KissMeData/053280/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193300	73638685	4665	4665	4665	4665	1230
3	20240613	193200	73638685	4665	4665	4665	4665	0
4	20240613	193100	73638685	4665	4665	4665	4665	0
5	20240613	193000	73638685	4665	4665	4665	4665	0
6	20240613	192900	73638685	4665	4665	4665	4665	0
7	20240613	192800	73638685	4665	4665	4665	4665	0
8	20240613	192700	73638685	4665	4665	4665	4665	0
9	20240613	192600	73638685	4665	4665	4665	4665	0
10	20240613	192500	73638685	4665	4665	4665	4665	0
11	20240613	192400	73638685	4665	4665	4665	4665	0
12	20240613	192300	73638685	4665	4665	4665	4665	0
13	20240613	192200	73638685	4665	4665	4665	4665	0
14	20240613	192100	73638685	4665	4665	4665	4665	0
15	20240613	192000	73638685	4665	4665	4665	4665	0
16	20240613	191900	73638685	4665	4665	4665	4665	0
17	20240613	191800	73638685	4665	4665	4665	4665	0
18	20240613	191700	73638685	4665	4665	4665	4665	0
19	20240613	191600	73638685	4665	4665	4665	4665	0
20	20240613	191500	73638685	4665	4665	4665	4665	0
21	20240613	191400	73638685	4665	4665	4665	4665	0
22	20240613	191300	73638685	4665	4665	4665	4665	0
23	20240613	191200	73638685	4665	4665	4665	4665	0
24	20240613	191100	73638685	4665	4665	4665	4665	0
25	20240613	191000	73638685	4665	4665	4665	4665	0
26	20240613	190900	73638685	4665	4665	4665	4665	0
27	20240613	190800	73638685	4665	4665	4665	4665	0
28	20240613	190700	73638685	4665	4665	4665	4665	0
29	20240613	190600	73638685	4665	4665	4665	4665	0
30	20240613	190500	73638685	4665	4665	4665	4665	0
31	20240613	190400	73638685	4665	4665	4665	4665	0
32	20240613	190300	73638685	4665	4665	4665	4665	1230
33	20240613	190200	73638685	4665	4665	4665	4665	0
34	20240613	190100	73638685	4665	4665	4665	4665	0
35	20240613	190000	73638685	4665	4665	4665	4665	0
36	20240613	185900	73638685	4665	4665	4665	4665	0
37	20240613	185800	73638685	4665	4665	4665	4665	0
38	20240613	185700	73638685	4665	4665	4665	4665	0
39	20240613	185600	73638685	4665	4665	4665	4665	0
40	20240613	185500	73638685	4665	4665	4665	4665	0
41	20240613	185400	73638685	4665	4665	4665	4665	0
42	20240613	185300	73638685	4665	4665	4665	4665	0
43	20240613	185200	73638685	4665	4665	4665	4665	0
44	20240613	185100	73638685	4665	4665	4665	4665	0
45	20240613	185000	73638685	4665	4665	4665	4665	0
46	20240613	184900	73638685	4665	4665	4665	4665	0
47	20240613	184800	73638685	4665	4665	4665	4665	0
48	20240613	184700	73638685	4665	4665	4665	4665	0
49	20240613	184600	73638685	4665	4665	4665	4665	0
50	20240613	184500	73638685	4665	4665	4665	4665	0
51	20240613	184400	73638685	4665	4665	4665	4665	0
52	20240613	184300	73638685	4665	4665	4665	4665	0
53	20240613	184200	73638685	4665	4665	4665	4665	0
54	20240613	184100	73638685	4665	4665	4665	4665	0
55	20240613	184000	73638685	4665	4665	4665	4665	0
56	20240613	183900	73638685	4665	4665	4665	4665	0
57	20240613	183800	73638685	4665	4665	4665	4665	0
58	20240613	183700	73638685	4665	4665	4665	4665	0
59	20240613	183600	73638685	4665	4665	4665	4665	0
60	20240613	183500	73638685	4665	4665	4665	4665	0
61	20240613	183400	73638685	4665	4665	4665	4665	0
62	20240613	183300	73638685	4665	4665	4665	4665	1230
63	20240613	183200	73638685	4665	4665	4665	4665	0
64	20240613	183100	73638685	4665	4665	4665	4665	0
65	20240613	183000	73638685	4665	4665	4665	4665	0
66	20240613	182900	73638685	4665	4665	4665	4665	0
67	20240613	182800	73638685	4665	4665	4665	4665	0
68	20240613	182700	73638685	4665	4665	4665	4665	0
69	20240613	182600	73638685	4665	4665	4665	4665	0
70	20240613	182500	73638685	4665	4665	4665	4665	0
71	20240613	182400	73638685	4665	4665	4665	4665	0
72	20240613	182300	73638685	4665	4665	4665	4665	0
73	20240613	182200	73638685	4665	4665	4665	4665	0
74	20240613	182100	73638685	4665	4665	4665	4665	0
75	20240613	182000	73638685	4665	4665	4665	4665	0
76	20240613	181900	73638685	4665	4665	4665	4665	0
77	20240613	181800	73638685	4665	4665	4665	4665	0
78	20240613	181700	73638685	4665	4665	4665	4665	0
79	20240613	181600	73638685	4665	4665	4665	4665	0
80	20240613	181500	73638685	4665	4665	4665	4665	0
81	20240613	181400	73638685	4665	4665	4665	4665	0
82	20240613	181300	73638685	4665	4665	4665	4665	0
83	20240613	181200	73638685	4665	4665	4665	4665	0
84	20240613	181100	73638685	4665	4665	4665	4665	0
85	20240613	181000	73638685	4665	4665	4665	4665	0
86	20240613	180900	73638685	4665	4665	4665	4665	0
87	20240613	180800	73638685	4665	4665	4665	4665	0
88	20240613	180700	73638685	4665	4665	4665	4665	0
89	20240613	180600	73638685	4665	4665	4665	4665	0
90	20240613	180500	73638685	4665	4665	4665	4665	0
91	20240613	180400	73638685	4665	4665	4665	4665	0
92	20240613	180300	73638685	4665	4665	4665	4665	1230
93	20240613	180200	73638685	4665	4665	4665	4665	0
94	20240613	180100	73638685	4665	4665	4665	4665	0
95	20240613	180000	73638685	4665	4665	4665	4665	0
96	20240613	175900	73638685	4665	4665	4665	4665	0
97	20240613	175800	73638685	4665	4665	4665	4665	0
98	20240613	175700	73638685	4665	4665	4665	4665	0
99	20240613	175600	73638685	4665	4665	4665	4665	0
100	20240613	175500	73638685	4665	4665	4665	4665	0
101	20240613	175400	73638685	4665	4665	4665	4665	0
102	20240613	175300	73638685	4665	4665	4665	4665	0
103	20240613	175200	73638685	4665	4665	4665	4665	0
104	20240613	175100	73638685	4665	4665	4665	4665	0
105	20240613	175000	73638685	4665	4665	4665	4665	0
106	20240613	174900	73638685	4665	4665	4665	4665	0
107	20240613	174800	73638685	4665	4665	4665	4665	0
108	20240613	174700	73638685	4665	4665	4665	4665	0
109	20240613	174600	73638685	4665	4665	4665	4665	0
110	20240613	174500	73638685	4665	4665	4665	4665	0
111	20240613	174400	73638685	4665	4665	4665	4665	0
112	20240613	174300	73638685	4665	4665	4665	4665	0
113	20240613	174200	73638685	4665	4665	4665	4665	0
114	20240613	174100	73638685	4665	4665	4665	4665	0
115	20240613	174000	73638685	4665	4665	4665	4665	0
116	20240613	173900	73638685	4665	4665	4665	4665	0
117	20240613	173800	73638685	4665	4665	4665	4665	0
118	20240613	173700	73638685	4665	4665	4665	4665	0
119	20240613	173600	73638685	4665	4665	4665	4665	0
120	20240613	173500	73638685	4665	4665	4665	4665	0
121	20240613	173400	73638685	4665	4665	4665	4665	0
122	20240613	173300	73638685	4665	4665	4665	4665	1230
123	20240613	173200	73638685	4665	4665	4665	4665	0
124	20240613	173100	73638685	4665	4665	4665	4665	0
125	20240613	173000	73638685	4665	4665	4665	4665	0
126	20240613	172900	73638685	4665	4665	4665	4665	0
127	20240613	172800	73638685	4665	4665	4665	4665	0
128	20240613	172700	73638685	4665	4665	4665	4665	0
129	20240613	172600	73638685	4665	4665	4665	4665	0
130	20240613	172500	73638685	4665	4665	4665	4665	0
131	20240613	172400	73638685	4665	4665	4665	4665	0
132	20240613	172300	73638685	4665	4665	4665	4665	0
133	20240613	172200	73638685	4665	4665	4665	4665	0
134	20240613	172100	73638685	4665	4665	4665	4665	0
135	20240613	172000	73638685	4665	4665	4665	4665	0
136	20240613	171900	73638685	4665	4665	4665	4665	0
137	20240613	171800	73638685	4665	4665	4665	4665	0
138	20240613	171700	73638685	4665	4665	4665	4665	0
139	20240613	171600	73638685	4665	4665	4665	4665	0
140	20240613	171500	73638685	4665	4665	4665	4665	0
141	20240613	171400	73638685	4665	4665	4665	4665	0
142	20240613	171300	73638685	4665	4665	4665	4665	0
143	20240613	171200	73638685	4665	4665	4665	4665	0
144	20240613	171100	73638685	4665	4665	4665	4665	0
145	20240613	171000	73638685	4665	4665	4665	4665	0
146	20240613	170900	73638685	4665	4665	4665	4665	0
147	20240613	170800	73638685	4665	4665	4665	4665	0
148	20240613	170700	73638685	4665	4665	4665	4665	0
149	20240613	170600	73638685	4665	4665	4665	4665	0
150	20240613	170500	73638685	4665	4665	4665	4665	0
151	20240613	170400	73638685	4665	4665	4665	4665	0
152	20240613	170300	73638685	4665	4665	4665	4665	1230
153	20240613	170200	73638685	4665	4665	4665	4665	0
154	20240613	170100	73638685	4665	4665	4665	4665	0
155	20240613	170000	73638685	4665	4665	4665	4665	0
156	20240613	165900	73638685	4665	4665	4665	4665	0
157	20240613	165800	73638685	4665	4665	4665	4665	0
158	20240613	165700	73638685	4665	4665	4665	4665	0
159	20240613	165600	73638685	4665	4665	4665	4665	0
160	20240613	165500	73638685	4665	4665	4665	4665	0
161	20240613	165400	73638685	4665	4665	4665	4665	0
162	20240613	165300	73638685	4665	4665	4665	4665	0
163	20240613	165200	73638685	4665	4665	4665	4665	0
164	20240613	165100	73638685	4665	4665	4665	4665	0
165	20240613	165000	73638685	4665	4665	4665	4665	0
166	20240613	164900	73638685	4665	4665	4665	4665	0
167	20240613	164800	73638685	4665	4665	4665	4665	0
168	20240613	164700	73638685	4665	4665	4665	4665	0
169	20240613	164600	73638685	4665	4665	4665	4665	0
170	20240613	164500	73638685	4665	4665	4665	4665	0
171	20240613	164400	73638685	4665	4665	4665	4665	0
172	20240613	164300	73638685	4665	4665	4665	4665	0
173	20240613	164200	73638685	4665	4665	4665	4665	0
174	20240613	164100	73638685	4665	4665	4665	4665	0
175	20240613	164000	73638685	4665	4665	4665	4665	0
176	20240613	163900	73638685	4665	4665	4665	4665	0
177	20240613	163800	73638685	4665	4665	4665	4665	0
178	20240613	163700	73638685	4665	4665	4665	4665	0
179	20240613	163600	73638685	4665	4665	4665	4665	0
180	20240613	163500	73638685	4665	4665	4665	4665	0
181	20240613	163400	73638685	4665	4665	4665	4665	0
182	20240613	163300	73638685	4665	4665	4665	4665	1230
183	20240613	163200	73638685	4665	4665	4665	4665	0
184	20240613	163100	73638685	4665	4665	4665	4665	0
185	20240613	163000	73638685	4665	4665	4665	4665	0
186	20240613	162900	73638685	4665	4665	4665	4665	0
187	20240613	162800	73638685	4665	4665	4665	4665	0
188	20240613	162700	73638685	4665	4665	4665	4665	0
189	20240613	162600	73638685	4665	4665	4665	4665	0
190	20240613	162500	73638685	4665	4665	4665	4665	0
191	20240613	162400	73638685	4665	4665	4665	4665	0
192	20240613	162300	73638685	4665	4665	4665	4665	0
193	20240613	162200	73638685	4665	4665	4665	4665	0
194	20240613	162100	73638685	4665	4665	4665	4665	0
195	20240613	162000	73638685	4665	4665	4665	4665	0
196	20240613	161900	73638685	4665	4665	4665	4665	0
197	20240613	161800	73638685	4665	4665	4665	4665	0
198	20240613	161700	73638685	4665	4665	4665	4665	0
199	20240613	161600	73638685	4665	4665	4665	4665	0
200	20240613	161500	73638685	4665	4665	4665	4665	0
201	20240613	161400	73638685	4665	4665	4665	4665	0
202	20240613	161300	73638685	4665	4665	4665	4665	0
203	20240613	161200	73638685	4665	4665	4665	4665	0
204	20240613	161100	73638685	4665	4665	4665	4665	0
205	20240613	161000	73638685	4665	4665	4665	4665	0
206	20240613	160900	73638685	4665	4665	4665	4665	0
207	20240613	160800	73638685	4665	4665	4665	4665	0
208	20240613	160700	73638685	4665	4665	4665	4665	0
209	20240613	160600	73638685	4665	4665	4665	4665	0
210	20240613	160500	73638685	4665	4665	4665	4665	0
211	20240613	160400	73638685	4665	4665	4665	4665	0
212	20240613	160300	73638685	4665	4665	4665	4665	1230
213	20240613	160200	73638685	4665	4665	4665	4665	0
214	20240613	160100	73638685	4665	4665	4665	4665	0
215	20240613	160000	73638685	4665	4665	4665	4665	0
216	20240613	155900	73638685	4665	4665	4665	4665	0
217	20240613	155800	73638685	4665	4665	4665	4665	0
218	20240613	155700	73638685	4665	4665	4665	4665	0
219	20240613	155600	73638685	4665	4665	4665	4665	0
220	20240613	155500	73638685	4665	4665	4665	4665	0
221	20240613	155400	73638685	4665	4665	4665	4665	0
222	20240613	155300	73638685	4665	4665	4665	4665	0
223	20240613	155200	73638685	4665	4665	4665	4665	0
224	20240613	155100	73638685	4665	4665	4665	4665	0
225	20240613	155000	73638685	4665	4665	4665	4665	0
226	20240613	154900	73638685	4665	4665	4665	4665	0
227	20240613	154800	73638685	4665	4665	4665	4665	0
228	20240613	154700	73638685	4665	4665	4665	4665	0
229	20240613	154600	73638685	4665	4665	4665	4665	0
230	20240613	154500	73638685	4665	4665	4665	4665	0
231	20240613	154400	73638685	4665	4665	4665	4665	0
232	20240613	154300	73638685	4665	4665	4665	4665	0
233	20240613	154200	73638685	4665	4665	4665	4665	0
234	20240613	154100	73638685	4665	4665	4665	4665	0
235	20240613	154000	73638685	4665	4665	4665	4665	0
236	20240613	153900	73638685	4665	4665	4665	4665	0
237	20240613	153800	73638685	4665	4665	4665	4665	0
238	20240613	153700	73638685	4665	4665	4665	4665	0
239	20240613	153600	73638685	4665	4665	4665	4665	0
240	20240613	153500	73638685	4665	4665	4665	4665	0
241	20240613	153400	73638685	4665	4665	4665	4665	0
242	20240613	153300	73638685	4665	4665	4665	4665	1230
243	20240613	153200	73638685	4665	4665	4665	4665	0
244	20240613	153100	73638685	4665	4665	4665	4665	0
245	20240613	153000	73638685	4665	4665	4665	4665	1230
246	20240613	152900	67900735	4655	4655	4655	4655	0
247	20240613	152800	67900735	4655	4655	4655	4655	0
248	20240613	152700	67900735	4655	4655	4655	4655	0
249	20240613	152600	67900735	4655	4655	4655	4655	0
250	20240613	152500	67900735	4655	4655	4655	4655	0
251	20240613	152400	67900735	4655	4655	4655	4655	0
252	20240613	152300	67900735	4655	4655	4655	4655	0
253	20240613	152200	67900735	4655	4655	4655	4655	0
254	20240613	152100	67900735	4655	4655	4655	4655	0
255	20240613	152000	67900735	4655	4655	4655	4655	0
256	20240613	151900	67900735	4655	4660	4660	4655	2
257	20240613	151800	67891420	4655	4655	4655	4655	0
258	20240613	151700	67891420	4655	4655	4655	4655	39
259	20240613	151600	67709875	4660	4660	4660	4660	1
260	20240613	151500	67705215	4655	4655	4655	4655	152
261	20240613	151400	66997655	4650	4650	4650	4650	0
262	20240613	151300	66997655	4650	4650	4650	4650	100
263	20240613	151200	66532655	4645	4645	4645	4645	0
264	20240613	151100	66532655	4645	4645	4645	4645	0
265	20240613	151000	66532655	4645	4645	4645	4645	0
266	20240613	150900	66532655	4645	4645	4645	4645	0
267	20240613	150800	66532655	4645	4645	4645	4645	0
268	20240613	150700	66532655	4645	4645	4645	4645	0
269	20240613	150600	66532655	4645	4645	4645	4645	0
270	20240613	150500	66532655	4645	4645	4645	4645	0
271	20240613	150400	66532655	4645	4655	4655	4645	753
272	20240613	150300	63032860	4655	4655	4655	4655	0
273	20240613	150200	63032860	4655	4655	4655	4655	0
274	20240613	150100	63032860	4655	4655	4655	4655	0
275	20240613	150000	63032860	4655	4655	4655	4655	0
276	20240613	145900	63032860	4655	4655	4655	4655	0
277	20240613	145800	63032860	4655	4655	4655	4655	0
278	20240613	145700	63032860	4655	4655	4655	4655	0
279	20240613	145600	63032860	4655	4655	4655	4655	0
280	20240613	145500	63032860	4655	4655	4655	4655	0
281	20240613	145400	63032860	4655	4655	4655	4655	51
282	20240613	145300	62795455	4655	4655	4655	4655	1
283	20240613	145200	62790800	4655	4655	4655	4655	0
284	20240613	145100	62790800	4655	4655	4655	4655	100
285	20240613	145000	62325300	4655	4655	4655	4655	1
286	20240613	144900	62320645	4645	4645	4645	4645	0
287	20240613	144800	62320645	4645	4645	4645	4645	0
288	20240613	144700	62320645	4645	4655	4655	4645	365
289	20240613	144600	60623795	4655	4655	4655	4655	0
290	20240613	144500	60623795	4655	4655	4655	4655	29
291	20240613	144400	60488800	4655	4655	4655	4655	0
292	20240613	144300	60488800	4655	4655	4655	4655	0
293	20240613	144200	60488800	4655	4655	4655	4655	0
294	20240613	144100	60488800	4655	4665	4665	4655	376
295	20240613	144000	58737135	4660	4660	4660	4660	26
296	20240613	143900	58615975	4655	4655	4655	4655	0
297	20240613	143800	58615975	4655	4655	4655	4655	0
298	20240613	143700	58615975	4655	4655	4655	4655	0
299	20240613	143600	58615975	4655	4655	4655	4655	0
300	20240613	143500	58615975	4655	4655	4655	4655	0
301	20240613	143400	58615975	4655	4655	4655	4655	0
302	20240613	143300	58615975	4655	4655	4655	4655	0
303	20240613	143200	58615975	4655	4655	4655	4655	0
304	20240613	143100	58615975	4655	4655	4655	4655	0
305	20240613	143000	58615975	4655	4655	4655	4655	0
306	20240613	142900	58615975	4655	4655	4655	4655	0
307	20240613	142800	58615975	4655	4655	4655	4655	0
308	20240613	142700	58615975	4655	4655	4655	4655	0
309	20240613	142600	58615975	4655	4655	4655	4655	0
310	20240613	142500	58615975	4655	4655	4655	4655	1
311	20240613	142400	58611320	4655	4655	4655	4655	1
312	20240613	142300	58606665	4655	4655	4655	4655	0
313	20240613	142200	58606665	4655	4655	4655	4655	3
314	20240613	142100	58592700	4655	4655	4655	4655	73
315	20240613	142000	58252885	4660	4660	4660	4660	0
316	20240613	141900	58252885	4660	4660	4660	4660	0
317	20240613	141800	58252885	4660	4660	4660	4660	2
318	20240613	141700	58243565	4660	4660	4660	4660	0
319	20240613	141600	58243565	4660	4660	4660	4660	0
320	20240613	141500	58243565	4660	4660	4660	4660	0
321	20240613	141400	58243565	4660	4660	4660	4660	0
322	20240613	141300	58243565	4660	4660	4660	4660	0
323	20240613	141200	58243565	4660	4660	4660	4660	0
324	20240613	141100	58243565	4660	4660	4660	4660	670
325	20240613	141000	55121365	4660	4660	4660	4660	0
326	20240613	140900	55121365	4660	4660	4660	4660	0
327	20240613	140800	55121365	4660	4660	4660	4660	0
328	20240613	140700	55121365	4660	4660	4660	4660	0
329	20240613	140600	55121365	4660	4660	4660	4660	0
330	20240613	140500	55121365	4660	4660	4660	4660	0
331	20240613	140400	55121365	4660	4660	4660	4660	0
332	20240613	140300	55121365	4660	4660	4660	4660	0
333	20240613	140200	55121365	4660	4660	4660	4660	0
334	20240613	140100	55121365	4660	4660	4660	4660	0
335	20240613	140000	55121365	4660	4660	4660	4660	0
336	20240613	135900	55121365	4660	4660	4660	4660	0
337	20240613	135800	55121365	4660	4660	4660	4660	0
338	20240613	135700	55121365	4660	4660	4660	4660	80
339	20240613	135600	54748565	4660	4660	4660	4660	1
340	20240613	135500	54743905	4665	4665	4665	4665	0
341	20240613	135400	54743905	4665	4665	4665	4665	0
342	20240613	135300	54743905	4665	4665	4665	4665	0
343	20240613	135200	54743905	4665	4665	4665	4665	0
344	20240613	135100	54743905	4665	4665	4665	4665	0
345	20240613	135000	54743905	4665	4665	4665	4665	0
346	20240613	134900	54743905	4665	4665	4665	4665	0
347	20240613	134800	54743905	4665	4665	4665	4665	0
348	20240613	134700	54743905	4665	4665	4665	4665	0
349	20240613	134600	54743905	4665	4665	4665	4665	1
350	20240613	134500	54739240	4665	4665	4665	4665	6
351	20240613	134400	54711250	4665	4665	4665	4665	0
352	20240613	134300	54711250	4665	4665	4665	4665	0
353	20240613	134200	54711250	4665	4665	4665	4665	0
354	20240613	134100	54711250	4665	4665	4665	4665	10
355	20240613	134000	54664600	4665	4665	4665	4665	0
356	20240613	133900	54664600	4665	4665	4665	4665	0
357	20240613	133800	54664600	4665	4665	4665	4665	0
358	20240613	133700	54664600	4665	4665	4665	4665	0
359	20240613	133600	54664600	4665	4665	4665	4665	0
360	20240613	133500	54664600	4665	4665	4665	4665	5
361	20240613	133400	54641275	4665	4665	4665	4665	0
362	20240613	133300	54641275	4665	4665	4665	4665	0
363	20240613	133200	54641275	4665	4665	4665	4665	0
364	20240613	133100	54641275	4665	4665	4665	4665	1
365	20240613	133000	54636610	4665	4665	4665	4665	0
366	20240613	132900	54636610	4665	4665	4665	4665	1
367	20240613	132800	54631945	4660	4660	4660	4660	0
368	20240613	132700	54631945	4660	4660	4660	4660	0
369	20240613	132600	54631945	4660	4660	4660	4660	2
370	20240613	132500	54622625	4660	4660	4660	4660	0
371	20240613	132400	54622625	4660	4660	4660	4660	0
372	20240613	132300	54622625	4660	4660	4660	4660	0
373	20240613	132200	54622625	4660	4665	4665	4660	711
374	20240613	132100	51305860	4670	4670	4670	4670	0
375	20240613	132000	51305860	4670	4670	4670	4670	0
376	20240613	131900	51305860	4670	4670	4670	4670	200
377	20240613	131800	50371860	4670	4670	4670	4670	0
378	20240613	131700	50371860	4670	4670	4670	4670	200
379	20240613	131600	49437860	4670	4670	4670	4670	1000
380	20240613	131500	44767860	4665	4665	4665	4665	1
381	20240613	131400	44763195	4660	4660	4660	4660	0
382	20240613	131300	44763195	4660	4660	4660	4660	1
383	20240613	131200	44758535	4670	4670	4670	4670	0
384	20240613	131100	44758535	4670	4670	4670	4670	0
385	20240613	131000	44758535	4670	4670	4670	4670	0
386	20240613	130900	44758535	4670	4670	4670	4670	0
387	20240613	130800	44758535	4670	4670	4670	4670	0
388	20240613	130700	44758535	4670	4670	4670	4670	0
389	20240613	130600	44758535	4670	4670	4670	4670	0
390	20240613	130500	44758535	4670	4670	4670	4670	0
391	20240613	130400	44758535	4670	4670	4670	4670	0
392	20240613	130300	44758535	4670	4670	4670	4670	0
393	20240613	130200	44758535	4670	4670	4670	4670	0
394	20240613	130100	44758535	4670	4670	4670	4670	0
395	20240613	130000	44758535	4670	4670	4670	4670	0
396	20240613	125900	44758535	4670	4670	4670	4670	0
397	20240613	125800	44758535	4670	4670	4670	4670	0
398	20240613	125700	44758535	4670	4670	4670	4670	0
399	20240613	125600	44758535	4670	4670	4670	4670	0
400	20240613	125500	44758535	4670	4670	4670	4670	0
401	20240613	125400	44758535	4670	4670	4670	4670	0
402	20240613	125300	44758535	4670	4670	4670	4670	1
403	20240613	125200	44753865	4660	4660	4660	4660	0
404	20240613	125100	44753865	4660	4660	4660	4660	0
405	20240613	125000	44753865	4660	4660	4660	4660	0
406	20240613	124900	44753865	4660	4660	4660	4660	0
407	20240613	124800	44753865	4660	4660	4660	4660	0
408	20240613	124700	44753865	4660	4660	4660	4660	0
409	20240613	124600	44753865	4660	4660	4660	4660	0
410	20240613	124500	44753865	4660	4660	4660	4660	0
411	20240613	124400	44753865	4660	4660	4660	4660	500
412	20240613	124300	42423865	4655	4655	4655	4655	0
413	20240613	124200	42423865	4655	4655	4655	4655	0
414	20240613	124100	42423865	4655	4655	4655	4655	0
415	20240613	124000	42423865	4655	4655	4655	4655	0
416	20240613	123900	42423865	4655	4655	4655	4655	0
417	20240613	123800	42423865	4655	4655	4655	4655	0
418	20240613	123700	42423865	4655	4655	4655	4655	0
419	20240613	123600	42423865	4655	4655	4655	4655	0
420	20240613	123500	42423865	4655	4655	4655	4655	0
421	20240613	123400	42423865	4655	4655	4655	4655	0
422	20240613	123300	42423865	4655	4655	4655	4655	0
423	20240613	123200	42423865	4655	4655	4655	4655	1000
424	20240613	123100	37768865	4655	4655	4655	4655	452
425	20240613	123000	35664805	4660	4660	4660	4660	36
426	20240613	122900	35497045	4670	4670	4670	4670	0
427	20240613	122800	35497045	4670	4670	4670	4670	0
428	20240613	122700	35497045	4670	4670	4670	4670	0
429	20240613	122600	35497045	4670	4670	4670	4670	0
430	20240613	122500	35497045	4670	4670	4670	4670	0
431	20240613	122400	35497045	4670	4670	4670	4670	0
432	20240613	122300	35497045	4670	4670	4670	4670	0
433	20240613	122200	35497045	4670	4670	4670	4670	0
434	20240613	122100	35497045	4670	4670	4670	4670	0
435	20240613	122000	35497045	4670	4670	4670	4670	0
436	20240613	121900	35497045	4670	4670	4670	4670	0
437	20240613	121800	35497045	4670	4670	4670	4670	0
438	20240613	121700	35497045	4670	4670	4670	4670	0
439	20240613	121600	35497045	4670	4665	4670	4665	10
440	20240613	121500	35450355	4660	4660	4660	4660	30
441	20240613	121400	35310555	4660	4660	4660	4660	0
442	20240613	121300	35310555	4660	4660	4660	4660	0
443	20240613	121200	35310555	4660	4660	4660	4660	0
444	20240613	121100	35310555	4660	4660	4660	4660	100
445	20240613	121000	34844555	4660	4660	4660	4660	0
446	20240613	120900	34844555	4660	4660	4660	4660	0
447	20240613	120800	34844555	4660	4660	4660	4660	70
448	20240613	120700	34518355	4660	4660	4660	4660	0
449	20240613	120600	34518355	4660	4660	4660	4660	20
450	20240613	120500	34425155	4665	4665	4665	4665	0
451	20240613	120400	34425155	4665	4665	4665	4665	0
452	20240613	120300	34425155	4665	4665	4665	4665	0
453	20240613	120200	34425155	4665	4665	4665	4665	0
454	20240613	120100	34425155	4665	4665	4665	4665	0
455	20240613	120000	34425155	4665	4665	4665	4665	0
456	20240613	115900	34425155	4665	4665	4665	4665	22
457	20240613	115800	34322525	4665	4665	4665	4665	0
458	20240613	115700	34322525	4665	4665	4665	4665	0
459	20240613	115600	34322525	4665	4665	4665	4665	0
460	20240613	115500	34322525	4665	4665	4665	4665	1
461	20240613	115400	34317860	4660	4660	4660	4660	0
462	20240613	115300	34317860	4660	4660	4660	4660	0
463	20240613	115200	34317860	4660	4660	4660	4660	0
464	20240613	115100	34317860	4660	4660	4660	4660	0
465	20240613	115000	34317860	4660	4660	4660	4660	0
466	20240613	114900	34317860	4660	4660	4660	4660	0
467	20240613	114800	34317860	4660	4660	4660	4660	0
468	20240613	114700	34317860	4660	4660	4660	4660	0
469	20240613	114600	34317860	4660	4660	4660	4660	0
470	20240613	114500	34317860	4660	4660	4660	4660	0
471	20240613	114400	34317860	4660	4660	4660	4660	23
472	20240613	114300	34210680	4670	4670	4670	4670	34
473	20240613	114200	34051900	4670	4670	4670	4670	0
474	20240613	114100	34051900	4670	4670	4670	4670	967
475	20240613	114000	29536010	4670	4670	4670	4670	1
476	20240613	113900	29531340	4660	4660	4660	4660	0
477	20240613	113800	29531340	4660	4660	4660	4660	231
478	20240613	113700	28454880	4655	4655	4655	4655	0
479	20240613	113600	28454880	4655	4655	4655	4655	0
480	20240613	113500	28454880	4655	4655	4655	4655	0
481	20240613	113400	28454880	4655	4655	4655	4655	0
482	20240613	113300	28454880	4655	4655	4655	4655	0
483	20240613	113200	28454880	4655	4655	4655	4655	68
484	20240613	113100	28138340	4655	4655	4655	4655	0
485	20240613	113000	28138340	4655	4655	4655	4655	5
486	20240613	112900	28115065	4655	4655	4655	4655	0
487	20240613	112800	28115065	4655	4655	4655	4655	0
488	20240613	112700	28115065	4655	4655	4655	4655	0
489	20240613	112600	28115065	4655	4655	4655	4655	0
490	20240613	112500	28115065	4655	4655	4655	4655	0
491	20240613	112400	28115065	4655	4655	4655	4655	0
492	20240613	112300	28115065	4655	4655	4655	4655	0
493	20240613	112200	28115065	4655	4655	4655	4655	0
494	20240613	112100	28115065	4655	4655	4655	4655	0
495	20240613	112000	28115065	4655	4655	4655	4655	0
496	20240613	111900	28115065	4655	4655	4655	4655	0
497	20240613	111800	28115065	4655	4655	4655	4655	0
498	20240613	111700	28115065	4655	4655	4655	4655	0
499	20240613	111600	28115065	4655	4650	4655	4650	500
500	20240613	111500	25788430	4650	4650	4650	4650	0
501	20240613	111400	25788430	4650	4650	4650	4650	3
502	20240613	111300	25774480	4645	4650	4650	4645	11
503	20240613	111200	25723380	4645	4645	4645	4645	0
504	20240613	111100	25723380	4645	4645	4645	4645	0
505	20240613	111000	25723380	4645	4645	4650	4645	22
506	20240613	110900	25621095	4640	4640	4640	4640	0
507	20240613	110800	25621095	4640	4640	4640	4640	1
508	20240613	110700	25616455	4635	4650	4650	4635	2997
509	20240613	110600	11704340	4655	4655	4655	4655	0
510	20240613	110500	11704340	4655	4655	4655	4655	2
511	20240613	110400	11695030	4650	4650	4650	4650	0
512	20240613	110300	11695030	4650	4650	4650	4650	0
513	20240613	110200	11695030	4650	4650	4650	4650	0
514	20240613	110100	11695030	4650	4650	4650	4650	0
515	20240613	110000	11695030	4650	4655	4655	4650	571
516	20240613	105900	9037825	4660	4660	4660	4660	309
517	20240613	105800	7597885	4660	4660	4660	4660	110
518	20240613	105700	7085285	4665	4665	4665	4665	0
519	20240613	105600	7085285	4665	4665	4665	4665	0
520	20240613	105500	7085285	4665	4665	4665	4665	0
521	20240613	105400	7085285	4665	4665	4665	4665	18
522	20240613	105300	7001315	4665	4665	4665	4665	0
523	20240613	105200	7001315	4665	4665	4665	4665	0
524	20240613	105100	7001315	4665	4665	4665	4665	0
525	20240613	105000	7001315	4665	4665	4665	4665	0
526	20240613	104900	7001315	4665	4665	4665	4665	5
527	20240613	104800	6977990	4660	4660	4660	4660	10
528	20240613	104700	6931390	4660	4660	4660	4660	98
529	20240613	104600	6474710	4665	4665	4665	4665	2
530	20240613	104500	6465380	4665	4665	4665	4665	0
531	20240613	104400	6465380	4665	4665	4665	4665	0
532	20240613	104300	6465380	4665	4665	4665	4665	0
533	20240613	104200	6465380	4665	4665	4665	4665	0
534	20240613	104100	6465380	4665	4665	4665	4665	0
535	20240613	104000	6465380	4665	4665	4665	4665	0
536	20240613	103900	6465380	4665	4665	4665	4665	0
537	20240613	103800	6465380	4665	4665	4665	4665	0
538	20240613	103700	6465380	4665	4665	4665	4665	0
539	20240613	103600	6465380	4665	4665	4665	4665	2
540	20240613	103500	6456050	4670	4670	4670	4670	0
541	20240613	103400	6456050	4670	4670	4670	4670	0
542	20240613	103300	6456050	4670	4670	4670	4670	0
543	20240613	103200	6456050	4670	4670	4670	4670	0
544	20240613	103100	6456050	4670	4670	4670	4670	0
545	20240613	103000	6456050	4670	4670	4670	4670	0
546	20240613	102900	6456050	4670	4670	4670	4670	0
547	20240613	102800	6456050	4670	4670	4670	4670	20
548	20240613	102700	6362650	4670	4670	4670	4670	0
549	20240613	102600	6362650	4670	4665	4670	4665	3
550	20240613	102500	6348645	4660	4660	4660	4660	0
551	20240613	102400	6348645	4660	4660	4660	4660	0
552	20240613	102300	6348645	4660	4660	4660	4660	0
553	20240613	102200	6348645	4660	4660	4660	4660	0
554	20240613	102100	6348645	4660	4660	4660	4660	200
555	20240613	102000	5416645	4665	4665	4665	4665	0
556	20240613	101900	5416645	4665	4665	4665	4665	0
557	20240613	101800	5416645	4665	4665	4665	4665	0
558	20240613	101700	5416645	4665	4665	4665	4665	5
559	20240613	101600	5393320	4660	4660	4660	4660	0
560	20240613	101500	5393320	4660	4660	4660	4660	131
561	20240613	101400	4782860	4660	4660	4660	4660	0
562	20240613	101300	4782860	4660	4660	4660	4660	0
563	20240613	101200	4782860	4660	4660	4660	4660	0
564	20240613	101100	4782860	4660	4660	4660	4660	0
565	20240613	101000	4782860	4660	4660	4660	4660	1
566	20240613	100900	4778200	4665	4665	4665	4665	0
567	20240613	100800	4778200	4665	4665	4665	4665	0
568	20240613	100700	4778200	4665	4665	4665	4665	0
569	20240613	100600	4778200	4665	4665	4665	4665	0
570	20240613	100500	4778200	4665	4665	4665	4665	0
571	20240613	100400	4778200	4665	4665	4665	4665	110
572	20240613	100300	4265050	4665	4665	4665	4665	0
573	20240613	100200	4265050	4665	4665	4665	4665	0
574	20240613	100100	4265050	4665	4665	4665	4665	0
575	20240613	100000	4265050	4665	4665	4665	4665	0
576	20240613	095900	4265050	4665	4665	4665	4665	0
577	20240613	095800	4265050	4665	4665	4665	4665	4
578	20240613	095700	4246390	4660	4660	4660	4660	0
579	20240613	095600	4246390	4660	4665	4665	4660	82
580	20240613	095500	3864260	4665	4665	4665	4665	25
581	20240613	095400	3747635	4665	4665	4665	4665	0
582	20240613	095300	3747635	4665	4665	4665	4665	1
583	20240613	095200	3742970	4665	4665	4665	4665	2
584	20240613	095100	3733640	4665	4665	4665	4665	0
585	20240613	095000	3733640	4665	4665	4665	4665	0
586	20240613	094900	3733640	4665	4665	4665	4665	0
587	20240613	094800	3733640	4665	4665	4665	4665	0
588	20240613	094700	3733640	4665	4665	4665	4665	0
589	20240613	094600	3733640	4665	4665	4665	4665	0
590	20240613	094500	3733640	4665	4665	4665	4665	0
591	20240613	094400	3733640	4665	4665	4665	4665	0
592	20240613	094300	3733640	4665	4665	4665	4665	0
593	20240613	094200	3733640	4665	4665	4665	4665	1
594	20240613	094100	3728975	4665	4665	4665	4665	3
595	20240613	094000	3714980	4665	4665	4665	4665	0
596	20240613	093900	3714980	4665	4665	4665	4665	0
597	20240613	093800	3714980	4665	4665	4665	4665	0
598	20240613	093700	3714980	4665	4665	4665	4665	0
599	20240613	093600	3714980	4665	4665	4665	4665	1
600	20240613	093500	3710315	4655	4655	4655	4655	0
601	20240613	093400	3710315	4655	4655	4655	4655	0
602	20240613	093300	3710315	4655	4660	4660	4655	153
603	20240613	093200	2997695	4660	4665	4665	4660	174
604	20240613	093100	2186350	4665	4665	4665	4665	0
605	20240613	093000	2186350	4665	4670	4670	4665	2
606	20240613	092900	2177015	4670	4670	4670	4670	0
607	20240613	092800	2177015	4670	4670	4670	4670	0
608	20240613	092700	2177015	4670	4670	4670	4670	0
609	20240613	092600	2177015	4670	4670	4670	4670	10
610	20240613	092500	2130315	4665	4665	4665	4665	0
611	20240613	092400	2130315	4665	4665	4665	4665	0
612	20240613	092300	2130315	4665	4665	4665	4665	0
613	20240613	092200	2130315	4665	4665	4665	4665	0
614	20240613	092100	2130315	4665	4665	4665	4665	80
615	20240613	092000	1757115	4670	4670	4670	4670	0
616	20240613	091900	1757115	4670	4670	4670	4670	2
617	20240613	091800	1747775	4675	4675	4675	4675	1
618	20240613	091700	1743100	4670	4670	4670	4670	101
619	20240613	091600	1271430	4675	4675	4675	4675	0
620	20240613	091500	1271430	4675	4675	4675	4675	0
621	20240613	091400	1271430	4675	4675	4675	4675	0
622	20240613	091300	1271430	4675	4665	4680	4665	14
623	20240613	091200	1206075	4680	4665	4680	4665	4
624	20240613	091100	1187400	4680	4680	4680	4680	1
625	20240613	091000	1182720	4665	4665	4680	4665	6
626	20240613	090900	1154715	4680	4680	4680	4680	10
627	20240613	090800	1107915	4680	4680	4680	4680	0
628	20240613	090700	1107915	4680	4680	4680	4680	0
629	20240613	090600	1107915	4680	4680	4680	4680	0
630	20240613	090500	1107915	4680	4680	4680	4680	0
631	20240613	090400	1107915	4680	4680	4680	4680	0
632	20240613	090300	1107915	4680	4680	4680	4680	0
633	20240613	090200	1107915	4680	4680	4680	4680	0
634	20240613	090100	1107915	4680	4680	4680	4680	0
635	20240613	090000	1107915	4680	4655	4680	4655	238