KissMeData/054410/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193500	49319985	4365	4365	4365	4365	261
3	20240619	193400	49319985	4365	4365	4365	4365	0
4	20240619	193300	49319985	4365	4365	4365	4365	0
5	20240619	193200	49319985	4365	4365	4365	4365	0
6	20240619	193100	49319985	4365	4365	4365	4365	0
7	20240619	193000	49319985	4365	4365	4365	4365	0
8	20240619	192900	49319985	4365	4365	4365	4365	0
9	20240619	192800	49319985	4365	4365	4365	4365	0
10	20240619	192700	49319985	4365	4365	4365	4365	0
11	20240619	192600	49319985	4365	4365	4365	4365	0
12	20240619	192500	49319985	4365	4365	4365	4365	0
13	20240619	192400	49319985	4365	4365	4365	4365	0
14	20240619	192300	49319985	4365	4365	4365	4365	0
15	20240619	192200	49319985	4365	4365	4365	4365	0
16	20240619	192100	49319985	4365	4365	4365	4365	0
17	20240619	192000	49319985	4365	4365	4365	4365	0
18	20240619	191900	49319985	4365	4365	4365	4365	0
19	20240619	191800	49319985	4365	4365	4365	4365	0
20	20240619	191700	49319985	4365	4365	4365	4365	0
21	20240619	191600	49319985	4365	4365	4365	4365	0
22	20240619	191500	49319985	4365	4365	4365	4365	0
23	20240619	191400	49319985	4365	4365	4365	4365	0
24	20240619	191300	49319985	4365	4365	4365	4365	0
25	20240619	191200	49319985	4365	4365	4365	4365	0
26	20240619	191100	49319985	4365	4365	4365	4365	0
27	20240619	191000	49319985	4365	4365	4365	4365	0
28	20240619	190900	49319985	4365	4365	4365	4365	0
29	20240619	190800	49319985	4365	4365	4365	4365	0
30	20240619	190700	49319985	4365	4365	4365	4365	0
31	20240619	190600	49319985	4365	4365	4365	4365	0
32	20240619	190500	49319985	4365	4365	4365	4365	261
33	20240619	190400	49319985	4365	4365	4365	4365	0
34	20240619	190300	49319985	4365	4365	4365	4365	0
35	20240619	190200	49319985	4365	4365	4365	4365	0
36	20240619	190100	49319985	4365	4365	4365	4365	0
37	20240619	190000	49319985	4365	4365	4365	4365	0
38	20240619	185900	49319985	4365	4365	4365	4365	0
39	20240619	185800	49319985	4365	4365	4365	4365	0
40	20240619	185700	49319985	4365	4365	4365	4365	0
41	20240619	185600	49319985	4365	4365	4365	4365	0
42	20240619	185500	49319985	4365	4365	4365	4365	0
43	20240619	185400	49319985	4365	4365	4365	4365	0
44	20240619	185300	49319985	4365	4365	4365	4365	0
45	20240619	185200	49319985	4365	4365	4365	4365	0
46	20240619	185100	49319985	4365	4365	4365	4365	0
47	20240619	185000	49319985	4365	4365	4365	4365	0
48	20240619	184900	49319985	4365	4365	4365	4365	0
49	20240619	184800	49319985	4365	4365	4365	4365	0
50	20240619	184700	49319985	4365	4365	4365	4365	0
51	20240619	184600	49319985	4365	4365	4365	4365	0
52	20240619	184500	49319985	4365	4365	4365	4365	0
53	20240619	184400	49319985	4365	4365	4365	4365	0
54	20240619	184300	49319985	4365	4365	4365	4365	0
55	20240619	184200	49319985	4365	4365	4365	4365	0
56	20240619	184100	49319985	4365	4365	4365	4365	0
57	20240619	184000	49319985	4365	4365	4365	4365	0
58	20240619	183900	49319985	4365	4365	4365	4365	0
59	20240619	183800	49319985	4365	4365	4365	4365	0
60	20240619	183700	49319985	4365	4365	4365	4365	0
61	20240619	183600	49319985	4365	4365	4365	4365	0
62	20240619	183500	49319985	4365	4365	4365	4365	261
63	20240619	183400	49319985	4365	4365	4365	4365	0
64	20240619	183300	49319985	4365	4365	4365	4365	0
65	20240619	183200	49319985	4365	4365	4365	4365	0
66	20240619	183100	49319985	4365	4365	4365	4365	0
67	20240619	183000	49319985	4365	4365	4365	4365	0
68	20240619	182900	49319985	4365	4365	4365	4365	0
69	20240619	182800	49319985	4365	4365	4365	4365	0
70	20240619	182700	49319985	4365	4365	4365	4365	0
71	20240619	182600	49319985	4365	4365	4365	4365	0
72	20240619	182500	49319985	4365	4365	4365	4365	0
73	20240619	182400	49319985	4365	4365	4365	4365	0
74	20240619	182300	49319985	4365	4365	4365	4365	0
75	20240619	182200	49319985	4365	4365	4365	4365	0
76	20240619	182100	49319985	4365	4365	4365	4365	0
77	20240619	182000	49319985	4365	4365	4365	4365	0
78	20240619	181900	49319985	4365	4365	4365	4365	0
79	20240619	181800	49319985	4365	4365	4365	4365	0
80	20240619	181700	49319985	4365	4365	4365	4365	0
81	20240619	181600	49319985	4365	4365	4365	4365	0
82	20240619	181500	49319985	4365	4365	4365	4365	0
83	20240619	181400	49319985	4365	4365	4365	4365	0
84	20240619	181300	49319985	4365	4365	4365	4365	0
85	20240619	181200	49319985	4365	4365	4365	4365	0
86	20240619	181100	49319985	4365	4365	4365	4365	0
87	20240619	181000	49319985	4365	4365	4365	4365	0
88	20240619	180900	49319985	4365	4365	4365	4365	0
89	20240619	180800	49319985	4365	4365	4365	4365	0
90	20240619	180700	49319985	4365	4365	4365	4365	0
91	20240619	180600	49319985	4365	4365	4365	4365	0
92	20240619	180500	49319985	4365	4365	4365	4365	261
93	20240619	180400	49319985	4365	4365	4365	4365	0
94	20240619	180300	49319985	4365	4365	4365	4365	0
95	20240619	180200	49319985	4365	4365	4365	4365	0
96	20240619	180100	49319985	4365	4365	4365	4365	0
97	20240619	180000	49319985	4365	4365	4365	4365	0
98	20240619	175900	49319985	4365	4365	4365	4365	0
99	20240619	175800	49319985	4365	4365	4365	4365	0
100	20240619	175700	49319985	4365	4365	4365	4365	0
101	20240619	175600	49319985	4365	4365	4365	4365	0
102	20240619	175500	49319985	4365	4365	4365	4365	0
103	20240619	175400	49319985	4365	4365	4365	4365	0
104	20240619	175300	49319985	4365	4365	4365	4365	0
105	20240619	175200	49319985	4365	4365	4365	4365	0
106	20240619	175100	49319985	4365	4365	4365	4365	0
107	20240619	175000	49319985	4365	4365	4365	4365	0
108	20240619	174900	49319985	4365	4365	4365	4365	0
109	20240619	174800	49319985	4365	4365	4365	4365	0
110	20240619	174700	49319985	4365	4365	4365	4365	0
111	20240619	174600	49319985	4365	4365	4365	4365	0
112	20240619	174500	49319985	4365	4365	4365	4365	0
113	20240619	174400	49319985	4365	4365	4365	4365	0
114	20240619	174300	49319985	4365	4365	4365	4365	0
115	20240619	174200	49319985	4365	4365	4365	4365	0
116	20240619	174100	49319985	4365	4365	4365	4365	0
117	20240619	174000	49319985	4365	4365	4365	4365	0
118	20240619	173900	49319985	4365	4365	4365	4365	0
119	20240619	173800	49319985	4365	4365	4365	4365	0
120	20240619	173700	49319985	4365	4365	4365	4365	0
121	20240619	173600	49319985	4365	4365	4365	4365	0
122	20240619	173500	49319985	4365	4365	4365	4365	261
123	20240619	173400	49319985	4365	4365	4365	4365	0
124	20240619	173300	49319985	4365	4365	4365	4365	0
125	20240619	173200	49319985	4365	4365	4365	4365	0
126	20240619	173100	49319985	4365	4365	4365	4365	0
127	20240619	173000	49319985	4365	4365	4365	4365	0
128	20240619	172900	49319985	4365	4365	4365	4365	0
129	20240619	172800	49319985	4365	4365	4365	4365	0
130	20240619	172700	49319985	4365	4365	4365	4365	0
131	20240619	172600	49319985	4365	4365	4365	4365	0
132	20240619	172500	49319985	4365	4365	4365	4365	0
133	20240619	172400	49319985	4365	4365	4365	4365	0
134	20240619	172300	49319985	4365	4365	4365	4365	0
135	20240619	172200	49319985	4365	4365	4365	4365	0
136	20240619	172100	49319985	4365	4365	4365	4365	0
137	20240619	172000	49319985	4365	4365	4365	4365	0
138	20240619	171900	49319985	4365	4365	4365	4365	0
139	20240619	171800	49319985	4365	4365	4365	4365	0
140	20240619	171700	49319985	4365	4365	4365	4365	0
141	20240619	171600	49319985	4365	4365	4365	4365	0
142	20240619	171500	49319985	4365	4365	4365	4365	0
143	20240619	171400	49319985	4365	4365	4365	4365	0
144	20240619	171300	49319985	4365	4365	4365	4365	0
145	20240619	171200	49319985	4365	4365	4365	4365	0
146	20240619	171100	49319985	4365	4365	4365	4365	0
147	20240619	171000	49319985	4365	4365	4365	4365	0
148	20240619	170900	49319985	4365	4365	4365	4365	0
149	20240619	170800	49319985	4365	4365	4365	4365	0
150	20240619	170700	49319985	4365	4365	4365	4365	0
151	20240619	170600	49319985	4365	4365	4365	4365	0
152	20240619	170500	49319985	4365	4365	4365	4365	261
153	20240619	170400	49319985	4365	4365	4365	4365	0
154	20240619	170300	49319985	4365	4365	4365	4365	0
155	20240619	170200	49319985	4365	4365	4365	4365	0
156	20240619	170100	49319985	4365	4365	4365	4365	0
157	20240619	170000	49319985	4365	4365	4365	4365	0
158	20240619	165900	49319985	4365	4365	4365	4365	0
159	20240619	165800	49319985	4365	4365	4365	4365	0
160	20240619	165700	49319985	4365	4365	4365	4365	0
161	20240619	165600	49319985	4365	4365	4365	4365	0
162	20240619	165500	49319985	4365	4365	4365	4365	0
163	20240619	165400	49319985	4365	4365	4365	4365	0
164	20240619	165300	49319985	4365	4365	4365	4365	0
165	20240619	165200	49319985	4365	4365	4365	4365	0
166	20240619	165100	49319985	4365	4365	4365	4365	0
167	20240619	165000	49319985	4365	4365	4365	4365	0
168	20240619	164900	49319985	4365	4365	4365	4365	0
169	20240619	164800	49319985	4365	4365	4365	4365	0
170	20240619	164700	49319985	4365	4365	4365	4365	0
171	20240619	164600	49319985	4365	4365	4365	4365	0
172	20240619	164500	49319985	4365	4365	4365	4365	0
173	20240619	164400	49319985	4365	4365	4365	4365	0
174	20240619	164300	49319985	4365	4365	4365	4365	0
175	20240619	164200	49319985	4365	4365	4365	4365	0
176	20240619	164100	49319985	4365	4365	4365	4365	0
177	20240619	164000	49319985	4365	4365	4365	4365	0
178	20240619	163900	49319985	4365	4365	4365	4365	0
179	20240619	163800	49319985	4365	4365	4365	4365	0
180	20240619	163700	49319985	4365	4365	4365	4365	0
181	20240619	163600	49319985	4365	4365	4365	4365	0
182	20240619	163500	49319985	4365	4365	4365	4365	261
183	20240619	163400	49319985	4365	4365	4365	4365	0
184	20240619	163300	49319985	4365	4365	4365	4365	0
185	20240619	163200	49319985	4365	4365	4365	4365	0
186	20240619	163100	49319985	4365	4365	4365	4365	0
187	20240619	163000	49319985	4365	4365	4365	4365	0
188	20240619	162900	49319985	4365	4365	4365	4365	0
189	20240619	162800	49319985	4365	4365	4365	4365	0
190	20240619	162700	49319985	4365	4365	4365	4365	0
191	20240619	162600	49319985	4365	4365	4365	4365	0
192	20240619	162500	49319985	4365	4365	4365	4365	0
193	20240619	162400	49319985	4365	4365	4365	4365	0
194	20240619	162300	49319985	4365	4365	4365	4365	0
195	20240619	162200	49319985	4365	4365	4365	4365	0
196	20240619	162100	49319985	4365	4365	4365	4365	0
197	20240619	162000	49319985	4365	4365	4365	4365	0
198	20240619	161900	49319985	4365	4365	4365	4365	0
199	20240619	161800	49319985	4365	4365	4365	4365	0
200	20240619	161700	49319985	4365	4365	4365	4365	0
201	20240619	161600	49319985	4365	4365	4365	4365	0
202	20240619	161500	49319985	4365	4365	4365	4365	0
203	20240619	161400	49319985	4365	4365	4365	4365	0
204	20240619	161300	49319985	4365	4365	4365	4365	0
205	20240619	161200	49319985	4365	4365	4365	4365	0
206	20240619	161100	49319985	4365	4365	4365	4365	0
207	20240619	161000	49319985	4365	4365	4365	4365	0
208	20240619	160900	49319985	4365	4365	4365	4365	0
209	20240619	160800	49319985	4365	4365	4365	4365	0
210	20240619	160700	49319985	4365	4365	4365	4365	0
211	20240619	160600	49319985	4365	4365	4365	4365	0
212	20240619	160500	49319985	4365	4365	4365	4365	261
213	20240619	160400	49319985	4365	4365	4365	4365	0
214	20240619	160300	49319985	4365	4365	4365	4365	0
215	20240619	160200	49319985	4365	4365	4365	4365	0
216	20240619	160100	49319985	4365	4365	4365	4365	0
217	20240619	160000	49319985	4365	4365	4365	4365	0
218	20240619	155900	49319985	4365	4365	4365	4365	0
219	20240619	155800	49319985	4365	4365	4365	4365	0
220	20240619	155700	49319985	4365	4365	4365	4365	0
221	20240619	155600	49319985	4365	4365	4365	4365	0
222	20240619	155500	49319985	4365	4365	4365	4365	0
223	20240619	155400	49319985	4365	4365	4365	4365	0
224	20240619	155300	49319985	4365	4365	4365	4365	0
225	20240619	155200	49319985	4365	4365	4365	4365	0
226	20240619	155100	49319985	4365	4365	4365	4365	0
227	20240619	155000	49319985	4365	4365	4365	4365	0
228	20240619	154900	49319985	4365	4365	4365	4365	0
229	20240619	154800	49319985	4365	4365	4365	4365	0
230	20240619	154700	49319985	4365	4365	4365	4365	0
231	20240619	154600	49319985	4365	4365	4365	4365	0
232	20240619	154500	49319985	4365	4365	4365	4365	0
233	20240619	154400	49319985	4365	4365	4365	4365	0
234	20240619	154300	49319985	4365	4365	4365	4365	0
235	20240619	154200	49319985	4365	4365	4365	4365	0
236	20240619	154100	49319985	4365	4365	4365	4365	0
237	20240619	154000	49319985	4365	4365	4365	4365	0
238	20240619	153900	49319985	4365	4365	4365	4365	0
239	20240619	153800	49319985	4365	4365	4365	4365	0
240	20240619	153700	49319985	4365	4365	4365	4365	0
241	20240619	153600	49319985	4365	4365	4365	4365	0
242	20240619	153500	49319985	4365	4365	4365	4365	261
243	20240619	153400	49319985	4365	4365	4365	4365	0
244	20240619	153300	49319985	4365	4365	4365	4365	0
245	20240619	153200	49319985	4365	4365	4365	4365	0
246	20240619	153100	49319985	4365	4365	4365	4365	0
247	20240619	153000	49319985	4365	4365	4365	4365	261
248	20240619	152900	48180720	4360	4360	4360	4360	0
249	20240619	152800	48180720	4360	4360	4360	4360	0
250	20240619	152700	48180720	4360	4360	4360	4360	0
251	20240619	152600	48180720	4360	4360	4360	4360	0
252	20240619	152500	48180720	4360	4360	4360	4360	0
253	20240619	152400	48180720	4360	4360	4360	4360	0
254	20240619	152300	48180720	4360	4360	4360	4360	0
255	20240619	152200	48180720	4360	4360	4360	4360	0
256	20240619	152100	48180720	4360	4360	4360	4360	0
257	20240619	152000	48180720	4360	4360	4360	4360	0
258	20240619	151900	48180720	4360	4360	4360	4360	0
259	20240619	151800	48180720	4360	4360	4360	4360	0
260	20240619	151700	48180720	4360	4360	4360	4360	0
261	20240619	151600	48180720	4360	4360	4360	4360	1
262	20240619	151500	48176360	4360	4360	4360	4360	6
263	20240619	151400	48150200	4360	4360	4360	4360	0
264	20240619	151300	48150200	4360	4365	4365	4360	64
265	20240619	151200	47870890	4365	4365	4365	4365	154
266	20240619	151100	47198680	4365	4365	4365	4365	0
267	20240619	151000	47198680	4365	4365	4365	4365	0
268	20240619	150900	47198680	4365	4365	4365	4365	0
269	20240619	150800	47198680	4365	4365	4365	4365	1
270	20240619	150700	47194315	4365	4365	4365	4365	0
271	20240619	150600	47194315	4365	4365	4365	4365	0
272	20240619	150500	47194315	4365	4365	4365	4365	0
273	20240619	150400	47194315	4365	4365	4365	4365	0
274	20240619	150300	47194315	4365	4365	4365	4365	0
275	20240619	150200	47194315	4365	4365	4365	4365	0
276	20240619	150100	47194315	4365	4365	4365	4365	0
277	20240619	150000	47194315	4365	4365	4365	4365	0
278	20240619	145900	47194315	4365	4365	4365	4365	0
279	20240619	145800	47194315	4365	4365	4365	4365	0
280	20240619	145700	47194315	4365	4365	4365	4365	0
281	20240619	145600	47194315	4365	4365	4365	4365	0
282	20240619	145500	47194315	4365	4365	4365	4365	0
283	20240619	145400	47194315	4365	4365	4365	4365	0
284	20240619	145300	47194315	4365	4365	4365	4365	0
285	20240619	145200	47194315	4365	4365	4365	4365	9
286	20240619	145100	47155030	4360	4360	4360	4360	0
287	20240619	145000	47155030	4360	4360	4360	4360	0
288	20240619	144900	47155030	4360	4360	4360	4360	0
289	20240619	144800	47155030	4360	4360	4360	4360	0
290	20240619	144700	47155030	4360	4360	4360	4360	0
291	20240619	144600	47155030	4360	4360	4360	4360	0
292	20240619	144500	47155030	4360	4360	4360	4360	0
293	20240619	144400	47155030	4360	4360	4360	4360	0
294	20240619	144300	47155030	4360	4360	4360	4360	0
295	20240619	144200	47155030	4360	4360	4360	4360	0
296	20240619	144100	47155030	4360	4360	4360	4360	0
297	20240619	144000	47155030	4360	4360	4360	4360	0
298	20240619	143900	47155030	4360	4360	4360	4360	0
299	20240619	143800	47155030	4360	4360	4360	4360	0
300	20240619	143700	47155030	4360	4360	4360	4360	0
301	20240619	143600	47155030	4360	4360	4360	4360	0
302	20240619	143500	47155030	4360	4360	4360	4360	4
303	20240619	143400	47137590	4365	4365	4365	4365	0
304	20240619	143300	47137590	4365	4365	4365	4365	0
305	20240619	143200	47137590	4365	4365	4365	4365	0
306	20240619	143100	47137590	4365	4365	4365	4365	0
307	20240619	143000	47137590	4365	4365	4365	4365	0
308	20240619	142900	47137590	4365	4365	4365	4365	0
309	20240619	142800	47137590	4365	4365	4365	4365	0
310	20240619	142700	47137590	4365	4365	4365	4365	0
311	20240619	142600	47137590	4365	4365	4365	4365	0
312	20240619	142500	47137590	4365	4365	4365	4365	0
313	20240619	142400	47137590	4365	4365	4365	4365	0
314	20240619	142300	47137590	4365	4365	4365	4365	1
315	20240619	142200	47133225	4360	4360	4360	4360	0
316	20240619	142100	47133225	4360	4360	4360	4360	38
317	20240619	142000	46967545	4365	4365	4365	4365	0
318	20240619	141900	46967545	4365	4365	4365	4365	0
319	20240619	141800	46967545	4365	4365	4365	4365	0
320	20240619	141700	46967545	4365	4365	4365	4365	0
321	20240619	141600	46967545	4365	4365	4365	4365	0
322	20240619	141500	46967545	4365	4360	4365	4360	5
323	20240619	141400	46945740	4365	4365	4365	4365	0
324	20240619	141300	46945740	4365	4365	4365	4365	0
325	20240619	141200	46945740	4365	4365	4365	4365	0
326	20240619	141100	46945740	4365	4365	4365	4365	0
327	20240619	141000	46945740	4365	4365	4365	4365	0
328	20240619	140900	46945740	4365	4365	4365	4365	0
329	20240619	140800	46945740	4365	4365	4365	4365	0
330	20240619	140700	46945740	4365	4365	4365	4365	4
331	20240619	140600	46928280	4365	4365	4365	4365	0
332	20240619	140500	46928280	4365	4365	4365	4365	0
333	20240619	140400	46928280	4365	4365	4365	4365	0
334	20240619	140300	46928280	4365	4365	4365	4365	0
335	20240619	140200	46928280	4365	4365	4365	4365	0
336	20240619	140100	46928280	4365	4365	4365	4365	0
337	20240619	140000	46928280	4365	4365	4365	4365	0
338	20240619	135900	46928280	4365	4365	4365	4365	46
339	20240619	135800	46727490	4365	4365	4365	4365	0
340	20240619	135700	46727490	4365	4365	4365	4365	0
341	20240619	135600	46727490	4365	4365	4365	4365	1
342	20240619	135500	46723125	4360	4360	4360	4360	4
343	20240619	135400	46705685	4365	4365	4365	4365	0
344	20240619	135300	46705685	4365	4365	4365	4365	0
345	20240619	135200	46705685	4365	4365	4365	4365	0
346	20240619	135100	46705685	4365	4365	4365	4365	0
347	20240619	135000	46705685	4365	4365	4365	4365	0
348	20240619	134900	46705685	4365	4365	4365	4365	0
349	20240619	134800	46705685	4365	4365	4365	4365	0
350	20240619	134700	46705685	4365	4365	4365	4365	0
351	20240619	134600	46705685	4365	4365	4365	4365	0
352	20240619	134500	46705685	4365	4365	4365	4365	0
353	20240619	134400	46705685	4365	4365	4365	4365	0
354	20240619	134300	46705685	4365	4365	4365	4365	0
355	20240619	134200	46705685	4365	4365	4365	4365	0
356	20240619	134100	46705685	4365	4365	4365	4365	0
357	20240619	134000	46705685	4365	4365	4365	4365	0
358	20240619	133900	46705685	4365	4365	4365	4365	0
359	20240619	133800	46705685	4365	4365	4365	4365	227
360	20240619	133700	45714830	4360	4360	4360	4360	0
361	20240619	133600	45714830	4360	4365	4365	4360	159
362	20240619	133500	45021085	4365	4365	4365	4365	4
363	20240619	133400	45003625	4375	4375	4375	4375	0
364	20240619	133300	45003625	4375	4375	4375	4375	1
365	20240619	133200	44999250	4375	4375	4375	4375	0
366	20240619	133100	44999250	4375	4375	4375	4375	0
367	20240619	133000	44999250	4375	4375	4375	4375	0
368	20240619	132900	44999250	4375	4375	4375	4375	0
369	20240619	132800	44999250	4375	4375	4375	4375	0
370	20240619	132700	44999250	4375	4375	4375	4375	0
371	20240619	132600	44999250	4375	4375	4375	4375	0
372	20240619	132500	44999250	4375	4375	4375	4375	0
373	20240619	132400	44999250	4375	4375	4375	4375	0
374	20240619	132300	44999250	4375	4375	4375	4375	0
375	20240619	132200	44999250	4375	4375	4375	4375	0
376	20240619	132100	44999250	4375	4375	4375	4375	0
377	20240619	132000	44999250	4375	4375	4375	4375	0
378	20240619	131900	44999250	4375	4375	4375	4375	0
379	20240619	131800	44999250	4375	4375	4375	4375	667
380	20240619	131700	42081125	4375	4375	4375	4375	0
381	20240619	131600	42081125	4375	4375	4375	4375	0
382	20240619	131500	42081125	4375	4375	4375	4375	4
383	20240619	131400	42063625	4380	4380	4380	4380	0
384	20240619	131300	42063625	4380	4380	4380	4380	0
385	20240619	131200	42063625	4380	4380	4380	4380	0
386	20240619	131100	42063625	4380	4380	4380	4380	0
387	20240619	131000	42063625	4380	4380	4380	4380	32
388	20240619	130900	41923465	4375	4375	4375	4375	0
389	20240619	130800	41923465	4375	4375	4375	4375	0
390	20240619	130700	41923465	4375	4375	4375	4375	32
391	20240619	130600	41783465	4380	4380	4380	4380	0
392	20240619	130500	41783465	4380	4380	4380	4380	0
393	20240619	130400	41783465	4380	4380	4380	4380	0
394	20240619	130300	41783465	4380	4380	4380	4380	0
395	20240619	130200	41783465	4380	4380	4380	4380	0
396	20240619	130100	41783465	4380	4380	4380	4380	0
397	20240619	130000	41783465	4380	4380	4380	4380	0
398	20240619	125900	41783465	4380	4380	4380	4380	0
399	20240619	125800	41783465	4380	4380	4380	4380	0
400	20240619	125700	41783465	4380	4380	4380	4380	0
401	20240619	125600	41783465	4380	4380	4380	4380	0
402	20240619	125500	41783465	4380	4375	4380	4375	119
403	20240619	125400	41262270	4375	4375	4375	4375	0
404	20240619	125300	41262270	4375	4375	4375	4375	0
405	20240619	125200	41262270	4375	4375	4375	4375	0
406	20240619	125100	41262270	4375	4375	4375	4375	0
407	20240619	125000	41262270	4375	4375	4375	4375	0
408	20240619	124900	41262270	4375	4375	4375	4375	0
409	20240619	124800	41262270	4375	4375	4375	4375	0
410	20240619	124700	41262270	4375	4375	4375	4375	0
411	20240619	124600	41262270	4375	4375	4375	4375	0
412	20240619	124500	41262270	4375	4375	4375	4375	0
413	20240619	124400	41262270	4375	4375	4375	4375	0
414	20240619	124300	41262270	4375	4375	4375	4375	0
415	20240619	124200	41262270	4375	4375	4375	4375	0
416	20240619	124100	41262270	4375	4375	4375	4375	0
417	20240619	124000	41262270	4375	4375	4375	4375	0
418	20240619	123900	41262270	4375	4375	4375	4375	0
419	20240619	123800	41262270	4375	4375	4375	4375	0
420	20240619	123700	41262270	4375	4375	4375	4375	0
421	20240619	123600	41262270	4375	4375	4375	4375	0
422	20240619	123500	41262270	4375	4375	4375	4375	5
423	20240619	123400	41240395	4380	4380	4380	4380	0
424	20240619	123300	41240395	4380	4380	4380	4380	0
425	20240619	123200	41240395	4380	4380	4380	4380	0
426	20240619	123100	41240395	4380	4380	4380	4380	0
427	20240619	123000	41240395	4380	4380	4380	4380	500
428	20240619	122900	39050395	4380	4380	4380	4380	0
429	20240619	122800	39050395	4380	4380	4380	4380	0
430	20240619	122700	39050395	4380	4380	4380	4380	0
431	20240619	122600	39050395	4380	4380	4380	4380	5
432	20240619	122500	39028495	4375	4375	4375	4375	0
433	20240619	122400	39028495	4375	4375	4375	4375	0
434	20240619	122300	39028495	4375	4375	4375	4375	0
435	20240619	122200	39028495	4375	4375	4375	4375	0
436	20240619	122100	39028495	4375	4375	4375	4375	0
437	20240619	122000	39028495	4375	4375	4375	4375	0
438	20240619	121900	39028495	4375	4375	4375	4375	0
439	20240619	121800	39028495	4375	4375	4375	4375	30
440	20240619	121700	38897245	4375	4375	4375	4375	0
441	20240619	121600	38897245	4375	4375	4375	4375	0
442	20240619	121500	38897245	4375	4375	4375	4375	5
443	20240619	121400	38875370	4380	4380	4380	4380	0
444	20240619	121300	38875370	4380	4380	4380	4380	0
445	20240619	121200	38875370	4380	4380	4380	4380	0
446	20240619	121100	38875370	4380	4380	4380	4380	0
447	20240619	121000	38875370	4380	4380	4380	4380	0
448	20240619	120900	38875370	4380	4380	4380	4380	0
449	20240619	120800	38875370	4380	4380	4380	4380	0
450	20240619	120700	38875370	4380	4380	4380	4380	0
451	20240619	120600	38875370	4380	4380	4380	4380	0
452	20240619	120500	38875370	4380	4380	4380	4380	0
453	20240619	120400	38875370	4380	4380	4380	4380	0
454	20240619	120300	38875370	4380	4380	4380	4380	0
455	20240619	120200	38875370	4380	4380	4380	4380	0
456	20240619	120100	38875370	4380	4380	4380	4380	0
457	20240619	120000	38875370	4380	4380	4380	4380	0
458	20240619	115900	38875370	4380	4380	4380	4380	0
459	20240619	115800	38875370	4380	4380	4380	4380	125
460	20240619	115700	38327870	4380	4380	4380	4380	0
461	20240619	115600	38327870	4380	4380	4380	4380	212
462	20240619	115500	37399310	4375	4375	4375	4375	5
463	20240619	115400	37377435	4380	4380	4380	4380	0
464	20240619	115300	37377435	4380	4380	4380	4380	1010
465	20240619	115200	32953635	4380	4380	4380	4380	0
466	20240619	115100	32953635	4380	4380	4380	4380	0
467	20240619	115000	32953635	4380	4380	4380	4380	223
468	20240619	114900	31976895	4380	4380	4380	4380	0
469	20240619	114800	31976895	4380	4380	4380	4380	0
470	20240619	114700	31976895	4380	4380	4380	4380	0
471	20240619	114600	31976895	4380	4380	4380	4380	218
472	20240619	114500	31022055	4380	4380	4380	4380	0
473	20240619	114400	31022055	4380	4380	4380	4380	0
474	20240619	114300	31022055	4380	4380	4380	4380	0
475	20240619	114200	31022055	4380	4380	4380	4380	0
476	20240619	114100	31022055	4380	4380	4380	4380	0
477	20240619	114000	31022055	4380	4380	4380	4380	1368
478	20240619	113900	25030215	4380	4380	4380	4380	0
479	20240619	113800	25030215	4380	4380	4380	4380	0
480	20240619	113700	25030215	4380	4380	4380	4380	1
481	20240619	113600	25025835	4375	4375	4375	4375	0
482	20240619	113500	25025835	4375	4375	4375	4375	5
483	20240619	113400	25003960	4380	4380	4380	4380	0
484	20240619	113300	25003960	4380	4380	4380	4380	0
485	20240619	113200	25003960	4380	4380	4380	4380	0
486	20240619	113100	25003960	4380	4380	4380	4380	0
487	20240619	113000	25003960	4380	4380	4380	4380	0
488	20240619	112900	25003960	4380	4380	4380	4380	0
489	20240619	112800	25003960	4380	4380	4380	4380	0
490	20240619	112700	25003960	4380	4380	4380	4380	0
491	20240619	112600	25003960	4380	4380	4380	4380	0
492	20240619	112500	25003960	4380	4380	4380	4380	0
493	20240619	112400	25003960	4380	4380	4380	4380	0
494	20240619	112300	25003960	4380	4380	4380	4380	0
495	20240619	112200	25003960	4380	4380	4380	4380	0
496	20240619	112100	25003960	4380	4380	4380	4380	0
497	20240619	112000	25003960	4380	4380	4380	4380	0
498	20240619	111900	25003960	4380	4380	4380	4380	0
499	20240619	111800	25003960	4380	4380	4380	4380	0
500	20240619	111700	25003960	4380	4380	4380	4380	0
501	20240619	111600	25003960	4380	4380	4380	4380	0
502	20240619	111500	25003960	4380	4375	4380	4375	105
503	20240619	111400	24544085	4380	4380	4380	4380	0
504	20240619	111300	24544085	4380	4380	4380	4380	0
505	20240619	111200	24544085	4380	4380	4380	4380	0
506	20240619	111100	24544085	4380	4380	4380	4380	0
507	20240619	111000	24544085	4380	4380	4380	4380	0
508	20240619	110900	24544085	4380	4380	4380	4380	0
509	20240619	110800	24544085	4380	4380	4380	4380	0
510	20240619	110700	24544085	4380	4380	4380	4380	1
511	20240619	110600	24539705	4380	4380	4380	4380	0
512	20240619	110500	24539705	4380	4375	4380	4375	103
513	20240619	110400	24088895	4375	4375	4375	4375	0
514	20240619	110300	24088895	4375	4375	4375	4375	0
515	20240619	110200	24088895	4375	4375	4375	4375	0
516	20240619	110100	24088895	4375	4375	4375	4375	0
517	20240619	110000	24088895	4375	4375	4375	4375	0
518	20240619	105900	24088895	4375	4375	4375	4375	0
519	20240619	105800	24088895	4375	4375	4375	4375	0
520	20240619	105700	24088895	4375	4375	4375	4375	0
521	20240619	105600	24088895	4375	4375	4375	4375	1
522	20240619	105500	24084520	4355	4355	4355	4355	5
523	20240619	105400	24062745	4375	4375	4375	4375	0
524	20240619	105300	24062745	4375	4375	4375	4375	0
525	20240619	105200	24062745	4375	4375	4375	4375	0
526	20240619	105100	24062745	4375	4375	4375	4375	0
527	20240619	105000	24062745	4375	4375	4375	4375	0
528	20240619	104900	24062745	4375	4375	4375	4375	0
529	20240619	104800	24062745	4375	4375	4375	4375	1
530	20240619	104700	24058370	4355	4355	4355	4355	0
531	20240619	104600	24058370	4355	4355	4355	4355	0
532	20240619	104500	24058370	4355	4355	4355	4355	14
533	20240619	104400	23997400	4355	4355	4355	4355	27
534	20240619	104300	23879815	4380	4380	4380	4380	0
535	20240619	104200	23879815	4380	4380	4380	4380	0
536	20240619	104100	23879815	4380	4380	4380	4380	0
537	20240619	104000	23879815	4380	4380	4380	4380	0
538	20240619	103900	23879815	4380	4380	4380	4380	0
539	20240619	103800	23879815	4380	4380	4380	4380	0
540	20240619	103700	23879815	4380	4380	4380	4380	0
541	20240619	103600	23879815	4380	4380	4380	4380	0
542	20240619	103500	23879815	4380	4360	4380	4360	6
543	20240619	103400	23853635	4360	4360	4360	4360	50
544	20240619	103300	23635635	4360	4360	4360	4360	1
545	20240619	103200	23631275	4380	4380	4380	4380	0
546	20240619	103100	23631275	4380	4380	4380	4380	0
547	20240619	103000	23631275	4380	4380	4380	4380	0
548	20240619	102900	23631275	4380	4380	4380	4380	0
549	20240619	102800	23631275	4380	4380	4380	4380	0
550	20240619	102700	23631275	4380	4380	4380	4380	0
551	20240619	102600	23631275	4380	4380	4380	4380	0
552	20240619	102500	23631275	4380	4380	4380	4380	0
553	20240619	102400	23631275	4380	4380	4380	4380	0
554	20240619	102300	23631275	4380	4380	4380	4380	0
555	20240619	102200	23631275	4380	4380	4380	4380	0
556	20240619	102100	23631275	4380	4380	4380	4380	50
557	20240619	102000	23412275	4360	4360	4360	4360	0
558	20240619	101900	23412275	4360	4360	4360	4360	2
559	20240619	101800	23403555	4355	4370	4370	4355	695
560	20240619	101700	20370830	4380	4380	4380	4380	1
561	20240619	101600	20366450	4370	4370	4370	4370	0
562	20240619	101500	20366450	4370	4370	4370	4370	5
563	20240619	101400	20344600	4390	4390	4390	4390	0
564	20240619	101300	20344600	4390	4390	4390	4390	0
565	20240619	101200	20344600	4390	4390	4390	4390	0
566	20240619	101100	20344600	4390	4390	4390	4390	0
567	20240619	101000	20344600	4390	4390	4390	4390	0
568	20240619	100900	20344600	4390	4390	4390	4390	0
569	20240619	100800	20344600	4390	4385	4390	4385	2
570	20240619	100700	20335825	4370	4370	4370	4370	0
571	20240619	100600	20335825	4370	4380	4380	4370	53
572	20240619	100500	20103955	4380	4380	4380	4380	0
573	20240619	100400	20103955	4380	4380	4380	4380	0
574	20240619	100300	20103955	4380	4380	4380	4380	0
575	20240619	100200	20103955	4380	4380	4380	4380	0
576	20240619	100100	20103955	4380	4380	4380	4380	5
577	20240619	100000	20082055	4370	4370	4370	4370	1
578	20240619	095900	20077685	4380	4380	4380	4380	1
579	20240619	095800	20073305	4380	4380	4380	4380	0
580	20240619	095700	20073305	4380	4380	4380	4380	0
581	20240619	095600	20073305	4380	4380	4380	4380	0
582	20240619	095500	20073305	4380	4370	4380	4370	6
583	20240619	095400	20047075	4380	4380	4380	4380	0
584	20240619	095300	20047075	4380	4380	4380	4380	0
585	20240619	095200	20047075	4380	4380	4380	4380	0
586	20240619	095100	20047075	4380	4380	4380	4380	0
587	20240619	095000	20047075	4380	4380	4380	4380	0
588	20240619	094900	20047075	4380	4380	4380	4380	40
589	20240619	094800	19871875	4380	4375	4380	4375	234
590	20240619	094700	18847090	4380	4380	4380	4380	0
591	20240619	094600	18847090	4380	4380	4380	4380	0
592	20240619	094500	18847090	4380	4380	4380	4380	0
593	20240619	094400	18847090	4380	4380	4380	4380	0
594	20240619	094300	18847090	4380	4380	4380	4380	0
595	20240619	094200	18847090	4380	4380	4380	4380	1
596	20240619	094100	18842710	4390	4390	4390	4390	0
597	20240619	094000	18842710	4390	4390	4390	4390	0
598	20240619	093900	18842710	4390	4390	4390	4390	0
599	20240619	093800	18842710	4390	4375	4390	4365	1005
600	20240619	093700	14454590	4420	4420	4420	4420	0
601	20240619	093600	14454590	4420	4420	4420	4420	1
602	20240619	093500	14450170	4370	4370	4370	4370	5
603	20240619	093400	14428320	4420	4420	4420	4420	0
604	20240619	093300	14428320	4420	4420	4420	4420	0
605	20240619	093200	14428320	4420	4420	4420	4420	0
606	20240619	093100	14428320	4420	4420	4420	4420	0
607	20240619	093000	14428320	4420	4420	4420	4420	0
608	20240619	092900	14428320	4420	4420	4420	4420	0
609	20240619	092800	14428320	4420	4420	4420	4420	0
610	20240619	092700	14428320	4420	4420	4420	4420	0
611	20240619	092600	14428320	4420	4420	4420	4420	0
612	20240619	092500	14428320	4420	4420	4420	4420	0
613	20240619	092400	14428320	4420	4420	4420	4420	1
614	20240619	092300	14423900	4395	4415	4415	4395	3117
615	20240619	092200	705470	4420	4450	4450	4420	60
616	20240619	092100	440210	4425	4425	4425	4425	0
617	20240619	092000	440210	4425	4425	4425	4425	0
618	20240619	091900	440210	4425	4425	4425	4425	0
619	20240619	091800	440210	4425	4425	4425	4425	0
620	20240619	091700	440210	4425	4425	4425	4425	0
621	20240619	091600	440210	4425	4425	4425	4425	0
622	20240619	091500	440210	4425	4425	4425	4425	23
623	20240619	091400	338435	4450	4450	4450	4450	0
624	20240619	091300	338435	4450	4450	4450	4450	0
625	20240619	091200	338435	4450	4450	4450	4450	0
626	20240619	091100	338435	4450	4450	4450	4450	0
627	20240619	091000	338435	4450	4450	4450	4450	0
628	20240619	090900	338435	4450	4450	4450	4450	0
629	20240619	090800	338435	4450	4450	4450	4450	0
630	20240619	090700	338435	4450	4450	4450	4450	29
631	20240619	090600	209385	4455	4455	4455	4455	0
632	20240619	090500	209385	4455	4455	4455	4455	0
633	20240619	090400	209385	4455	4455	4455	4455	0
634	20240619	090300	209385	4455	4455	4455	4455	0
635	20240619	090200	209385	4455	4455	4455	4455	0
636	20240619	090100	209385	4455	4455	4455	4455	45
637	20240619	090000	8910	4455	4455	4455	4455	2