KissMeData/148250/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202300	40299365	4060	4060	4060	4060	633
3	20240619	202200	40299365	4060	4060	4060	4060	0
4	20240619	202100	40299365	4060	4060	4060	4060	0
5	20240619	202000	40299365	4060	4060	4060	4060	0
6	20240619	201900	40299365	4060	4060	4060	4060	0
7	20240619	201800	40299365	4060	4060	4060	4060	0
8	20240619	201700	40299365	4060	4060	4060	4060	0
9	20240619	201600	40299365	4060	4060	4060	4060	0
10	20240619	201500	40299365	4060	4060	4060	4060	0
11	20240619	201400	40299365	4060	4060	4060	4060	0
12	20240619	201300	40299365	4060	4060	4060	4060	0
13	20240619	201200	40299365	4060	4060	4060	4060	0
14	20240619	201100	40299365	4060	4060	4060	4060	0
15	20240619	201000	40299365	4060	4060	4060	4060	0
16	20240619	200900	40299365	4060	4060	4060	4060	0
17	20240619	200800	40299365	4060	4060	4060	4060	0
18	20240619	200700	40299365	4060	4060	4060	4060	0
19	20240619	200600	40299365	4060	4060	4060	4060	0
20	20240619	200500	40299365	4060	4060	4060	4060	0
21	20240619	200400	40299365	4060	4060	4060	4060	0
22	20240619	200300	40299365	4060	4060	4060	4060	0
23	20240619	200200	40299365	4060	4060	4060	4060	0
24	20240619	200100	40299365	4060	4060	4060	4060	0
25	20240619	200000	40299365	4060	4060	4060	4060	0
26	20240619	195900	40299365	4060	4060	4060	4060	0
27	20240619	195800	40299365	4060	4060	4060	4060	0
28	20240619	195700	40299365	4060	4060	4060	4060	0
29	20240619	195600	40299365	4060	4060	4060	4060	0
30	20240619	195500	40299365	4060	4060	4060	4060	0
31	20240619	195400	40299365	4060	4060	4060	4060	0
32	20240619	195300	40299365	4060	4060	4060	4060	633
33	20240619	195200	40299365	4060	4060	4060	4060	0
34	20240619	195100	40299365	4060	4060	4060	4060	0
35	20240619	195000	40299365	4060	4060	4060	4060	0
36	20240619	194900	40299365	4060	4060	4060	4060	0
37	20240619	194800	40299365	4060	4060	4060	4060	0
38	20240619	194700	40299365	4060	4060	4060	4060	0
39	20240619	194600	40299365	4060	4060	4060	4060	0
40	20240619	194500	40299365	4060	4060	4060	4060	0
41	20240619	194400	40299365	4060	4060	4060	4060	0
42	20240619	194300	40299365	4060	4060	4060	4060	0
43	20240619	194200	40299365	4060	4060	4060	4060	0
44	20240619	194100	40299365	4060	4060	4060	4060	0
45	20240619	194000	40299365	4060	4060	4060	4060	0
46	20240619	193900	40299365	4060	4060	4060	4060	0
47	20240619	193800	40299365	4060	4060	4060	4060	0
48	20240619	193700	40299365	4060	4060	4060	4060	0
49	20240619	193600	40299365	4060	4060	4060	4060	0
50	20240619	193500	40299365	4060	4060	4060	4060	0
51	20240619	193400	40299365	4060	4060	4060	4060	0
52	20240619	193300	40299365	4060	4060	4060	4060	0
53	20240619	193200	40299365	4060	4060	4060	4060	0
54	20240619	193100	40299365	4060	4060	4060	4060	0
55	20240619	193000	40299365	4060	4060	4060	4060	0
56	20240619	192900	40299365	4060	4060	4060	4060	0
57	20240619	192800	40299365	4060	4060	4060	4060	0
58	20240619	192700	40299365	4060	4060	4060	4060	0
59	20240619	192600	40299365	4060	4060	4060	4060	0
60	20240619	192500	40299365	4060	4060	4060	4060	0
61	20240619	192400	40299365	4060	4060	4060	4060	0
62	20240619	192300	40299365	4060	4060	4060	4060	633
63	20240619	192200	40299365	4060	4060	4060	4060	0
64	20240619	192100	40299365	4060	4060	4060	4060	0
65	20240619	192000	40299365	4060	4060	4060	4060	0
66	20240619	191900	40299365	4060	4060	4060	4060	0
67	20240619	191800	40299365	4060	4060	4060	4060	0
68	20240619	191700	40299365	4060	4060	4060	4060	0
69	20240619	191600	40299365	4060	4060	4060	4060	0
70	20240619	191500	40299365	4060	4060	4060	4060	0
71	20240619	191400	40299365	4060	4060	4060	4060	0
72	20240619	191300	40299365	4060	4060	4060	4060	0
73	20240619	191200	40299365	4060	4060	4060	4060	0
74	20240619	191100	40299365	4060	4060	4060	4060	0
75	20240619	191000	40299365	4060	4060	4060	4060	0
76	20240619	190900	40299365	4060	4060	4060	4060	0
77	20240619	190800	40299365	4060	4060	4060	4060	0
78	20240619	190700	40299365	4060	4060	4060	4060	0
79	20240619	190600	40299365	4060	4060	4060	4060	0
80	20240619	190500	40299365	4060	4060	4060	4060	0
81	20240619	190400	40299365	4060	4060	4060	4060	0
82	20240619	190300	40299365	4060	4060	4060	4060	0
83	20240619	190200	40299365	4060	4060	4060	4060	0
84	20240619	190100	40299365	4060	4060	4060	4060	0
85	20240619	190000	40299365	4060	4060	4060	4060	0
86	20240619	185900	40299365	4060	4060	4060	4060	0
87	20240619	185800	40299365	4060	4060	4060	4060	0
88	20240619	185700	40299365	4060	4060	4060	4060	0
89	20240619	185600	40299365	4060	4060	4060	4060	0
90	20240619	185500	40299365	4060	4060	4060	4060	0
91	20240619	185400	40299365	4060	4060	4060	4060	0
92	20240619	185300	40299365	4060	4060	4060	4060	633
93	20240619	185200	40299365	4060	4060	4060	4060	0
94	20240619	185100	40299365	4060	4060	4060	4060	0
95	20240619	185000	40299365	4060	4060	4060	4060	0
96	20240619	184900	40299365	4060	4060	4060	4060	0
97	20240619	184800	40299365	4060	4060	4060	4060	0
98	20240619	184700	40299365	4060	4060	4060	4060	0
99	20240619	184600	40299365	4060	4060	4060	4060	0
100	20240619	184500	40299365	4060	4060	4060	4060	0
101	20240619	184400	40299365	4060	4060	4060	4060	0
102	20240619	184300	40299365	4060	4060	4060	4060	0
103	20240619	184200	40299365	4060	4060	4060	4060	0
104	20240619	184100	40299365	4060	4060	4060	4060	0
105	20240619	184000	40299365	4060	4060	4060	4060	0
106	20240619	183900	40299365	4060	4060	4060	4060	0
107	20240619	183800	40299365	4060	4060	4060	4060	0
108	20240619	183700	40299365	4060	4060	4060	4060	0
109	20240619	183600	40299365	4060	4060	4060	4060	0
110	20240619	183500	40299365	4060	4060	4060	4060	0
111	20240619	183400	40299365	4060	4060	4060	4060	0
112	20240619	183300	40299365	4060	4060	4060	4060	0
113	20240619	183200	40299365	4060	4060	4060	4060	0
114	20240619	183100	40299365	4060	4060	4060	4060	0
115	20240619	183000	40299365	4060	4060	4060	4060	0
116	20240619	182900	40299365	4060	4060	4060	4060	0
117	20240619	182800	40299365	4060	4060	4060	4060	0
118	20240619	182700	40299365	4060	4060	4060	4060	0
119	20240619	182600	40299365	4060	4060	4060	4060	0
120	20240619	182500	40299365	4060	4060	4060	4060	0
121	20240619	182400	40299365	4060	4060	4060	4060	0
122	20240619	182300	40299365	4060	4060	4060	4060	633
123	20240619	182200	40299365	4060	4060	4060	4060	0
124	20240619	182100	40299365	4060	4060	4060	4060	0
125	20240619	182000	40299365	4060	4060	4060	4060	0
126	20240619	181900	40299365	4060	4060	4060	4060	0
127	20240619	181800	40299365	4060	4060	4060	4060	0
128	20240619	181700	40299365	4060	4060	4060	4060	0
129	20240619	181600	40299365	4060	4060	4060	4060	0
130	20240619	181500	40299365	4060	4060	4060	4060	0
131	20240619	181400	40299365	4060	4060	4060	4060	0
132	20240619	181300	40299365	4060	4060	4060	4060	0
133	20240619	181200	40299365	4060	4060	4060	4060	0
134	20240619	181100	40299365	4060	4060	4060	4060	0
135	20240619	181000	40299365	4060	4060	4060	4060	0
136	20240619	180900	40299365	4060	4060	4060	4060	0
137	20240619	180800	40299365	4060	4060	4060	4060	0
138	20240619	180700	40299365	4060	4060	4060	4060	0
139	20240619	180600	40299365	4060	4060	4060	4060	0
140	20240619	180500	40299365	4060	4060	4060	4060	0
141	20240619	180400	40299365	4060	4060	4060	4060	0
142	20240619	180300	40299365	4060	4060	4060	4060	0
143	20240619	180200	40299365	4060	4060	4060	4060	0
144	20240619	180100	40299365	4060	4060	4060	4060	0
145	20240619	180000	40299365	4060	4060	4060	4060	0
146	20240619	175900	40299365	4060	4060	4060	4060	0
147	20240619	175800	40299365	4060	4060	4060	4060	0
148	20240619	175700	40299365	4060	4060	4060	4060	0
149	20240619	175600	40299365	4060	4060	4060	4060	0
150	20240619	175500	40299365	4060	4060	4060	4060	0
151	20240619	175400	40299365	4060	4060	4060	4060	0
152	20240619	175300	40299365	4060	4060	4060	4060	633
153	20240619	175200	40299365	4060	4060	4060	4060	0
154	20240619	175100	40299365	4060	4060	4060	4060	0
155	20240619	175000	40299365	4060	4060	4060	4060	0
156	20240619	174900	40299365	4060	4060	4060	4060	0
157	20240619	174800	40299365	4060	4060	4060	4060	0
158	20240619	174700	40299365	4060	4060	4060	4060	0
159	20240619	174600	40299365	4060	4060	4060	4060	0
160	20240619	174500	40299365	4060	4060	4060	4060	0
161	20240619	174400	40299365	4060	4060	4060	4060	0
162	20240619	174300	40299365	4060	4060	4060	4060	0
163	20240619	174200	40299365	4060	4060	4060	4060	0
164	20240619	174100	40299365	4060	4060	4060	4060	0
165	20240619	174000	40299365	4060	4060	4060	4060	0
166	20240619	173900	40299365	4060	4060	4060	4060	0
167	20240619	173800	40299365	4060	4060	4060	4060	0
168	20240619	173700	40299365	4060	4060	4060	4060	0
169	20240619	173600	40299365	4060	4060	4060	4060	0
170	20240619	173500	40299365	4060	4060	4060	4060	0
171	20240619	173400	40299365	4060	4060	4060	4060	0
172	20240619	173300	40299365	4060	4060	4060	4060	0
173	20240619	173200	40299365	4060	4060	4060	4060	0
174	20240619	173100	40299365	4060	4060	4060	4060	0
175	20240619	173000	40299365	4060	4060	4060	4060	0
176	20240619	172900	40299365	4060	4060	4060	4060	0
177	20240619	172800	40299365	4060	4060	4060	4060	0
178	20240619	172700	40299365	4060	4060	4060	4060	0
179	20240619	172600	40299365	4060	4060	4060	4060	0
180	20240619	172500	40299365	4060	4060	4060	4060	0
181	20240619	172400	40299365	4060	4060	4060	4060	0
182	20240619	172300	40299365	4060	4060	4060	4060	633
183	20240619	172200	40299365	4060	4060	4060	4060	0
184	20240619	172100	40299365	4060	4060	4060	4060	0
185	20240619	172000	40299365	4060	4060	4060	4060	0
186	20240619	171900	40299365	4060	4060	4060	4060	0
187	20240619	171800	40299365	4060	4060	4060	4060	0
188	20240619	171700	40299365	4060	4060	4060	4060	0
189	20240619	171600	40299365	4060	4060	4060	4060	0
190	20240619	171500	40299365	4060	4060	4060	4060	0
191	20240619	171400	40299365	4060	4060	4060	4060	0
192	20240619	171300	40299365	4060	4060	4060	4060	0
193	20240619	171200	40299365	4060	4060	4060	4060	0
194	20240619	171100	40299365	4060	4060	4060	4060	0
195	20240619	171000	40299365	4060	4060	4060	4060	0
196	20240619	170900	40299365	4060	4060	4060	4060	0
197	20240619	170800	40299365	4060	4060	4060	4060	0
198	20240619	170700	40299365	4060	4060	4060	4060	0
199	20240619	170600	40299365	4060	4060	4060	4060	0
200	20240619	170500	40299365	4060	4060	4060	4060	0
201	20240619	170400	40299365	4060	4060	4060	4060	0
202	20240619	170300	40299365	4060	4060	4060	4060	0
203	20240619	170200	40299365	4060	4060	4060	4060	0
204	20240619	170100	40299365	4060	4060	4060	4060	0
205	20240619	170000	40299365	4060	4060	4060	4060	0
206	20240619	165900	40299365	4060	4060	4060	4060	0
207	20240619	165800	40299365	4060	4060	4060	4060	0
208	20240619	165700	40299365	4060	4060	4060	4060	0
209	20240619	165600	40299365	4060	4060	4060	4060	0
210	20240619	165500	40299365	4060	4060	4060	4060	0
211	20240619	165400	40299365	4060	4060	4060	4060	0
212	20240619	165300	40299365	4060	4060	4060	4060	633
213	20240619	165200	40299365	4060	4060	4060	4060	0
214	20240619	165100	40299365	4060	4060	4060	4060	0
215	20240619	165000	40299365	4060	4060	4060	4060	0
216	20240619	164900	40299365	4060	4060	4060	4060	0
217	20240619	164800	40299365	4060	4060	4060	4060	0
218	20240619	164700	40299365	4060	4060	4060	4060	0
219	20240619	164600	40299365	4060	4060	4060	4060	0
220	20240619	164500	40299365	4060	4060	4060	4060	0
221	20240619	164400	40299365	4060	4060	4060	4060	0
222	20240619	164300	40299365	4060	4060	4060	4060	0
223	20240619	164200	40299365	4060	4060	4060	4060	0
224	20240619	164100	40299365	4060	4060	4060	4060	0
225	20240619	164000	40299365	4060	4060	4060	4060	0
226	20240619	163900	40299365	4060	4060	4060	4060	0
227	20240619	163800	40299365	4060	4060	4060	4060	0
228	20240619	163700	40299365	4060	4060	4060	4060	0
229	20240619	163600	40299365	4060	4060	4060	4060	0
230	20240619	163500	40299365	4060	4060	4060	4060	0
231	20240619	163400	40299365	4060	4060	4060	4060	0
232	20240619	163300	40299365	4060	4060	4060	4060	0
233	20240619	163200	40299365	4060	4060	4060	4060	0
234	20240619	163100	40299365	4060	4060	4060	4060	0
235	20240619	163000	40299365	4060	4060	4060	4060	0
236	20240619	162900	40299365	4060	4060	4060	4060	0
237	20240619	162800	40299365	4060	4060	4060	4060	0
238	20240619	162700	40299365	4060	4060	4060	4060	0
239	20240619	162600	40299365	4060	4060	4060	4060	0
240	20240619	162500	40299365	4060	4060	4060	4060	0
241	20240619	162400	40299365	4060	4060	4060	4060	0
242	20240619	162300	40299365	4060	4060	4060	4060	633
243	20240619	162200	40299365	4060	4060	4060	4060	0
244	20240619	162100	40299365	4060	4060	4060	4060	0
245	20240619	162000	40299365	4060	4060	4060	4060	0
246	20240619	161900	40299365	4060	4060	4060	4060	0
247	20240619	161800	40299365	4060	4060	4060	4060	0
248	20240619	161700	40299365	4060	4060	4060	4060	0
249	20240619	161600	40299365	4060	4060	4060	4060	0
250	20240619	161500	40299365	4060	4060	4060	4060	0
251	20240619	161400	40299365	4060	4060	4060	4060	0
252	20240619	161300	40299365	4060	4060	4060	4060	0
253	20240619	161200	40299365	4060	4060	4060	4060	0
254	20240619	161100	40299365	4060	4060	4060	4060	0
255	20240619	161000	40299365	4060	4060	4060	4060	0
256	20240619	160900	40299365	4060	4060	4060	4060	0
257	20240619	160800	40299365	4060	4060	4060	4060	0
258	20240619	160700	40299365	4060	4060	4060	4060	0
259	20240619	160600	40299365	4060	4060	4060	4060	0
260	20240619	160500	40299365	4060	4060	4060	4060	0
261	20240619	160400	40299365	4060	4060	4060	4060	0
262	20240619	160300	40299365	4060	4060	4060	4060	0
263	20240619	160200	40299365	4060	4060	4060	4060	0
264	20240619	160100	40299365	4060	4060	4060	4060	0
265	20240619	160000	40299365	4060	4060	4060	4060	0
266	20240619	155900	40299365	4060	4060	4060	4060	0
267	20240619	155800	40299365	4060	4060	4060	4060	0
268	20240619	155700	40299365	4060	4060	4060	4060	0
269	20240619	155600	40299365	4060	4060	4060	4060	0
270	20240619	155500	40299365	4060	4060	4060	4060	0
271	20240619	155400	40299365	4060	4060	4060	4060	0
272	20240619	155300	40299365	4060	4060	4060	4060	633
273	20240619	155200	40299365	4060	4060	4060	4060	0
274	20240619	155100	40299365	4060	4060	4060	4060	0
275	20240619	155000	40299365	4060	4060	4060	4060	0
276	20240619	154900	40299365	4060	4060	4060	4060	0
277	20240619	154800	40299365	4060	4060	4060	4060	0
278	20240619	154700	40299365	4060	4060	4060	4060	0
279	20240619	154600	40299365	4060	4060	4060	4060	0
280	20240619	154500	40299365	4060	4060	4060	4060	0
281	20240619	154400	40299365	4060	4060	4060	4060	0
282	20240619	154300	40299365	4060	4060	4060	4060	0
283	20240619	154200	40299365	4060	4060	4060	4060	0
284	20240619	154100	40299365	4060	4060	4060	4060	0
285	20240619	154000	40299365	4060	4060	4060	4060	0
286	20240619	153900	40299365	4060	4060	4060	4060	0
287	20240619	153800	40299365	4060	4060	4060	4060	0
288	20240619	153700	40299365	4060	4060	4060	4060	0
289	20240619	153600	40299365	4060	4060	4060	4060	0
290	20240619	153500	40299365	4060	4060	4060	4060	0
291	20240619	153400	40299365	4060	4060	4060	4060	0
292	20240619	153300	40299365	4060	4060	4060	4060	0
293	20240619	153200	40299365	4060	4060	4060	4060	0
294	20240619	153100	40299365	4060	4060	4060	4060	0
295	20240619	153000	40299365	4060	4060	4060	4060	633
296	20240619	152900	37729385	4070	4070	4070	4070	0
297	20240619	152800	37729385	4070	4070	4070	4070	0
298	20240619	152700	37729385	4070	4070	4070	4070	0
299	20240619	152600	37729385	4070	4070	4070	4070	0
300	20240619	152500	37729385	4070	4070	4070	4070	0
301	20240619	152400	37729385	4070	4070	4070	4070	0
302	20240619	152300	37729385	4070	4070	4070	4070	0
303	20240619	152200	37729385	4070	4070	4070	4070	0
304	20240619	152100	37729385	4070	4070	4070	4070	0
305	20240619	152000	37729385	4070	4070	4070	4070	0
306	20240619	151900	37729385	4070	4070	4070	4070	0
307	20240619	151800	37729385	4070	4070	4070	4070	40
308	20240619	151700	37566585	4070	4070	4070	4070	0
309	20240619	151600	37566585	4070	4070	4070	4070	0
310	20240619	151500	37566585	4070	4070	4070	4070	60
311	20240619	151400	37322385	4110	4090	4110	4090	50
312	20240619	151300	37117815	4075	4075	4075	4075	1
313	20240619	151200	37113740	4070	4070	4070	4070	0
314	20240619	151100	37113740	4070	4070	4070	4070	3
315	20240619	151000	37101530	4090	4090	4090	4090	0
316	20240619	150900	37101530	4090	4090	4090	4090	0
317	20240619	150800	37101530	4090	4090	4090	4090	0
318	20240619	150700	37101530	4090	4090	4090	4090	0
319	20240619	150600	37101530	4090	4090	4090	4090	1
320	20240619	150500	37097440	4070	4070	4070	4070	0
321	20240619	150400	37097440	4070	4070	4070	4070	0
322	20240619	150300	37097440	4070	4070	4070	4070	0
323	20240619	150200	37097440	4070	4070	4070	4070	0
324	20240619	150100	37097440	4070	4070	4070	4070	0
325	20240619	150000	37097440	4070	4070	4070	4070	0
326	20240619	145900	37097440	4070	4070	4070	4070	2
327	20240619	145800	37089300	4090	4090	4090	4090	1
328	20240619	145700	37085210	4080	4080	4080	4080	0
329	20240619	145600	37085210	4080	4080	4080	4080	0
330	20240619	145500	37085210	4080	4080	4080	4080	100
331	20240619	145400	36677210	4090	4090	4090	4090	0
332	20240619	145300	36677210	4090	4090	4090	4090	0
333	20240619	145200	36677210	4090	4090	4090	4090	0
334	20240619	145100	36677210	4090	4090	4090	4090	0
335	20240619	145000	36677210	4090	4090	4090	4090	0
336	20240619	144900	36677210	4090	4090	4090	4090	0
337	20240619	144800	36677210	4090	4090	4090	4090	0
338	20240619	144700	36677210	4090	4090	4090	4090	1
339	20240619	144600	36673120	4060	4060	4060	4060	0
340	20240619	144500	36673120	4060	4060	4060	4060	0
341	20240619	144400	36673120	4060	4085	4085	4050	319
342	20240619	144300	35378880	4095	4095	4095	4095	0
343	20240619	144200	35378880	4095	4095	4095	4095	3
344	20240619	144100	35366595	4085	4085	4085	4085	0
345	20240619	144000	35366595	4085	4085	4085	4085	0
346	20240619	143900	35366595	4085	4085	4085	4085	0
347	20240619	143800	35366595	4085	4085	4085	4085	134
348	20240619	143700	34819205	4080	4075	4080	4075	19
349	20240619	143600	34741730	4060	4060	4060	4060	0
350	20240619	143500	34741730	4060	4060	4060	4060	0
351	20240619	143400	34741730	4060	4060	4060	4060	0
352	20240619	143300	34741730	4060	4070	4070	4055	401
353	20240619	143200	33114345	4105	4105	4105	4105	0
354	20240619	143100	33114345	4105	4105	4105	4105	0
355	20240619	143000	33114345	4105	4105	4105	4105	0
356	20240619	142900	33114345	4105	4105	4105	4105	0
357	20240619	142800	33114345	4105	4105	4105	4105	0
358	20240619	142700	33114345	4105	4105	4105	4105	0
359	20240619	142600	33114345	4105	4105	4105	4105	0
360	20240619	142500	33114345	4105	4060	4105	4060	2
361	20240619	142400	33106180	4075	4075	4075	4075	0
362	20240619	142300	33106180	4075	4075	4075	4075	0
363	20240619	142200	33106180	4075	4075	4075	4075	1
364	20240619	142100	33102105	4060	4060	4060	4060	0
365	20240619	142000	33102105	4060	4090	4090	4060	392
366	20240619	141900	31507415	4090	4090	4090	4090	25
367	20240619	141800	31405165	4110	4110	4110	4110	0
368	20240619	141700	31405165	4110	4110	4110	4110	0
369	20240619	141600	31405165	4110	4110	4110	4110	88
370	20240619	141500	31043485	4110	4110	4110	4110	0
371	20240619	141400	31043485	4110	4110	4110	4110	0
372	20240619	141300	31043485	4110	4110	4110	4110	0
373	20240619	141200	31043485	4110	4110	4110	4110	0
374	20240619	141100	31043485	4110	4110	4110	4110	0
375	20240619	141000	31043485	4110	4110	4110	4110	0
376	20240619	140900	31043485	4110	4110	4110	4110	1
377	20240619	140800	31039375	4110	4110	4110	4110	0
378	20240619	140700	31039375	4110	4110	4110	4110	0
379	20240619	140600	31039375	4110	4110	4110	4110	0
380	20240619	140500	31039375	4110	4110	4110	4110	0
381	20240619	140400	31039375	4110	4110	4110	4110	0
382	20240619	140300	31039375	4110	4110	4110	4110	0
383	20240619	140200	31039375	4110	4110	4110	4110	0
384	20240619	140100	31039375	4110	4110	4110	4110	0
385	20240619	140000	31039375	4110	4110	4110	4110	0
386	20240619	135900	31039375	4110	4110	4110	4110	0
387	20240619	135800	31039375	4110	4110	4110	4110	0
388	20240619	135700	31039375	4110	4110	4110	4110	0
389	20240619	135600	31039375	4110	4110	4110	4110	0
390	20240619	135500	31039375	4110	4110	4110	4110	0
391	20240619	135400	31039375	4110	4090	4110	4090	201
392	20240619	135300	30213285	4110	4110	4110	4110	1
393	20240619	135200	30209175	4090	4090	4090	4090	0
394	20240619	135100	30209175	4090	4090	4090	4090	0
395	20240619	135000	30209175	4090	4090	4090	4090	0
396	20240619	134900	30209175	4090	4090	4090	4090	13
397	20240619	134800	30156005	4090	4090	4090	4090	0
398	20240619	134700	30156005	4090	4090	4090	4090	0
399	20240619	134600	30156005	4090	4090	4090	4090	0
400	20240619	134500	30156005	4090	4090	4090	4090	0
401	20240619	134400	30156005	4090	4090	4090	4090	0
402	20240619	134300	30156005	4090	4090	4090	4090	0
403	20240619	134200	30156005	4090	4090	4090	4090	0
404	20240619	134100	30156005	4090	4090	4090	4090	0
405	20240619	134000	30156005	4090	4090	4090	4090	0
406	20240619	133900	30156005	4090	4090	4090	4090	0
407	20240619	133800	30156005	4090	4090	4090	4090	0
408	20240619	133700	30156005	4090	4090	4090	4090	0
409	20240619	133600	30156005	4090	4090	4090	4090	0
410	20240619	133500	30156005	4090	4090	4090	4090	0
411	20240619	133400	30156005	4090	4090	4090	4090	0
412	20240619	133300	30156005	4090	4090	4090	4090	0
413	20240619	133200	30156005	4090	4090	4090	4090	0
414	20240619	133100	30156005	4090	4090	4090	4090	0
415	20240619	133000	30156005	4090	4090	4090	4090	0
416	20240619	132900	30156005	4090	4090	4090	4090	0
417	20240619	132800	30156005	4090	4090	4090	4090	0
418	20240619	132700	30156005	4090	4090	4090	4090	0
419	20240619	132600	30156005	4090	4090	4090	4090	0
420	20240619	132500	30156005	4090	4090	4090	4090	0
421	20240619	132400	30156005	4090	4090	4090	4090	0
422	20240619	132300	30156005	4090	4090	4090	4090	0
423	20240619	132200	30156005	4090	4090	4090	4090	0
424	20240619	132100	30156005	4090	4090	4090	4090	0
425	20240619	132000	30156005	4090	4090	4090	4090	0
426	20240619	131900	30156005	4090	4090	4090	4090	0
427	20240619	131800	30156005	4090	4090	4090	4090	0
428	20240619	131700	30156005	4090	4090	4090	4090	1
429	20240619	131600	30151915	4080	4080	4080	4080	0
430	20240619	131500	30151915	4080	4080	4080	4080	0
431	20240619	131400	30151915	4080	4080	4080	4080	20
432	20240619	131300	30070315	4080	4080	4080	4080	0
433	20240619	131200	30070315	4080	4080	4080	4080	0
434	20240619	131100	30070315	4080	4080	4080	4080	0
435	20240619	131000	30070315	4080	4080	4080	4080	0
436	20240619	130900	30070315	4080	4080	4080	4080	0
437	20240619	130800	30070315	4080	4080	4080	4080	0
438	20240619	130700	30070315	4080	4080	4080	4080	0
439	20240619	130600	30070315	4080	4080	4080	4080	0
440	20240619	130500	30070315	4080	4080	4080	4080	0
441	20240619	130400	30070315	4080	4080	4080	4080	0
442	20240619	130300	30070315	4080	4080	4080	4080	0
443	20240619	130200	30070315	4080	4080	4080	4080	0
444	20240619	130100	30070315	4080	4080	4080	4080	0
445	20240619	130000	30070315	4080	4080	4080	4080	0
446	20240619	125900	30070315	4080	4080	4080	4080	0
447	20240619	125800	30070315	4080	4080	4080	4080	0
448	20240619	125700	30070315	4080	4080	4080	4080	0
449	20240619	125600	30070315	4080	4080	4080	4080	0
450	20240619	125500	30070315	4080	4080	4080	4080	0
451	20240619	125400	30070315	4080	4080	4080	4080	0
452	20240619	125300	30070315	4080	4080	4080	4080	0
453	20240619	125200	30070315	4080	4080	4080	4080	0
454	20240619	125100	30070315	4080	4080	4080	4080	1
455	20240619	125000	30066235	4065	4065	4065	4065	0
456	20240619	124900	30066235	4065	4065	4065	4065	0
457	20240619	124800	30066235	4065	4065	4065	4065	1
458	20240619	124700	30062170	4060	4060	4060	4060	0
459	20240619	124600	30062170	4060	4060	4060	4060	0
460	20240619	124500	30062170	4060	4060	4060	4060	0
461	20240619	124400	30062170	4060	4060	4060	4060	0
462	20240619	124300	30062170	4060	4060	4060	4060	0
463	20240619	124200	30062170	4060	4060	4060	4060	0
464	20240619	124100	30062170	4060	4060	4060	4060	0
465	20240619	124000	30062170	4060	4060	4060	4060	0
466	20240619	123900	30062170	4060	4060	4060	4060	0
467	20240619	123800	30062170	4060	4060	4060	4060	0
468	20240619	123700	30062170	4060	4060	4060	4060	0
469	20240619	123600	30062170	4060	4060	4060	4060	0
470	20240619	123500	30062170	4060	4060	4060	4060	0
471	20240619	123400	30062170	4060	4060	4060	4060	0
472	20240619	123300	30062170	4060	4060	4060	4060	0
473	20240619	123200	30062170	4060	4060	4060	4060	0
474	20240619	123100	30062170	4060	4060	4060	4060	0
475	20240619	123000	30062170	4060	4060	4060	4060	0
476	20240619	122900	30062170	4060	4060	4060	4060	0
477	20240619	122800	30062170	4060	4060	4060	4060	0
478	20240619	122700	30062170	4060	4060	4060	4060	0
479	20240619	122600	30062170	4060	4060	4060	4060	0
480	20240619	122500	30062170	4060	4060	4060	4060	0
481	20240619	122400	30062170	4060	4060	4060	4060	0
482	20240619	122300	30062170	4060	4060	4060	4060	0
483	20240619	122200	30062170	4060	4060	4060	4060	0
484	20240619	122100	30062170	4060	4060	4060	4060	0
485	20240619	122000	30062170	4060	4060	4060	4060	0
486	20240619	121900	30062170	4060	4060	4060	4060	0
487	20240619	121800	30062170	4060	4070	4070	4060	1200
488	20240619	121700	25188995	4090	4090	4090	4090	0
489	20240619	121600	25188995	4090	4090	4090	4090	0
490	20240619	121500	25188995	4090	4090	4090	4090	0
491	20240619	121400	25188995	4090	4090	4090	4090	0
492	20240619	121300	25188995	4090	4090	4090	4090	0
493	20240619	121200	25188995	4090	4090	4090	4090	0
494	20240619	121100	25188995	4090	4090	4090	4090	1
495	20240619	121000	25184905	4085	4085	4085	4085	0
496	20240619	120900	25184905	4085	4085	4085	4085	0
497	20240619	120800	25184905	4085	4085	4085	4085	0
498	20240619	120700	25184905	4085	4085	4085	4085	0
499	20240619	120600	25184905	4085	4085	4085	4085	5
500	20240619	120500	25164480	4085	4085	4085	4085	0
501	20240619	120400	25164480	4085	4085	4085	4085	0
502	20240619	120300	25164480	4085	4085	4085	4085	0
503	20240619	120200	25164480	4085	4085	4085	4085	0
504	20240619	120100	25164480	4085	4085	4085	4085	0
505	20240619	120000	25164480	4085	4085	4085	4085	0
506	20240619	115900	25164480	4085	4085	4085	4085	0
507	20240619	115800	25164480	4085	4085	4085	4085	0
508	20240619	115700	25164480	4085	4085	4085	4085	0
509	20240619	115600	25164480	4085	4085	4085	4085	0
510	20240619	115500	25164480	4085	4085	4085	4085	0
511	20240619	115400	25164480	4085	4085	4085	4085	0
512	20240619	115300	25164480	4085	4090	4090	4085	16
513	20240619	115200	25099100	4090	4090	4090	4090	0
514	20240619	115100	25099100	4090	4090	4090	4090	0
515	20240619	115000	25099100	4090	4090	4090	4090	0
516	20240619	114900	25099100	4090	4090	4090	4090	0
517	20240619	114800	25099100	4090	4090	4090	4090	0
518	20240619	114700	25099100	4090	4090	4090	4090	1
519	20240619	114600	25095010	4105	4105	4105	4105	0
520	20240619	114500	25095010	4105	4105	4105	4105	0
521	20240619	114400	25095010	4105	4105	4105	4105	0
522	20240619	114300	25095010	4105	4105	4105	4105	50
523	20240619	114200	24889760	4105	4105	4105	4105	0
524	20240619	114100	24889760	4105	4105	4105	4105	0
525	20240619	114000	24889760	4105	4105	4105	4105	0
526	20240619	113900	24889760	4105	4105	4105	4105	1
527	20240619	113800	24885655	4090	4090	4090	4090	0
528	20240619	113700	24885655	4090	4090	4090	4090	0
529	20240619	113600	24885655	4090	4090	4090	4090	0
530	20240619	113500	24885655	4090	4090	4090	4090	0
531	20240619	113400	24885655	4090	4090	4090	4090	2
532	20240619	113300	24877475	4105	4105	4105	4105	0
533	20240619	113200	24877475	4105	4105	4105	4105	0
534	20240619	113100	24877475	4105	4105	4105	4105	0
535	20240619	113000	24877475	4105	4105	4105	4105	0
536	20240619	112900	24877475	4105	4105	4105	4105	0
537	20240619	112800	24877475	4105	4105	4105	4105	0
538	20240619	112700	24877475	4105	4105	4105	4105	0
539	20240619	112600	24877475	4105	4105	4105	4105	0
540	20240619	112500	24877475	4105	4105	4105	4105	1
541	20240619	112400	24873370	4085	4085	4085	4085	0
542	20240619	112300	24873370	4085	4085	4085	4085	0
543	20240619	112200	24873370	4085	4085	4085	4085	0
544	20240619	112100	24873370	4085	4085	4085	4085	0
545	20240619	112000	24873370	4085	4085	4085	4085	0
546	20240619	111900	24873370	4085	4085	4085	4085	0
547	20240619	111800	24873370	4085	4085	4085	4085	0
548	20240619	111700	24873370	4085	4085	4085	4085	1
549	20240619	111600	24869285	4090	4090	4090	4090	12
550	20240619	111500	24820205	4090	4090	4090	4090	0
551	20240619	111400	24820205	4090	4090	4090	4090	2
552	20240619	111300	24812025	4095	4095	4095	4095	1
553	20240619	111200	24807930	4090	4090	4090	4090	2
554	20240619	111100	24799750	4110	4110	4110	4110	0
555	20240619	111000	24799750	4110	4110	4110	4110	0
556	20240619	110900	24799750	4110	4110	4110	4110	1
557	20240619	110800	24795640	4085	4085	4085	4085	0
558	20240619	110700	24795640	4085	4085	4085	4085	0
559	20240619	110600	24795640	4085	4085	4085	4085	1
560	20240619	110500	24791555	4085	4085	4085	4085	0
561	20240619	110400	24791555	4085	4085	4085	4085	0
562	20240619	110300	24791555	4085	4085	4085	4085	0
563	20240619	110200	24791555	4085	4085	4085	4085	0
564	20240619	110100	24791555	4085	4085	4085	4085	0
565	20240619	110000	24791555	4085	4100	4100	4035	1507
566	20240619	105900	18669480	4100	4100	4100	4100	0
567	20240619	105800	18669480	4100	4100	4100	4100	0
568	20240619	105700	18669480	4100	4100	4100	4100	0
569	20240619	105600	18669480	4100	4100	4100	4100	0
570	20240619	105500	18669480	4100	4100	4100	4100	0
571	20240619	105400	18669480	4100	4100	4100	4100	0
572	20240619	105300	18669480	4100	4100	4100	4100	0
573	20240619	105200	18669480	4100	4100	4100	4100	0
574	20240619	105100	18669480	4100	4100	4100	4100	0
575	20240619	105000	18669480	4100	4100	4100	4100	0
576	20240619	104900	18669480	4100	4100	4100	4100	0
577	20240619	104800	18669480	4100	4100	4100	4100	0
578	20240619	104700	18669480	4100	4100	4100	4100	0
579	20240619	104600	18669480	4100	4100	4100	4100	0
580	20240619	104500	18669480	4100	4100	4100	4100	0
581	20240619	104400	18669480	4100	4100	4100	4100	0
582	20240619	104300	18669480	4100	4100	4100	4100	0
583	20240619	104200	18669480	4100	4100	4100	4100	0
584	20240619	104100	18669480	4100	4100	4100	4100	0
585	20240619	104000	18669480	4100	4100	4100	4100	0
586	20240619	103900	18669480	4100	4100	4100	4100	0
587	20240619	103800	18669480	4100	4100	4100	4100	0
588	20240619	103700	18669480	4100	4100	4100	4100	1
589	20240619	103600	18665380	4115	4115	4115	4115	0
590	20240619	103500	18665380	4115	4115	4115	4115	0
591	20240619	103400	18665380	4115	4115	4115	4115	0
592	20240619	103300	18665380	4115	4115	4115	4115	0
593	20240619	103200	18665380	4115	4115	4115	4115	0
594	20240619	103100	18665380	4115	4115	4115	4115	5
595	20240619	103000	18644805	4115	4115	4115	4115	0
596	20240619	102900	18644805	4115	4115	4115	4115	0
597	20240619	102800	18644805	4115	4115	4115	4115	0
598	20240619	102700	18644805	4115	4115	4115	4115	0
599	20240619	102600	18644805	4115	4115	4115	4115	0
600	20240619	102500	18644805	4115	4115	4115	4115	0
601	20240619	102400	18644805	4115	4115	4115	4115	0
602	20240619	102300	18644805	4115	4115	4115	4115	0
603	20240619	102200	18644805	4115	4115	4115	4115	0
604	20240619	102100	18644805	4115	4115	4115	4115	0
605	20240619	102000	18644805	4115	4115	4115	4115	218
606	20240619	101900	17747735	4115	4115	4115	4115	0
607	20240619	101800	17747735	4115	4115	4115	4115	0
608	20240619	101700	17747735	4115	4075	4115	4075	246
609	20240619	101600	16737110	4090	4090	4090	4090	11
610	20240619	101500	16692120	4100	4120	4120	4100	2156
611	20240619	101400	7842090	4125	4125	4125	4125	0
612	20240619	101300	7842090	4125	4125	4125	4125	0
613	20240619	101200	7842090	4125	4125	4125	4125	0
614	20240619	101100	7842090	4125	4125	4125	4125	0
615	20240619	101000	7842090	4125	4125	4125	4125	0
616	20240619	100900	7842090	4125	4125	4125	4125	0
617	20240619	100800	7842090	4125	4125	4125	4125	0
618	20240619	100700	7842090	4125	4125	4125	4125	0
619	20240619	100600	7842090	4125	4125	4125	4125	10
620	20240619	100500	7800840	4125	4125	4125	4125	0
621	20240619	100400	7800840	4125	4125	4125	4125	0
622	20240619	100300	7800840	4125	4125	4125	4125	0
623	20240619	100200	7800840	4125	4125	4125	4125	0
624	20240619	100100	7800840	4125	4125	4125	4125	0
625	20240619	100000	7800840	4125	4130	4130	4125	1076
626	20240619	095900	3361960	4160	4160	4160	4160	0
627	20240619	095800	3361960	4160	4160	4160	4160	0
628	20240619	095700	3361960	4160	4160	4160	4160	2
629	20240619	095600	3353640	4165	4165	4165	4165	0
630	20240619	095500	3353640	4165	4165	4165	4165	0
631	20240619	095400	3353640	4165	4165	4165	4165	0
632	20240619	095300	3353640	4165	4165	4165	4165	0
633	20240619	095200	3353640	4165	4165	4165	4165	0
634	20240619	095100	3353640	4165	4165	4165	4165	0
635	20240619	095000	3353640	4165	4165	4165	4165	0
636	20240619	094900	3353640	4165	4165	4165	4165	0
637	20240619	094800	3353640	4165	4165	4165	4165	0
638	20240619	094700	3353640	4165	4165	4165	4165	0
639	20240619	094600	3353640	4165	4165	4165	4165	0
640	20240619	094500	3353640	4165	4165	4165	4165	0
641	20240619	094400	3353640	4165	4165	4165	4165	0
642	20240619	094300	3353640	4165	4165	4165	4165	0
643	20240619	094200	3353640	4165	4165	4165	4165	0
644	20240619	094100	3353640	4165	4165	4165	4165	0
645	20240619	094000	3353640	4165	4165	4165	4165	0
646	20240619	093900	3353640	4165	4165	4165	4165	0
647	20240619	093800	3353640	4165	4165	4165	4165	0
648	20240619	093700	3353640	4165	4165	4165	4165	0
649	20240619	093600	3353640	4165	4165	4165	4165	0
650	20240619	093500	3353640	4165	4165	4165	4165	0
651	20240619	093400	3353640	4165	4165	4165	4165	0
652	20240619	093300	3353640	4165	4165	4165	4165	0
653	20240619	093200	3353640	4165	4165	4165	4165	0
654	20240619	093100	3353640	4165	4165	4165	4165	0
655	20240619	093000	3353640	4165	4165	4165	4165	0
656	20240619	092900	3353640	4165	4165	4165	4165	0
657	20240619	092800	3353640	4165	4165	4165	4165	0
658	20240619	092700	3353640	4165	4165	4165	4165	0
659	20240619	092600	3353640	4165	4165	4165	4165	8
660	20240619	092500	3320320	4165	4165	4165	4165	0
661	20240619	092400	3320320	4165	4165	4165	4165	0
662	20240619	092300	3320320	4165	4165	4165	4165	2
663	20240619	092200	3311990	4225	4225	4225	4225	0
664	20240619	092100	3311990	4225	4225	4225	4225	0
665	20240619	092000	3311990	4225	4225	4225	4225	1
666	20240619	091900	3307765	4105	4105	4105	4105	0
667	20240619	091800	3307765	4105	4105	4105	4105	0
668	20240619	091700	3307765	4105	4130	4130	4100	469
669	20240619	091600	1382970	4130	4190	4190	4130	218
670	20240619	091500	471950	4200	4200	4200	4200	0
671	20240619	091400	471950	4200	4200	4200	4200	2
672	20240619	091300	463550	4210	4210	4210	4210	0
673	20240619	091200	463550	4210	4210	4210	4210	0
674	20240619	091100	463550	4210	4210	4210	4210	0
675	20240619	091000	463550	4210	4210	4210	4210	0
676	20240619	090900	463550	4210	4210	4210	4210	94
677	20240619	090800	67810	4220	4220	4220	4220	0
678	20240619	090700	67810	4220	4220	4220	4220	0
679	20240619	090600	67810	4220	4220	4220	4220	0
680	20240619	090500	67810	4220	4220	4220	4220	0
681	20240619	090400	67810	4220	4220	4220	4220	0
682	20240619	090300	67810	4220	4230	4230	4220	2
683	20240619	090200	59360	4235	4235	4235	4235	0
684	20240619	090100	59360	4235	4240	4240	4235	6
685	20240619	090000	33940	4240	4245	4245	4240	8