470	5340	5340	5340	5340	0
26	20240619	195900	131476470	5340	5340	5340	5340	0
27	20240619	195800	131476470	5340	5340	5340	5340	0
28	20240619	195700	131476470	5340	5340	5340	5340	0
29	20240619	195600	131476470	5340	5340	5340	5340	0
30	20240619	195500	131476470	5340	5340	5340	5340	0
31	20240619	195400	131476470	5340	5340	5340	5340	0
32	20240619	195300	131476470	5340	5340	5340	5340	351
33	20240619	195200	131476470	5340	5340	5340	5340	0
34	20240619	195100	131476470	5340	5340	5340	5340	0
35	20240619	195000	131476470	5340	5340	5340	5340	0
36	20240619	194900	131476470	5340	5340	5340	5340	0
37	20240619	194800	131476470	5340	5340	5340	5340	0
38	20240619	194700	131476470	5340	5340	5340	5340	0
39	20240619	194600	131476470	5340	5340	5340	5340	0
40	20240619	194500	131476470	5340	5340	5340	5340	0
41	20240619	194400	131476470	5340	5340	5340	5340	0
42	20240619	194300	131476470	5340	5340	5340	5340	0
43	20240619	194200	131476470	5340	5340	5340	5340	0
44	20240619	194100	131476470	5340	5340	5340	5340	0
45	20240619	194000	131476470	5340	5340	5340	5340	0
46	20240619	193900	131476470	5340	5340	5340	5340	0
47	20240619	193800	131476470	5340	5340	5340	5340	0
48	20240619	193700	131476470	5340	5340	5340	5340	0
49	20240619	193600	131476470	5340	5340	5340	5340	0
50	20240619	193500	131476470	5340	5340	5340	5340	0
51	20240619	193400	131476470	5340	5340	5340	5340	0
52	20240619	193300	131476470	5340	5340	5340	5340	0
53	20240619	193200	131476470	5340	5340	5340	5340	0
54	20240619	193100	131476470	5340	5340	5340	5340	0
55	20240619	193000	131476470	5340	5340	5340	5340	0
56	20240619	192900	131476470	5340	5340	5340	5340	0
57	20240619	192800	131476470	5340	5340	5340	5340	0
58	20240619	192700	131476470	5340	5340	5340	5340	0
59	20240619	192600	131476470	5340	5340	5340	5340	0
60	20240619	192500	131476470	5340	5340	5340	5340	0
61	20240619	192400	131476470	5340	5340	5340	5340	0
62	20240619	192300	131476470	5340	5340	5340	5340	351
63	20240619	192200	131476470	5340	5340	5340	5340	0
64	20240619	192100	131476470	5340	5340	5340	5340	0
65	20240619	192000	131476470	5340	5340	5340	5340	0
66	20240619	191900	131476470	5340	5340	5340	5340	0
67	20240619	191800	131476470	5340	5340	5340	5340	0
68	20240619	191700	131476470	5340	5340	5340	5340	0
69	20240619	191600	131476470	5340	5340	5340	5340	0
70	20240619	191500	131476470	5340	5340	5340	5340	0
71	20240619	191400	131476470	5340	5340	5340	5340	0
72	20240619	191300	131476470	5340	5340	5340	5340	0
73	20240619	191200	131476470	5340	5340	5340	5340	0
74	20240619	191100	131476470	5340	5340	5340	5340	0
75	20240619	191000	131476470	5340	5340	5340	5340	0
76	20240619	190900	131476470	5340	5340	5340	5340	0
77	20240619	190800	131476470	5340	5340	5340	5340	0
78	20240619	190700	131476470	5340	5340	5340	5340	0
79	20240619	190600	131476470	5340	5340	5340	5340	0
80	20240619	190500	131476470	5340	5340	5340	5340	0
81	20240619	190400	131476470	5340	5340	5340	5340	0
82	20240619	190300	131476470	5340	5340	5340	5340	0
83	20240619	190200	131476470	5340	5340	5340	5340	0
84	20240619	190100	131476470	5340	5340	5340	5340	0
85	20240619	190000	131476470	5340	5340	5340	5340	0
86	20240619	185900	131476470	5340	5340	5340	5340	0
87	20240619	185800	131476470	5340	5340	5340	5340	0
88	20240619	185700	131476470	5340	5340	5340	5340	0
89	20240619	185600	131476470	5340	5340	5340	5340	0
90	20240619	185500	131476470	5340	5340	5340	5340	0
91	20240619	185400	131476470	5340	5340	5340	5340	0
92	20240619	185300	131476470	5340	5340	5340	5340	351
93	20240619	185200	131476470	5340	5340	5340	5340	0
94	20240619	185100	131476470	5340	5340	5340	5340	0
95	20240619	185000	131476470	5340	5340	5340	5340	0
96	20240619	184900	131476470	5340	5340	5340	5340	0
97	20240619	184800	131476470	5340	5340	5340	5340	0
98	20240619	184700	131476470	5340	5340	5340	5340	0
99	20240619	184600	131476470	5340	5340	5340	5340	0
100	20240619	184500	131476470	5340	5340	5340	5340	0
101	20240619	184400	131476470	5340	5340	5340	5340	0
102	20240619	184300	131476470	5340	5340	5340	5340	0
103	20240619	184200	131476470	5340	5340	5340	5340	0
104	20240619	184100	131476470	5340	5340	5340	5340	0
105	20240619	184000	131476470	5340	5340	5340	5340	0
106	20240619	183900	131476470	5340	5340	5340	5340	0
107	20240619	183800	131476470	5340	5340	5340	5340	0
108	20240619	183700	131476470	5340	5340	5340	5340	0
109	20240619	183600	131476470	5340	5340	5340	5340	0
110	20240619	183500	131476470	5340	5340	5340	5340	0
111	20240619	183400	131476470	5340	5340	5340	5340	0
112	20240619	183300	131476470	5340	5340	5340	5340	0
113	20240619	183200	131476470	5340	5340	5340	5340	0
114	20240619	183100	131476470	5340	5340	5340	5340	0
115	20240619	183000	131476470	5340	5340	5340	5340	0
116	20240619	182900	131476470	5340	5340	5340	5340	0
117	20240619	182800	131476470	5340	5340	5340	5340	0
118	20240619	182700	131476470	5340	5340	5340	5340	0
119	20240619	182600	131476470	5340	5340	5340	5340	0
120	20240619	182500	131476470	5340	5340	5340	5340	0
121	20240619	182400	131476470	5340	5340	5340	5340	0
122	20240619	182300	131476470	5340	5340	5340	5340	351
123	20240619	182200	131476470	5340	5340	5340	5340	0
124	20240619	182100	131476470	5340	5340	5340	5340	0
125	20240619	182000	131476470	5340	5340	5340	5340	0
126	20240619	181900	131476470	5340	5340	5340	5340	0
127	20240619	181800	131476470	5340	5340	5340	5340	0
128	20240619	181700	131476470	5340	5340	5340	5340	0
129	20240619	181600	131476470	5340	5340	5340	5340	0
130	20240619	181500	131476470	5340	5340	5340	5340	0
131	20240619	181400	131476470	5340	5340	5340	5340	0
132	20240619	181300	131476470	5340	5340	5340	5340	0
133	20240619	181200	131476470	5340	5340	5340	5340	0
134	20240619	181100	131476470	5340	5340	5340	5340	0
135	20240619	181000	131476470	5340	5340	5340	5340	0
136	20240619	180900	131476470	5340	5340	5340	5340	0
137	20240619	180800	131476470	5340	5340	5340	5340	0
138	20240619	180700	131476470	5340	5340	5340	5340	0
139	20240619	180600	131476470	5340	5340	5340	5340	0
140	20240619	180500	131476470	5340	5340	5340	5340	0
141	20240619	180400	131476470	5340	5340	5340	5340	0
142	20240619	180300	131476470	5340	5340	5340	5340	0
143	20240619	180200	131476470	5340	5340	5340	5340	0
144	20240619	180100	131476470	5340	5340	5340	5340	0
145	20240619	180000	131476470	5340	5340	5340	5340	0
146	20240619	175900	131476470	5340	5340	5340	5340	0
147	20240619	175800	131476470	5340	5340	5340	5340	0
148	20240619	175700	131476470	5340	5340	5340	5340	0
149	20240619	175600	131476470	5340	5340	5340	5340	0
150	20240619	175500	131476470	5340	5340	5340	5340	0
151	20240619	175400	131476470	5340	5340	5340	5340	0
152	20240619	175300	131476470	5340	5340	5340	5340	351
153	20240619	175200	131476470	5340	5340	5340	5340	0
154	20240619	175100	131476470	5340	5340	5340	5340	0
155	20240619	175000	131476470	5340	5340	5340	5340	0
156	20240619	174900	131476470	5340	5340	5340	5340	0
157	20240619	174800	131476470	5340	5340	5340	5340	0
158	20240619	174700	131476470	5340	5340	5340	5340	0
159	20240619	174600	131476470	5340	5340	5340	5340	0
160	20240619	174500	131476470	5340	5340	5340	5340	0
161	20240619	174400	131476470	5340	5340	5340	5340	0
162	20240619	174300	131476470	5340	5340	5340	5340	0
163	20240619	174200	131476470	5340	5340	5340	5340	0
164	20240619	174100	131476470	5340	5340	5340	5340	0
165	20240619	174000	131476470	5340	5340	5340	5340	0
166	20240619	173900	131476470	5340	5340	5340	5340	0
167	20240619	173800	131476470	5340	5340	5340	5340	0
168	20240619	173700	131476470	5340	5340	5340	5340	0
169	20240619	173600	131476470	5340	5340	5340	5340	0
170	20240619	173500	131476470	5340	5340	5340	5340	0
171	20240619	173400	131476470	5340	5340	5340	5340	0
172	20240619	173300	131476470	5340	5340	5340	5340	0
173	20240619	173200	131476470	5340	5340	5340	5340	0
174	20240619	173100	131476470	5340	5340	5340	5340	0
175	20240619	173000	131476470	5340	5340	5340	5340	0
176	20240619	172900	131476470	5340	5340	5340	5340	0
177	20240619	172800	131476470	5340	5340	5340	5340	0
178	20240619	172700	131476470	5340	5340	5340	5340	0
179	20240619	172600	131476470	5340	5340	5340	5340	0
180	20240619	172500	131476470	5340	5340	5340	5340	0
181	20240619	172400	131476470	5340	5340	5340	5340	0
182	20240619	172300	131476470	5340	5340	5340	5340	351
183	20240619	172200	131476470	5340	5340	5340	5340	0
184	20240619	172100	131476470	5340	5340	5340	5340	0
185	20240619	172000	131476470	5340	5340	5340	5340	0
186	20240619	171900	131476470	5340	5340	5340	5340	0
187	20240619	171800	131476470	5340	5340	5340	5340	0
188	20240619	171700	131476470	5340	5340	5340	5340	0
189	20240619	171600	131476470	5340	5340	5340	5340	0
190	20240619	171500	131476470	5340	5340	5340	5340	0
191	20240619	171400	131476470	5340	5340	5340	5340	0
192	20240619	171300	131476470	5340	5340	5340	5340	0
193	20240619	171200	131476470	5340	5340	5340	5340	0
194	20240619	171100	131476470	5340	5340	5340	5340	0
195	20240619	171000	131476470	5340	5340	5340	5340	0
196	20240619	170900	131476470	5340	5340	5340	5340	0
197	20240619	170800	131476470	5340	5340	5340	5340	0
198	20240619	170700	131476470	5340	5340	5340	5340	0
199	20240619	170600	131476470	5340	5340	5340	5340	0
200	20240619	170500	131476470	5340	5340	5340	5340	0
201	20240619	170400	131476470	5340	5340	5340	5340	0
202	20240619	170300	131476470	5340	5340	5340	5340	0
203	20240619	170200	131476470	5340	5340	5340	5340	0
204	20240619	170100	131476470	5340	5340	5340	5340	0
205	20240619	170000	131476470	5340	5340	5340	5340	0
206	20240619	165900	131476470	5340	5340	5340	5340	0
207	20240619	165800	131476470	5340	5340	5340	5340	0
208	20240619	165700	131476470	5340	5340	5340	5340	0
209	20240619	165600	131476470	5340	5340	5340	5340	0
210	20240619	165500	131476470	5340	5340	5340	5340	0
211	20240619	165400	131476470	5340	5340	5340	5340	0
212	20240619	165300	131476470	5340	5340	5340	5340	351
213	20240619	165200	131476470	5340	5340	5340	5340	0
214	20240619	165100	131476470	5340	5340	5340	5340	0
215	20240619	165000	131476470	5340	5340	5340	5340	0
216	20240619	164900	131476470	5340	5340	5340	5340	0
217	20240619	164800	131476470	5340	5340	5340	5340	0
218	20240619	164700	131476470	5340	5340	5340	5340	0
219	20240619	164600	131476470	5340	5340	5340	5340	0
220	20240619	164500	131476470	5340	5340	5340	5340	0
221	20240619	164400	131476470	5340	5340	5340	5340	0
222	20240619	164300	131476470	5340	5340	5340	5340	0
223	20240619	164200	131476470	5340	5340	5340	5340	0
224	20240619	164100	131476470	5340	5340	5340	5340	0
225	20240619	164000	131476470	5340	5340	5340	5340	0
226	20240619	163900	131476470	5340	5340	5340	5340	0
227	20240619	163800	131476470	5340	5340	5340	5340	0
228	20240619	163700	131476470	5340	5340	5340	5340	0
229	20240619	163600	131476470	5340	5340	5340	5340	0
230	20240619	163500	131476470	5340	5340	5340	5340	0
231	20240619	163400	131476470	5340	5340	5340	5340	0
232	20240619	163300	131476470	5340	5340	5340	5340	0
233	20240619	163200	131476470	5340	5340	5340	5340	0
234	20240619	163100	131476470	5340	5340	5340	5340	0
235	20240619	163000	131476470	5340	5340	5340	5340	0
236	20240619	162900	131476470	5340	5340	5340	5340	0
237	20240619	162800	131476470	5340	5340	5340	5340	0
238	20240619	162700	131476470	5340	5340	5340	5340	0
239	20240619	162600	131476470	5340	5340	5340	5340	0
240	20240619	162500	131476470	5340	5340	5340	5340	0
241	20240619	162400	131476470	5340	5340	5340	5340	0
242	20240619	162300	131476470	5340	5340	5340	5340	351
243	20240619	162200	131476470	5340	5340	5340	5340	0
244	20240619	162100	131476470	5340	5340	5340	5340	0
245	20240619	162000	131476470	5340	5340	5340	5340	0
246	20240619	161900	131476470	5340	5340	5340	5340	0
247	20240619	161800	131476470	5340	5340	5340	5340	0
248	20240619	161700	131476470	5340	5340	5340	5340	0
249	20240619	161600	131476470	5340	5340	5340	5340	0
250	20240619	161500	131476470	5340	5340	5340	5340	0
251	20240619	161400	131476470	5340	5340	5340	5340	0
252	20240619	161300	131476470	5340	5340	5340	5340	0
253	20240619	161200	131476470	5340	5340	5340	5340	0
254	20240619	161100	131476470	5340	5340	5340	5340	0
255	20240619	161000	131476470	5340	5340	5340	5340	0
256	20240619	160900	131476470	5340	5340	5340	5340	0
257	20240619	160800	131476470	5340	5340	5340	5340	0
258	20240619	160700	131476470	5340	5340	5340	5340	0
259	20240619	160600	131476470	5340	5340	5340	5340	0
260	20240619	160500	131476470	5340	5340	5340	5340	0
261	20240619	160400	131476470	5340	5340	5340	5340	0
262	20240619	160300	131476470	5340	5340	5340	5340	0
263	20240619	160200	131476470	5340	5340	5340	5340	0
264	20240619	160100	131476470	5340	5340	5340	5340	0
265	20240619	160000	131476470	5340	5340	5340	5340	0
266	20240619	155900	131476470	5340	5340	5340	5340	0
267	20240619	155800	131476470	5340	5340	5340	5340	0
268	20240619	155700	131476470	5340	5340	5340	5340	0
269	20240619	155600	131476470	5340	5340	5340	5340	0
270	20240619	155500	131476470	5340	5340	5340	5340	0
271	20240619	155400	131476470	5340	5340	5340	5340	0
272	20240619	155300	131476470	5340	5340	5340	5340	351
273	20240619	155200	131476470	5340	5340	5340	5340	0
274	20240619	155100	131476470	5340	5340	5340	5340	0
275	20240619	155000	131476470	5340	5340	5340	5340	0
276	20240619	154900	131476470	5340	5340	5340	5340	0
277	20240619	154800	131476470	5340	5340	5340	5340	0
278	20240619	154700	131476470	5340	5340	5340	5340	0
279	20240619	154600	131476470	5340	5340	5340	5340	0
280	20240619	154500	131476470	5340	5340	5340	5340	0
281	20240619	154400	131476470	5340	5340	5340	5340	0
282	20240619	154300	131476470	5340	5340	5340	5340	0
283	20240619	154200	131476470	5340	5340	5340	5340	0
284	20240619	154100	131476470	5340	5340	5340	5340	0
285	20240619	154000	131476470	5340	5340	5340	5340	0
286	20240619	153900	131476470	5340	5340	5340	5340	0
287	20240619	153800	131476470	5340	5340	5340	5340	0
288	20240619	153700	131476470	5340	5340	5340	5340	0
289	20240619	153600	131476470	5340	5340	5340	5340	0
290	20240619	153500	131476470	5340	5340	5340	5340	0
291	20240619	153400	131476470	5340	5340	5340	5340	0
292	20240619	153300	131476470	5340	5340	5340	5340	0
293	20240619	153200	131476470	5340	5340	5340	5340	0
294	20240619	153100	131476470	5340	5340	5340	5340	0
295	20240619	153000	131476470	5340	5340	5340	5340	351
296	20240619	152900	129602130	5340	5340	5340	5340	0
297	20240619	152800	129602130	5340	5340	5340	5340	0
298	20240619	152700	129602130	5340	5340	5340	5340	0
299	20240619	152600	129602130	5340	5340	5340	5340	0
300	20240619	152500	129602130	5340	5340	5340	5340	0
301	20240619	152400	129602130	5340	5340	5340	5340	0
302	20240619	152300	129602130	5340	5340	5340	5340	0
303	20240619	152200	129602130	5340	5340	5340	5340	0
304	20240619	152100	129602130	5340	5340	5340	5340	0
305	20240619	152000	129602130	5340	5340	5340	5340	0
306	20240619	151900	129602130	5340	5340	5340	5340	2
307	20240619	151800	129591450	5320	5310	5320	5310	3
308	20240619	151700	129575500	5340	5340	5340	5340	470
309	20240619	151600	127065700	5340	5320	5340	5310	98
310	20240619	151500	126545190	5340	5340	5340	5340	0
311	20240619	151400	126545190	5340	5340	5340	5340	0
312	20240619	151300	126545190	5340	5340	5340	5340	0
313	20240619	151200	126545190	5340	5340	5340	5340	0
314	20240619	151100	126545190	5340	5340	5340	5340	100
315	20240619	151000	126011190	5340	5340	5340	5340	0
316	20240619	150900	126011190	5340	5340	5340	5340	0
317	20240619	150800	126011190	5340	5340	5340	5340	0
318	20240619	150700	126011190	5340	5350	5350	5340	102
319	20240619	150600	125466490	5320	5330	5330	5320	495
320	20240619	150500	122833000	5340	5340	5340	5340	5
321	20240619	150400	122806300	5350	5350	5350	5350	0
322	20240619	150300	122806300	5350	5350	5350	5350	0
323	20240619	150200	122806300	5350	5350	5350	5350	0
324	20240619	150100	122806300	5350	5350	5350	5350	0
325	20240619	150000	122806300	5350	5350	5350	5350	0
326	20240619	145900	122806300	5350	5350	5350	5350	10
327	20240619	145800	122752800	5350	5350	5350	5350	0
328	20240619	145700	122752800	5350	5350	5350	5350	0
329	20240619	145600	122752800	5350	5350	5350	5350	0
330	20240619	145500	122752800	5350	5350	5350	5350	0
331	20240619	145400	122752800	5350	5350	5350	5350	0
332	20240619	145300	122752800	5350	5350	5350	5350	1
333	20240619	145200	122747450	5350	5340	5350	5330	1003
334	20240619	145100	117401380	5350	5350	5350	5350	0
335	20240619	145000	117401380	5350	5350	5350	5350	300
336	20240619	144900	115796380	5350	5350	5350	5350	0
337	20240619	144800	115796380	5350	5350	5350	5350	0
338	20240619	144700	115796380	5350	5350	5350	5350	0
339	20240619	144600	115796380	5350	5350	5350	5350	0
340	20240619	144500	115796380	5350	5350	5350	5350	0
341	20240619	144400	115796380	5350	5350	5350	5350	0
342	20240619	144300	115796380	5350	5350	5350	5350	0
343	20240619	144200	115796380	5350	5350	5350	5350	0
344	20240619	144100	115796380	5350	5350	5350	5350	1004
345	20240619	144000	110424980	5350	5350	5350	5350	0
346	20240619	143900	110424980	5350	5350	5350	5350	0
347	20240619	143800	110424980	5350	5350	5350	5350	0
348	20240619	143700	110424980	5350	5350	5350	5350	0
349	20240619	143600	110424980	5350	5350	5350	5350	0
350	20240619	143500	110424980	5350	5350	5350	5350	0
351	20240619	143400	110424980	5350	5350	5350	5350	0
352	20240619	143300	110424980	5350	5350	5350	5350	0
353	20240619	143200	110424980	5350	5350	5350	5350	0
354	20240619	143100	110424980	5350	5350	5350	5350	0
355	20240619	143000	110424980	5350	5350	5350	5350	0
356	20240619	142900	110424980	5350	5350	5350	5350	280
357	20240619	142800	108926980	5350	5350	5350	5350	0
358	20240619	142700	108926980	5350	5350	5350	5350	0
359	20240619	142600	108926980	5350	5350	5350	5350	0
360	20240619	142500	108926980	5350	5350	5350	5350	0
361	20240619	142400	108926980	5350	5350	5350	5350	0
362	20240619	142300	108926980	5350	5350	5350	5350	0
363	20240619	142200	108926980	5350	5350	5350	5350	0
364	20240619	142100	108926980	5350	5350	5350	5350	240
365	20240619	142000	107642980	5350	5350	5350	5350	2
366	20240619	141900	107632280	5320	5330	5330	5320	120
367	20240619	141800	106993320	5330	5330	5330	5330	10
368	20240619	141700	106940020	5350	5350	5350	5350	0
369	20240619	141600	106940020	5350	5350	5350	5350	0
370	20240619	141500	106940020	5350	5350	5350	5350	0
371	20240619	141400	106940020	5350	5350	5350	5350	0
372	20240619	141300	106940020	5350	5350	5350	5350	0
373	20240619	141200	106940020	5350	5350	5350	5350	0
374	20240619	141100	106940020	5350	5350	5350	5350	0
375	20240619	141000	106940020	5350	5350	5350	5350	0
376	20240619	140900	106940020	5350	5350	5350	5350	0
377	20240619	140800	106940020	5350	5350	5350	5350	0
378	20240619	140700	106940020	5350	5350	5350	5350	0
379	20240619	140600	106940020	5350	5350	5350	5350	0
380	20240619	140500	106940020	5350	5350	5350	5350	0
381	20240619	140400	106940020	5350	5350	5350	5350	0
382	20240619	140300	106940020	5350	5350	5350	5350	0
383	20240619	140200	106940020	5350	5350	5350	5350	56
384	20240619	140100	106640420	5350	5350	5350	5350	138
385	20240619	140000	105902120	5360	5360	5360	5360	0
386	20240619	135900	105902120	5360	5360	5360	5360	0
387	20240619	135800	105902120	5360	5350	5360	5350	212
388	20240619	135700	104765820	5350	5350	5350	5350	0
389	20240619	135600	104765820	5350	5340	5350	5340	100
390	20240619	135500	104230880	5350	5350	5350	5350	0
391	20240619	135400	104230880	5350	5350	5350	5350	0
392	20240619	135300	104230880	5350	5350	5350	5350	0
393	20240619	135200	104230880	5350	5350	5350	5350	0
394	20240619	135100	104230880	5350	5350	5350	5350	0
395	20240619	135000	104230880	5350	5350	5350	5350	0
396	20240619	134900	104230880	5350	5350	5350	5350	6
397	20240619	134800	104198780	5350	5350	5350	5350	0
398	20240619	134700	104198780	5350	5350	5350	5350	0
399	20240619	134600	104198780	5350	5350	5350	5350	0
400	20240619	134500	104198780	5350	5350	5350	5350	0
401	20240619	134400	104198780	5350	5350	5350	5350	0
402	20240619	134300	104198780	5350	5350	5350	5350	0
403	20240619	134200	104198780	5350	5350	5350	5350	0
404	20240619	134100	104198780	5350	5350	5350	5350	0
405	20240619	134000	104198780	5350	5350	5350	5350	0
406	20240619	133900	104198780	5350	5350	5350	5350	0
407	20240619	133800	104198780	5350	5350	5350	5350	0
408	20240619	133700	104198780	5350	5350	5350	5350	0
409	20240619	133600	104198780	5350	5350	5350	5350	0
410	20240619	133500	104198780	5350	5350	5350	5350	0
411	20240619	133400	104198780	5350	5350	5350	5350	0
412	20240619	133300	104198780	5350	5350	5350	5350	0
413	20240619	133200	104198780	5350	5350	5350	5350	4
414	20240619	133100	104177380	5350	5350	5350	5350	0
415	20240619	133000	104177380	5350	5350	5350	5350	0
416	20240619	132900	104177380	5350	5350	5350	5350	0
417	20240619	132800	104177380	5350	5350	5350	5350	0
418	20240619	132700	104177380	5350	5350	5350	5350	0
419	20240619	132600	104177380	5350	5350	5350	5350	0
420	20240619	132500	104177380	5350	5350	5350	5350	11
421	20240619	132400	104118530	5350	5350	5350	5350	190
422	20240619	132300	103102030	5350	5350	5350	5350	0
423	20240619	132200	103102030	5350	5350	5350	5350	0
424	20240619	132100	103102030	5350	5350	5350	5350	200
425	20240619	132000	102032030	5350	5350	5350	5350	0
426	20240619	131900	102032030	5350	5350	5350	5350	0
427	20240619	131800	102032030	5350	5350	5350	5350	48
428	20240619	131700	101775230	5360	5360	5360	5360	0
429	20240619	131600	101775230	5360	5360	5360	5360	50
430	20240619	131500	101507230	5360	5360	5360	5360	0
431	20240619	131400	101507230	5360	5360	5360	5360	35
432	20240619	131300	101319630	5370	5350	5370	5350	191
433	20240619	131200	100293980	5350	5350	5350	5350	0
434	20240619	131100	100293980	5350	5350	5350	5350	0
435	20240619	131000	100293980	5350	5350	5350	5350	7
436	20240619	130900	100256530	5330	5330	5330	5330	0
437	20240619	130800	100256530	5330	5330	5330	5330	0
438	20240619	130700	100256530	5330	5330	5330	5330	0
439	20240619	130600	100256530	5330	5330	5330	5330	0
440	20240619	130500	100256530	5330	5330	5330	5330	0
441	20240619	130400	100256530	5330	5330	5330	5330	0
442	20240619	130300	100256530	5330	5330	5330	5330	0
443	20240619	130200	100256530	5330	5330	5330	5330	0
444	20240619	130100	100256530	5330	5330	5330	5330	0
445	20240619	130000	100256530	5330	5330	5330	5330	0
446	20240619	125900	100256530	5330	5330	5330	5330	0
447	20240619	125800	100256530	5330	5330	5330	5330	0
448	20240619	125700	100256530	5330	5330	5330	5330	0
449	20240619	125600	100256530	5330	5330	5330	5330	0
450	20240619	125500	100256530	5330	5330	5330	5330	195
451	20240619	125400	99217180	5330	5330	5330	5330	0
452	20240619	125300	99217180	5330	5330	5330	5330	0
453	20240619	125200	99217180	5330	5330	5330	5330	0
454	20240619	125100	99217180	5330	5330	5330	5330	0
455	20240619	125000	99217180	5330	5330	5330	5330	0
456	20240619	124900	99217180	5330	5330	5330	5330	0
457	20240619	124800	99217180	5330	5330	5330	5330	0
458	20240619	124700	99217180	5330	5330	5330	5330	0
459	20240619	124600	99217180	5330	5330	5330	5330	5
460	20240619	124500	99190530	5350	5350	5350	5350	0
461	20240619	124400	99190530	5350	5350	5350	5350	0
462	20240619	124300	99190530	5350	5350	5350	5340	320
463	20240619	124200	97478730	5350	5350	5350	5350	10
464	20240619	124100	97425230	5370	5380	5380	5370	16
465	20240619	124000	97339210	5370	5370	5370	5370	0
466	20240619	123900	97339210	5370	5370	5370	5370	0
467	20240619	123800	97339210	5370	5370	5370	5370	0
468	20240619	123700	97339210	5370	5370	5370	5370	0
469	20240619	123600	97339210	5370	5370	5370	5370	0
470	20240619	123500	97339210	5370	5370	5370	5370	0
471	20240619	123400	97339210	5370	5370	5370	5370	0
472	20240619	123300	97339210	5370	5370	5370	5370	0
473	20240619	123200	97339210	5370	5370	5370	5370	0
474	20240619	123100	97339210	5370	5370	5370	5370	0
475	20240619	123000	97339210	5370	5370	5370	5370	0
476	20240619	122900	97339210	5370	5370	5370	5370	0
477	20240619	122800	97339210	5370	5370	5370	5370	156
478	20240619	122700	96501490	5370	5370	5370	5370	1
479	20240619	122600	96496120	5370	5370	5370	5370	1
480	20240619	122500	96490750	5370	5370	5370	5370	0
481	20240619	122400	96490750	5370	5370	5370	5370	0
482	20240619	122300	96490750	5370	5370	5370	5370	27
483	20240619	122200	96345760	5340	5340	5340	5340	0
484	20240619	122100	96345760	5340	5340	5340	5340	0
485	20240619	122000	96345760	5340	5340	5340	5340	0
486	20240619	121900	96345760	5340	5340	5340	5340	0
487	20240619	121800	96345760	5340	5340	5340	5340	0
488	20240619	121700	96345760	5340	5340	5340	5340	0
489	20240619	121600	96345760	5340	5340	5340	5340	332
490	20240619	121500	94572880	5370	5370	5370	5370	0
491	20240619	121400	94572880	5370	5370	5370	5370	409
492	20240619	121300	92376550	5370	5370	5370	5370	0
493	20240619	121200	92376550	5370	5370	5370	5370	0
494	20240619	121100	92376550	5370	5370	5370	5370	0
495	20240619	121000	92376550	5370	5370	5370	5370	0
496	20240619	120900	92376550	5370	5370	5370	5370	0
497	20240619	120800	92376550	5370	5370	5370	5370	0
498	20240619	120700	92376550	5370	5330	5370	5330	3
499	20240619	120600	92360480	5330	5330	5330	5330	0
500	20240619	120500	92360480	5330	5330	5330	5330	0
501	20240619	120400	92360480	5330	5330	5330	5330	0
502	20240619	120300	92360480	5330	5330	5330	5330	0
503	20240619	120200	92360480	5330	5330	5330	5330	0
504	20240619	120100	92360480	5330	5330	5330	5330	0
505	20240619	120000	92360480	5330	5330	5330	5330	0
506	20240619	115900	92360480	5330	5330	5330	5330	0
507	20240619	115800	92360480	5330	5330	5330	5330	0
508	20240619	115700	92360480	5330	5330	5330	5330	3634
509	20240619	115600	72991260	5330	5330	5330	5330	0
510	20240619	115500	72991260	5330	5340	5340	5330	500
511	20240619	115400	70324220	5340	5340	5340	5340	0
512	20240619	115300	70324220	5340	5340	5340	5340	0
513	20240619	115200	70324220	5340	5340	5340	5340	0
514	20240619	115100	70324220	5340	5340	5340	5340	0
515	20240619	115000	70324220	5340	5340	5340	5340	1
516	20240619	114900	70318880	5350	5350	5350	5350	0
517	20240619	114800	70318880	5350	5350	5350	5350	0
518	20240619	114700	70318880	5350	5350	5350	5350	0
519	20240619	114600	70318880	5350	5350	5350	5350	0
520	20240619	114500	70318880	5350	5350	5350	5350	0
521	20240619	114400	70318880	5350	5350	5350	5350	0
522	20240619	114300	70318880	5350	5350	5350	5350	0
523	20240619	114200	70318880	5350	5350	5350	5350	0
524	20240619	114100	70318880	5350	5350	5350	5350	0
525	20240619	114000	70318880	5350	5350	5350	5350	0
526	20240619	113900	70318880	5350	5350	5350	5350	0
527	20240619	113800	70318880	5350	5350	5350	5350	0
528	20240619	113700	70318880	5350	5350	5350	5350	0
529	20240619	113600	70318880	5350	5350	5350	5350	0
530	20240619	113500	70318880	5350	5360	5360	5350	1600
531	20240619	113400	61758850	5360	5360	5360	5360	200
532	20240619	113300	60686850	5390	5390	5390	5390	0
533	20240619	113200	60686850	5390	5390	5390	5390	0
534	20240619	113100	60686850	5390	5390	5390	5390	0
535	20240619	113000	60686850	5390	5390	5390	5390	0
536	20240619	112900	60686850	5390	5390	5390	5390	0
537	20240619	112800	60686850	5390	5390	5390	5390	0
538	20240619	112700	60686850	5390	5390	5390	5390	0
539	20240619	112600	60686850	5390	5390	5390	5390	0
540	20240619	112500	60686850	5390	5390	5390	5390	0
541	20240619	112400	60686850	5390	5390	5390	5390	0
542	20240619	112300	60686850	5390	5390	5390	5390	0
543	20240619	112200	60686850	5390	5390	5390	5390	0
544	20240619	112100	60686850	5390	5390	5390	5390	0
545	20240619	112000	60686850	5390	5390	5390	5390	0
546	20240619	111900	60686850	5390	5390	5390	5390	0
547	20240619	111800	60686850	5390	5390	5390	5390	0
548	20240619	111700	60686850	5390	5390	5390	5390	10
549	20240619	111600	60632950	5390	5390	5390	5390	65
550	20240619	111500	60282600	5320	5390	5390	5320	744
551	20240619	111400	56307840	5390	5390	5390	5390	0
552	20240619	111300	56307840	5390	5390	5390	5390	0
553	20240619	111200	56307840	5390	5390	5390	5390	1
554	20240619	111100	56302450	5390	5390	5390	5390	0
555	20240619	111000	56302450	5390	5390	5390	5390	0
556	20240619	110900	56302450	5390	5390	5390	5390	0
557	20240619	110800	56302450	5390	5390	5390	5390	0
558	20240619	110700	56302450	5390	5390	5390	5390	53
559	20240619	110600	56016780	5390	5390	5390	5390	0
560	20240619	110500	56016780	5390	5390	5390	5390	0
561	20240619	110400	56016780	5390	5390	5390	5390	44
562	20240619	110300	55779620	5390	5390	5390	5390	0
563	20240619	110200	55779620	5390	5390	5390	5390	0
564	20240619	110100	55779620	5390	5390	5390	5390	2
565	20240619	110000	55768840	5360	5360	5360	5360	0
566	20240619	105900	55768840	5360	5360	5360	5360	0
567	20240619	105800	55768840	5360	5360	5360	5360	205
568	20240619	105700	54670040	5390	5390	5390	5390	0
569	20240619	105600	54670040	5390	5390	5390	5390	0
570	20240619	105500	54670040	5390	5390	5390	5390	0
571	20240619	105400	54670040	5390	5390	5390	5390	2
572	20240619	105300	54659260	5350	5350	5350	5350	0
573	20240619	105200	54659260	5350	5350	5350	5350	0
574	20240619	105100	54659260	5350	5350	5350	5350	0
575	20240619	105000	54659260	5350	5350	5350	5350	0
576	20240619	104900	54659260	5350	5350	5350	5350	0
577	20240619	104800	54659260	5350	5350	5350	5350	0
578	20240619	104700	54659260	5350	5350	5350	5350	0
579	20240619	104600	54659260	5350	5350	5350	5350	396
580	20240619	104500	52540660	5350	5350	5350	5350	0
581	20240619	104400	52540660	5350	5350	5350	5350	310
582	20240619	104300	50882160	5350	5350	5350	5350	21
583	20240619	104200	50769810	5400	5390	5400	5390	7
584	20240619	104100	50732060	5370	5370	5370	5370	1
585	20240619	104000	50726690	5350	5350	5350	5350	0
586	20240619	103900	50726690	5350	5350	5350	5350	0
587	20240619	103800	50726690	5350	5350	5350	5350	0
588	20240619	103700	50726690	5350	5350	5350	5350	0
589	20240619	103600	50726690	5350	5350	5350	5350	0
590	20240619	103500	50726690	5350	5350	5350	5350	0
591	20240619	103400	50726690	5350	5350	5350	5350	0
592	20240619	103300	50726690	5350	5350	5350	5350	0
593	20240619	103200	50726690	5350	5350	5350	5350	0
594	20240619	103100	50726690	5350	5350	5350	5350	0
595	20240619	103000	50726690	5350	5350	5350	5350	3
596	20240619	102900	50710640	5370	5370	5370	5370	0
597	20240619	102800	50710640	5370	5370	5370	5370	0
598	20240619	102700	50710640	5370	5370	5370	5370	0
599	20240619	102600	50710640	5370	5370	5370	5370	0
600	20240619	102500	50710640	5370	5370	5370	5370	0
601	20240619	102400	50710640	5370	5370	5370	5370	0
602	20240619	102300	50710640	5370	5370	5370	5370	0
603	20240619	102200	50710640	5370	5370	5370	5370	0
604	20240619	102100	50710640	5370	5370	5370	5370	1
605	20240619	102000	50705270	5350	5350	5350	5350	50
606	20240619	101900	50437770	5350	5350	5350	5350	0
607	20240619	101800	50437770	5350	5350	5350	5350	0
608	20240619	101700	50437770	5350	5350	5350	5350	0
609	20240619	101600	50437770	5350	5350	5350	5350	250
610	20240619	101500	49100270	5320	5390	5390	5300	2114
611	20240619	101400	37853770	5390	5390	5390	5390	0
612	20240619	101300	37853770	5390	5390	5390	5390	0
613	20240619	101200	37853770	5390	5390	5390	5390	0
614	20240619	101100	37853770	5390	5390	5390	5390	0
615	20240619	101000	37853770	5390	5390	5390	5350	230
616	20240619	100900	36619180	5410	5410	5410	5410	0
617	20240619	100800	36619180	5410	5410	5410	5410	0
618	20240619	100700	36619180	5410	5410	5410	5410	1
619	20240619	100600	36613770	5400	5400	5400	5400	5
620	20240619	100500	36586770	5400	5400	5400	5400	0
621	20240619	100400	36586770	5400	5400	5400	5400	0
622	20240619	100300	36586770	5400	5400	5400	5400	10
623	20240619	100200	36532770	5420	5420	5420	5420	0
624	20240619	100100	36532770	5420	5430	5430	5420	1446
625	20240619	100000	28691450	5410	5420	5420	5410	470
626	20240619	095900	26148160	5430	5440	5440	5430	511
627	20240619	095800	23373330	5440	5440	5440	5440	1
628	20240619	095700	23367890	5440	5440	5440	5440	1
629	20240619	095600	23362450	5440	5440	5440	5440	1
630	20240619	095500	23357010	5440	5440	5440	5440	0
631	20240619	095400	23357010	5440	5440	5440	5440	2
632	20240619	095300	23346130	5420	5430	5430	5420	654
633	20240619	095200	19798450	5430	5430	5430	5430	0
634	20240619	095100	19798450	5430	5430	5430	5430	10
635	20240619	095000	19744150	5430	5430	5430	5430	8
636	20240619	094900	19700710	5430	5430	5430	5430	0
637	20240619	094800	19700710	5430	5430	5430	5430	1
638	20240619	094700	19695280	5420	5420	5420	5420	1
639	20240619	094600	19689860	5440	5440	5440	5440	0
640	20240619	094500	19689860	5440	5440	5440	5440	0
641	20240619	094400	19689860	5440	5440	5440	5440	0
642	20240619	094300	19689860	5440	5440	5440	5440	0
643	20240619	094200	19689860	5440	5440	5440	5440	6
644	20240619	094100	19657220	5440	5440	5440	5440	121
645	20240619	094000	18998980	5420	5420	5420	5420	361
646	20240619	093900	17042360	5450	5450	5450	5450	0
647	20240619	093800	17042360	5450	5450	5450	5450	20
648	20240619	093700	16933360	5440	5440	5440	5440	1
649	20240619	093600	16927920	5430	5430	5430	5430	93
650	20240619	093500	16422930	5430	5430	5430	5430	0
651	20240619	093400	16422930	5430	5430	5430	5430	0
652	20240619	093300	16422930	5430	5430	5430	5430	0
653	20240619	093200	16422930	5430	5430	5430	5430	1
654	20240619	093100	16417500	5430	5430	5430	5430	173
655	20240619	093000	15478110	5460	5460	5460	5460	0
656	20240619	092900	15478110	5460	5460	5460	5460	0
657	20240619	092800	15478110	5460	5460	5460	5460	38
658	20240619	092700	15270630	5460	5460	5460	5460	38
659	20240619	092600	15063150	5460	5460	5460	5460	0
660	20240619	092500	15063150	5460	5460	5460	5460	20
661	20240619	092400	14953950	5460	5450	5460	5450	31
662	20240619	092300	14784740	5450	5450	5450	5450	0
663	20240619	092200	14784740	5450	5450	5450	5450	200
664	20240619	092100	13694740	5450	5450	5450	5450	0
665	20240619	092000	13694740	5450	5420	5450	5420	90
666	20240619	091900	13204890	5400	5400	5400	5400	92
667	20240619	091800	12708090	5380	5400	5400	5380	525
668	20240619	091700	9883090	5400	5390	5400	5390	225
669	20240619	091600	8668240	5420	5420	5420	5420	0
670	20240619	091500	8668240	5420	5420	5420	5420	0
671	20240619	091400	8668240	5420	5420	5420	5420	5
672	20240619	091300	8641140	5420	5420	5420	5420	50
673	20240619	091200	8370140	5450	5380	5450	5380	12
674	20240619	091100	8305440	5450	5450	5450	5450	2
675	20240619	091000	8294540	5370	5390	5390	5370	100
676	20240619	090900	7756190	5420	5420	5420	5420	377
677	20240619	090800	5712850	5390	5390	5390	5390	15
678	20240619	090700	5632000	5390	5390	5390	5390	0
679	20240619	090600	5632000	5390	5390	5390	5390	0
680	20240619	090500	5632000	5390	5390	5390	5390	0
681	20240619	090400	5632000	5390	5400	5400	5390	118
682	20240619	090300	4995830	5480	5480	5480	5480	0
683	20240619	090200	4995830	5480	5370	5480	5370	22
684	20240619	090100	4875630	5550	5450	5550	5450	31
685	20240619	090000	4705590	5380	5320	5380	5320	881