KissMeData/069410/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194500	147634320	4655	4655	4655	4655	901
3	20240613	194400	147634320	4655	4655	4655	4655	0
4	20240613	194300	147634320	4655	4655	4655	4655	0
5	20240613	194200	147634320	4655	4655	4655	4655	0
6	20240613	194100	147634320	4655	4655	4655	4655	0
7	20240613	194000	147634320	4655	4655	4655	4655	0
8	20240613	193900	147634320	4655	4655	4655	4655	0
9	20240613	193800	147634320	4655	4655	4655	4655	0
10	20240613	193700	147634320	4655	4655	4655	4655	0
11	20240613	193600	147634320	4655	4655	4655	4655	0
12	20240613	193500	147634320	4655	4655	4655	4655	0
13	20240613	193400	147634320	4655	4655	4655	4655	0
14	20240613	193300	147634320	4655	4655	4655	4655	0
15	20240613	193200	147634320	4655	4655	4655	4655	0
16	20240613	193100	147634320	4655	4655	4655	4655	0
17	20240613	193000	147634320	4655	4655	4655	4655	0
18	20240613	192900	147634320	4655	4655	4655	4655	0
19	20240613	192800	147634320	4655	4655	4655	4655	0
20	20240613	192700	147634320	4655	4655	4655	4655	0
21	20240613	192600	147634320	4655	4655	4655	4655	0
22	20240613	192500	147634320	4655	4655	4655	4655	0
23	20240613	192400	147634320	4655	4655	4655	4655	0
24	20240613	192300	147634320	4655	4655	4655	4655	0
25	20240613	192200	147634320	4655	4655	4655	4655	0
26	20240613	192100	147634320	4655	4655	4655	4655	0
27	20240613	192000	147634320	4655	4655	4655	4655	0
28	20240613	191900	147634320	4655	4655	4655	4655	0
29	20240613	191800	147634320	4655	4655	4655	4655	0
30	20240613	191700	147634320	4655	4655	4655	4655	0
31	20240613	191600	147634320	4655	4655	4655	4655	0
32	20240613	191500	147634320	4655	4655	4655	4655	901
33	20240613	191400	147634320	4655	4655	4655	4655	0
34	20240613	191300	147634320	4655	4655	4655	4655	0
35	20240613	191200	147634320	4655	4655	4655	4655	0
36	20240613	191100	147634320	4655	4655	4655	4655	0
37	20240613	191000	147634320	4655	4655	4655	4655	0
38	20240613	190900	147634320	4655	4655	4655	4655	0
39	20240613	190800	147634320	4655	4655	4655	4655	0
40	20240613	190700	147634320	4655	4655	4655	4655	0
41	20240613	190600	147634320	4655	4655	4655	4655	0
42	20240613	190500	147634320	4655	4655	4655	4655	0
43	20240613	190400	147634320	4655	4655	4655	4655	0
44	20240613	190300	147634320	4655	4655	4655	4655	0
45	20240613	190200	147634320	4655	4655	4655	4655	0
46	20240613	190100	147634320	4655	4655	4655	4655	0
47	20240613	190000	147634320	4655	4655	4655	4655	0
48	20240613	185900	147634320	4655	4655	4655	4655	0
49	20240613	185800	147634320	4655	4655	4655	4655	0
50	20240613	185700	147634320	4655	4655	4655	4655	0
51	20240613	185600	147634320	4655	4655	4655	4655	0
52	20240613	185500	147634320	4655	4655	4655	4655	0
53	20240613	185400	147634320	4655	4655	4655	4655	0
54	20240613	185300	147634320	4655	4655	4655	4655	0
55	20240613	185200	147634320	4655	4655	4655	4655	0
56	20240613	185100	147634320	4655	4655	4655	4655	0
57	20240613	185000	147634320	4655	4655	4655	4655	0
58	20240613	184900	147634320	4655	4655	4655	4655	0
59	20240613	184800	147634320	4655	4655	4655	4655	0
60	20240613	184700	147634320	4655	4655	4655	4655	0
61	20240613	184600	147634320	4655	4655	4655	4655	0
62	20240613	184500	147634320	4655	4655	4655	4655	901
63	20240613	184400	147634320	4655	4655	4655	4655	0
64	20240613	184300	147634320	4655	4655	4655	4655	0
65	20240613	184200	147634320	4655	4655	4655	4655	0
66	20240613	184100	147634320	4655	4655	4655	4655	0
67	20240613	184000	147634320	4655	4655	4655	4655	0
68	20240613	183900	147634320	4655	4655	4655	4655	0
69	20240613	183800	147634320	4655	4655	4655	4655	0
70	20240613	183700	147634320	4655	4655	4655	4655	0
71	20240613	183600	147634320	4655	4655	4655	4655	0
72	20240613	183500	147634320	4655	4655	4655	4655	0
73	20240613	183400	147634320	4655	4655	4655	4655	0
74	20240613	183300	147634320	4655	4655	4655	4655	0
75	20240613	183200	147634320	4655	4655	4655	4655	0
76	20240613	183100	147634320	4655	4655	4655	4655	0
77	20240613	183000	147634320	4655	4655	4655	4655	0
78	20240613	182900	147634320	4655	4655	4655	4655	0
79	20240613	182800	147634320	4655	4655	4655	4655	0
80	20240613	182700	147634320	4655	4655	4655	4655	0
81	20240613	182600	147634320	4655	4655	4655	4655	0
82	20240613	182500	147634320	4655	4655	4655	4655	0
83	20240613	182400	147634320	4655	4655	4655	4655	0
84	20240613	182300	147634320	4655	4655	4655	4655	0
85	20240613	182200	147634320	4655	4655	4655	4655	0
86	20240613	182100	147634320	4655	4655	4655	4655	0
87	20240613	182000	147634320	4655	4655	4655	4655	0
88	20240613	181900	147634320	4655	4655	4655	4655	0
89	20240613	181800	147634320	4655	4655	4655	4655	0
90	20240613	181700	147634320	4655	4655	4655	4655	0
91	20240613	181600	147634320	4655	4655	4655	4655	0
92	20240613	181500	147634320	4655	4655	4655	4655	901
93	20240613	181400	147634320	4655	4655	4655	4655	0
94	20240613	181300	147634320	4655	4655	4655	4655	0
95	20240613	181200	147634320	4655	4655	4655	4655	0
96	20240613	181100	147634320	4655	4655	4655	4655	0
97	20240613	181000	147634320	4655	4655	4655	4655	0
98	20240613	180900	147634320	4655	4655	4655	4655	0
99	20240613	180800	147634320	4655	4655	4655	4655	0
100	20240613	180700	147634320	4655	4655	4655	4655	0
101	20240613	180600	147634320	4655	4655	4655	4655	0
102	20240613	180500	147634320	4655	4655	4655	4655	0
103	20240613	180400	147634320	4655	4655	4655	4655	0
104	20240613	180300	147634320	4655	4655	4655	4655	0
105	20240613	180200	147634320	4655	4655	4655	4655	0
106	20240613	180100	147634320	4655	4655	4655	4655	0
107	20240613	180000	147634320	4655	4655	4655	4655	0
108	20240613	175900	147634320	4655	4655	4655	4655	0
109	20240613	175800	147634320	4655	4655	4655	4655	0
110	20240613	175700	147634320	4655	4655	4655	4655	0
111	20240613	175600	147634320	4655	4655	4655	4655	0
112	20240613	175500	147634320	4655	4655	4655	4655	0
113	20240613	175400	147634320	4655	4655	4655	4655	0
114	20240613	175300	147634320	4655	4655	4655	4655	0
115	20240613	175200	147634320	4655	4655	4655	4655	0
116	20240613	175100	147634320	4655	4655	4655	4655	0
117	20240613	175000	147634320	4655	4655	4655	4655	0
118	20240613	174900	147634320	4655	4655	4655	4655	0
119	20240613	174800	147634320	4655	4655	4655	4655	0
120	20240613	174700	147634320	4655	4655	4655	4655	0
121	20240613	174600	147634320	4655	4655	4655	4655	0
122	20240613	174500	147634320	4655	4655	4655	4655	901
123	20240613	174400	147634320	4655	4655	4655	4655	0
124	20240613	174300	147634320	4655	4655	4655	4655	0
125	20240613	174200	147634320	4655	4655	4655	4655	0
126	20240613	174100	147634320	4655	4655	4655	4655	0
127	20240613	174000	147634320	4655	4655	4655	4655	0
128	20240613	173900	147634320	4655	4655	4655	4655	0
129	20240613	173800	147634320	4655	4655	4655	4655	0
130	20240613	173700	147634320	4655	4655	4655	4655	0
131	20240613	173600	147634320	4655	4655	4655	4655	0
132	20240613	173500	147634320	4655	4655	4655	4655	0
133	20240613	173400	147634320	4655	4655	4655	4655	0
134	20240613	173300	147634320	4655	4655	4655	4655	0
135	20240613	173200	147634320	4655	4655	4655	4655	0
136	20240613	173100	147634320	4655	4655	4655	4655	0
137	20240613	173000	147634320	4655	4655	4655	4655	0
138	20240613	172900	147634320	4655	4655	4655	4655	0
139	20240613	172800	147634320	4655	4655	4655	4655	0
140	20240613	172700	147634320	4655	4655	4655	4655	0
141	20240613	172600	147634320	4655	4655	4655	4655	0
142	20240613	172500	147634320	4655	4655	4655	4655	0
143	20240613	172400	147634320	4655	4655	4655	4655	0
144	20240613	172300	147634320	4655	4655	4655	4655	0
145	20240613	172200	147634320	4655	4655	4655	4655	0
146	20240613	172100	147634320	4655	4655	4655	4655	0
147	20240613	172000	147634320	4655	4655	4655	4655	0
148	20240613	171900	147634320	4655	4655	4655	4655	0
149	20240613	171800	147634320	4655	4655	4655	4655	0
150	20240613	171700	147634320	4655	4655	4655	4655	0
151	20240613	171600	147634320	4655	4655	4655	4655	0
152	20240613	171500	147634320	4655	4655	4655	4655	901
153	20240613	171400	147634320	4655	4655	4655	4655	0
154	20240613	171300	147634320	4655	4655	4655	4655	0
155	20240613	171200	147634320	4655	4655	4655	4655	0
156	20240613	171100	147634320	4655	4655	4655	4655	0
157	20240613	171000	147634320	4655	4655	4655	4655	0
158	20240613	170900	147634320	4655	4655	4655	4655	0
159	20240613	170800	147634320	4655	4655	4655	4655	0
160	20240613	170700	147634320	4655	4655	4655	4655	0
161	20240613	170600	147634320	4655	4655	4655	4655	0
162	20240613	170500	147634320	4655	4655	4655	4655	0
163	20240613	170400	147634320	4655	4655	4655	4655	0
164	20240613	170300	147634320	4655	4655	4655	4655	0
165	20240613	170200	147634320	4655	4655	4655	4655	0
166	20240613	170100	147634320	4655	4655	4655	4655	0
167	20240613	170000	147634320	4655	4655	4655	4655	0
168	20240613	165900	147634320	4655	4655	4655	4655	0
169	20240613	165800	147634320	4655	4655	4655	4655	0
170	20240613	165700	147634320	4655	4655	4655	4655	0
171	20240613	165600	147634320	4655	4655	4655	4655	0
172	20240613	165500	147634320	4655	4655	4655	4655	0
173	20240613	165400	147634320	4655	4655	4655	4655	0
174	20240613	165300	147634320	4655	4655	4655	4655	0
175	20240613	165200	147634320	4655	4655	4655	4655	0
176	20240613	165100	147634320	4655	4655	4655	4655	0
177	20240613	165000	147634320	4655	4655	4655	4655	0
178	20240613	164900	147634320	4655	4655	4655	4655	0
179	20240613	164800	147634320	4655	4655	4655	4655	0
180	20240613	164700	147634320	4655	4655	4655	4655	0
181	20240613	164600	147634320	4655	4655	4655	4655	0
182	20240613	164500	147634320	4655	4655	4655	4655	901
183	20240613	164400	147634320	4655	4655	4655	4655	0
184	20240613	164300	147634320	4655	4655	4655	4655	0
185	20240613	164200	147634320	4655	4655	4655	4655	0
186	20240613	164100	147634320	4655	4655	4655	4655	0
187	20240613	164000	147634320	4655	4655	4655	4655	0
188	20240613	163900	147634320	4655	4655	4655	4655	0
189	20240613	163800	147634320	4655	4655	4655	4655	0
190	20240613	163700	147634320	4655	4655	4655	4655	0
191	20240613	163600	147634320	4655	4655	4655	4655	0
192	20240613	163500	147634320	4655	4655	4655	4655	0
193	20240613	163400	147634320	4655	4655	4655	4655	0
194	20240613	163300	147634320	4655	4655	4655	4655	0
195	20240613	163200	147634320	4655	4655	4655	4655	0
196	20240613	163100	147634320	4655	4655	4655	4655	0
197	20240613	163000	147634320	4655	4655	4655	4655	0
198	20240613	162900	147634320	4655	4655	4655	4655	0
199	20240613	162800	147634320	4655	4655	4655	4655	0
200	20240613	162700	147634320	4655	4655	4655	4655	0
201	20240613	162600	147634320	4655	4655	4655	4655	0
202	20240613	162500	147634320	4655	4655	4655	4655	0
203	20240613	162400	147634320	4655	4655	4655	4655	0
204	20240613	162300	147634320	4655	4655	4655	4655	0
205	20240613	162200	147634320	4655	4655	4655	4655	0
206	20240613	162100	147634320	4655	4655	4655	4655	0
207	20240613	162000	147634320	4655	4655	4655	4655	0
208	20240613	161900	147634320	4655	4655	4655	4655	0
209	20240613	161800	147634320	4655	4655	4655	4655	0
210	20240613	161700	147634320	4655	4655	4655	4655	0
211	20240613	161600	147634320	4655	4655	4655	4655	0
212	20240613	161500	147634320	4655	4655	4655	4655	901
213	20240613	161400	147634320	4655	4655	4655	4655	0
214	20240613	161300	147634320	4655	4655	4655	4655	0
215	20240613	161200	147634320	4655	4655	4655	4655	0
216	20240613	161100	147634320	4655	4655	4655	4655	0
217	20240613	161000	147634320	4655	4655	4655	4655	0
218	20240613	160900	147634320	4655	4655	4655	4655	0
219	20240613	160800	147634320	4655	4655	4655	4655	0
220	20240613	160700	147634320	4655	4655	4655	4655	0
221	20240613	160600	147634320	4655	4655	4655	4655	0
222	20240613	160500	147634320	4655	4655	4655	4655	0
223	20240613	160400	147634320	4655	4655	4655	4655	0
224	20240613	160300	147634320	4655	4655	4655	4655	0
225	20240613	160200	147634320	4655	4655	4655	4655	0
226	20240613	160100	147634320	4655	4655	4655	4655	0
227	20240613	160000	147634320	4655	4655	4655	4655	0
228	20240613	155900	147634320	4655	4655	4655	4655	0
229	20240613	155800	147634320	4655	4655	4655	4655	0
230	20240613	155700	147634320	4655	4655	4655	4655	0
231	20240613	155600	147634320	4655	4655	4655	4655	0
232	20240613	155500	147634320	4655	4655	4655	4655	0
233	20240613	155400	147634320	4655	4655	4655	4655	0
234	20240613	155300	147634320	4655	4655	4655	4655	0
235	20240613	155200	147634320	4655	4655	4655	4655	0
236	20240613	155100	147634320	4655	4655	4655	4655	0
237	20240613	155000	147634320	4655	4655	4655	4655	0
238	20240613	154900	147634320	4655	4655	4655	4655	0
239	20240613	154800	147634320	4655	4655	4655	4655	0
240	20240613	154700	147634320	4655	4655	4655	4655	0
241	20240613	154600	147634320	4655	4655	4655	4655	0
242	20240613	154500	147634320	4655	4655	4655	4655	901
243	20240613	154400	147634320	4655	4655	4655	4655	0
244	20240613	154300	147634320	4655	4655	4655	4655	0
245	20240613	154200	147634320	4655	4655	4655	4655	0
246	20240613	154100	147634320	4655	4655	4655	4655	0
247	20240613	154000	147634320	4655	4655	4655	4655	0
248	20240613	153900	147634320	4655	4655	4655	4655	0
249	20240613	153800	147634320	4655	4655	4655	4655	0
250	20240613	153700	147634320	4655	4655	4655	4655	0
251	20240613	153600	147634320	4655	4655	4655	4655	0
252	20240613	153500	147634320	4655	4655	4655	4655	0
253	20240613	153400	147634320	4655	4655	4655	4655	0
254	20240613	153300	147634320	4655	4655	4655	4655	0
255	20240613	153200	147634320	4655	4655	4655	4655	0
256	20240613	153100	147634320	4655	4655	4655	4655	0
257	20240613	153000	147634320	4655	4655	4655	4655	901
258	20240613	152900	143440165	4680	4680	4680	4680	0
259	20240613	152800	143440165	4680	4680	4680	4680	0
260	20240613	152700	143440165	4680	4680	4680	4680	0
261	20240613	152600	143440165	4680	4680	4680	4680	0
262	20240613	152500	143440165	4680	4680	4680	4680	0
263	20240613	152400	143440165	4680	4680	4680	4680	0
264	20240613	152300	143440165	4680	4680	4680	4680	0
265	20240613	152200	143440165	4680	4680	4680	4680	0
266	20240613	152100	143440165	4680	4680	4680	4680	0
267	20240613	152000	143440165	4680	4680	4680	4680	0
268	20240613	151900	143440165	4680	4675	4680	4665	5
269	20240613	151800	143416795	4680	4680	4680	4680	1
270	20240613	151700	143412115	4680	4680	4680	4680	5
271	20240613	151600	143388715	4680	4675	4680	4650	2326
272	20240613	151500	132558670	4665	4660	4665	4660	23
273	20240613	151400	132451380	4660	4660	4660	4660	0
274	20240613	151300	132451380	4660	4660	4660	4660	12
275	20240613	151200	132395460	4655	4655	4655	4655	1
276	20240613	151100	132390805	4660	4660	4660	4660	1
277	20240613	151000	132386145	4660	4660	4660	4660	42
278	20240613	150900	132190425	4660	4660	4660	4660	1
279	20240613	150800	132185765	4675	4675	4675	4675	0
280	20240613	150700	132185765	4675	4670	4675	4655	1002
281	20240613	150600	127512625	4670	4670	4670	4670	154
282	20240613	150500	126793445	4680	4680	4680	4680	0
283	20240613	150400	126793445	4680	4680	4680	4680	1
284	20240613	150300	126788765	4680	4680	4680	4680	1
285	20240613	150200	126784085	4680	4680	4680	4680	0
286	20240613	150100	126784085	4680	4680	4680	4680	0
287	20240613	150000	126784085	4680	4680	4680	4680	0
288	20240613	145900	126784085	4680	4680	4680	4680	0
289	20240613	145800	126784085	4680	4680	4680	4680	0
290	20240613	145700	126784085	4680	4680	4680	4680	0
291	20240613	145600	126784085	4680	4680	4680	4680	1
292	20240613	145500	126779405	4680	4670	4680	4670	2
293	20240613	145400	126770055	4680	4680	4680	4680	1
294	20240613	145300	126765375	4670	4670	4670	4670	5
295	20240613	145200	126742025	4680	4680	4680	4680	0
296	20240613	145100	126742025	4680	4680	4680	4680	0
297	20240613	145000	126742025	4680	4680	4680	4680	0
298	20240613	144900	126742025	4680	4680	4680	4680	0
299	20240613	144800	126742025	4680	4680	4680	4680	0
300	20240613	144700	126742025	4680	4680	4680	4680	0
301	20240613	144600	126742025	4680	4680	4680	4680	0
302	20240613	144500	126742025	4680	4680	4680	4680	379
303	20240613	144400	124968305	4685	4685	4685	4685	0
304	20240613	144300	124968305	4685	4685	4685	4685	10
305	20240613	144200	124921455	4685	4685	4685	4685	5
306	20240613	144100	124898030	4680	4680	4680	4680	0
307	20240613	144000	124898030	4680	4680	4680	4680	0
308	20240613	143900	124898030	4680	4680	4680	4680	0
309	20240613	143800	124898030	4680	4680	4680	4680	0
310	20240613	143700	124898030	4680	4680	4680	4680	238
311	20240613	143600	123784190	4680	4680	4680	4680	0
312	20240613	143500	123784190	4680	4680	4680	4680	0
313	20240613	143400	123784190	4680	4680	4680	4680	0
314	20240613	143300	123784190	4680	4680	4680	4680	0
315	20240613	143200	123784190	4680	4680	4680	4680	26
316	20240613	143100	123662510	4680	4680	4680	4680	0
317	20240613	143000	123662510	4680	4665	4680	4665	9
318	20240613	142900	123620510	4680	4680	4680	4680	0
319	20240613	142800	123620510	4680	4680	4680	4680	26
320	20240613	142700	123498830	4680	4680	4680	4680	300
321	20240613	142600	122094830	4685	4685	4685	4685	1
322	20240613	142500	122090145	4680	4680	4680	4680	0
323	20240613	142400	122090145	4680	4680	4680	4680	0
324	20240613	142300	122090145	4680	4680	4680	4680	2
325	20240613	142200	122080785	4685	4685	4685	4685	0
326	20240613	142100	122080785	4685	4685	4685	4685	0
327	20240613	142000	122080785	4685	4685	4685	4685	0
328	20240613	141900	122080785	4685	4685	4685	4685	1
329	20240613	141800	122076100	4685	4685	4685	4685	78
330	20240613	141700	121710670	4685	4685	4685	4685	134
331	20240613	141600	121082880	4685	4680	4685	4680	300
332	20240613	141500	119678560	4680	4680	4680	4680	264
333	20240613	141400	118443040	4685	4685	4685	4685	0
334	20240613	141300	118443040	4685	4680	4685	4680	218
335	20240613	141200	117422795	4680	4680	4680	4680	0
336	20240613	141100	117422795	4680	4675	4680	4675	20
337	20240613	141000	117329290	4675	4675	4675	4675	11
338	20240613	140900	117277865	4680	4680	4680	4680	0
339	20240613	140800	117277865	4680	4680	4680	4680	6
340	20240613	140700	117249785	4685	4685	4685	4685	0
341	20240613	140600	117249785	4685	4685	4685	4685	0
342	20240613	140500	117249785	4685	4685	4685	4685	0
343	20240613	140400	117249785	4685	4685	4685	4685	57
344	20240613	140300	116982740	4685	4685	4685	4685	0
345	20240613	140200	116982740	4685	4685	4685	4685	1
346	20240613	140100	116978055	4680	4675	4680	4665	427
347	20240613	140000	114979860	4680	4680	4680	4680	1
348	20240613	135900	114975180	4690	4690	4690	4690	0
349	20240613	135800	114975180	4690	4690	4690	4690	0
350	20240613	135700	114975180	4690	4665	4690	4665	19
351	20240613	135600	114886520	4665	4665	4665	4665	1
352	20240613	135500	114881855	4660	4665	4665	4660	8
353	20240613	135400	114844570	4680	4680	4680	4680	0
354	20240613	135300	114844570	4680	4680	4680	4680	0
355	20240613	135200	114844570	4680	4680	4680	4680	0
356	20240613	135100	114844570	4680	4680	4680	4680	0
357	20240613	135000	114844570	4680	4650	4680	4645	1001
358	20240613	134900	110192300	4685	4685	4685	4685	0
359	20240613	134800	110192300	4685	4685	4685	4685	0
360	20240613	134700	110192300	4685	4685	4685	4685	0
361	20240613	134600	110192300	4685	4685	4685	4685	0
362	20240613	134500	110192300	4685	4685	4685	4685	0
363	20240613	134400	110192300	4685	4685	4685	4685	0
364	20240613	134300	110192300	4685	4650	4685	4650	107
365	20240613	134200	109694715	4685	4685	4685	4685	0
366	20240613	134100	109694715	4685	4685	4685	4685	20
367	20240613	134000	109601015	4685	4685	4685	4685	1
368	20240613	133900	109596330	4685	4685	4685	4685	0
369	20240613	133800	109596330	4685	4685	4685	4685	1
370	20240613	133700	109591645	4650	4650	4650	4650	1
371	20240613	133600	109586995	4685	4655	4685	4650	101
372	20240613	133500	109117170	4685	4685	4685	4685	0
373	20240613	133400	109117170	4685	4685	4685	4685	0
374	20240613	133300	109117170	4685	4685	4685	4685	0
375	20240613	133200	109117170	4685	4685	4685	4685	0
376	20240613	133100	109117170	4685	4685	4685	4685	0
377	20240613	133000	109117170	4685	4685	4685	4685	0
378	20240613	132900	109117170	4685	4685	4685	4685	0
379	20240613	132800	109117170	4685	4685	4685	4685	1
380	20240613	132700	109112485	4650	4650	4650	4650	307
381	20240613	132600	107684935	4705	4705	4705	4705	0
382	20240613	132500	107684935	4705	4705	4705	4705	0
383	20240613	132400	107684935	4705	4705	4705	4705	0
384	20240613	132300	107684935	4705	4705	4705	4705	0
385	20240613	132200	107684935	4705	4705	4705	4705	0
386	20240613	132100	107684935	4705	4700	4705	4700	4
387	20240613	132000	107666130	4650	4665	4665	4650	549
388	20240613	131900	105109975	4705	4705	4705	4705	0
389	20240613	131800	105109975	4705	4705	4705	4705	0
390	20240613	131700	105109975	4705	4705	4705	4705	0
391	20240613	131600	105109975	4705	4705	4705	4705	412
392	20240613	131500	103171515	4705	4675	4705	4675	10
393	20240613	131400	103124735	4710	4710	4710	4710	0
394	20240613	131300	103124735	4710	4710	4710	4710	0
395	20240613	131200	103124735	4710	4710	4710	4710	0
396	20240613	131100	103124735	4710	4710	4710	4710	0
397	20240613	131000	103124735	4710	4710	4710	4710	0
398	20240613	130900	103124735	4710	4710	4710	4710	0
399	20240613	130800	103124735	4710	4710	4710	4710	0
400	20240613	130700	103124735	4710	4710	4710	4710	0
401	20240613	130600	103124735	4710	4710	4710	4710	0
402	20240613	130500	103124735	4710	4710	4710	4710	0
403	20240613	130400	103124735	4710	4710	4710	4710	1
404	20240613	130300	103120025	4705	4705	4705	4705	50
405	20240613	130200	102884775	4705	4705	4705	4705	0
406	20240613	130100	102884775	4705	4705	4705	4705	1
407	20240613	130000	102880070	4705	4705	4705	4705	0
408	20240613	125900	102880070	4705	4705	4705	4705	0
409	20240613	125800	102880070	4705	4705	4705	4705	0
410	20240613	125700	102880070	4705	4705	4705	4705	0
411	20240613	125600	102880070	4705	4705	4705	4705	0
412	20240613	125500	102880070	4705	4705	4705	4705	0
413	20240613	125400	102880070	4705	4705	4705	4705	0
414	20240613	125300	102880070	4705	4705	4705	4705	0
415	20240613	125200	102880070	4705	4705	4705	4705	30
416	20240613	125100	102738920	4705	4705	4705	4705	0
417	20240613	125000	102738920	4705	4705	4705	4705	0
418	20240613	124900	102738920	4705	4705	4705	4705	0
419	20240613	124800	102738920	4705	4705	4705	4705	0
420	20240613	124700	102738920	4705	4705	4705	4705	0
421	20240613	124600	102738920	4705	4705	4705	4705	0
422	20240613	124500	102738920	4705	4705	4705	4705	200
423	20240613	124400	101797920	4705	4705	4705	4705	0
424	20240613	124300	101797920	4705	4705	4705	4705	1
425	20240613	124200	101793215	4700	4690	4700	4690	900
426	20240613	124100	97564665	4700	4700	4700	4700	0
427	20240613	124000	97564665	4700	4700	4700	4700	0
428	20240613	123900	97564665	4700	4700	4700	4700	0
429	20240613	123800	97564665	4700	4700	4700	4700	0
430	20240613	123700	97564665	4700	4700	4700	4700	0
431	20240613	123600	97564665	4700	4700	4700	4700	0
432	20240613	123500	97564665	4700	4700	4700	4700	0
433	20240613	123400	97564665	4700	4700	4700	4700	0
434	20240613	123300	97564665	4700	4700	4700	4700	0
435	20240613	123200	97564665	4700	4700	4700	4700	0
436	20240613	123100	97564665	4700	4700	4700	4700	1
437	20240613	123000	97559965	4645	4645	4645	4645	100
438	20240613	122900	97095465	4710	4710	4710	4710	0
439	20240613	122800	97095465	4710	4710	4710	4710	0
440	20240613	122700	97095465	4710	4710	4710	4710	0
441	20240613	122600	97095465	4710	4710	4710	4710	0
442	20240613	122500	97095465	4710	4710	4710	4710	0
443	20240613	122400	97095465	4710	4710	4710	4710	0
444	20240613	122300	97095465	4710	4710	4710	4710	0
445	20240613	122200	97095465	4710	4710	4710	4710	0
446	20240613	122100	97095465	4710	4710	4710	4710	0
447	20240613	122000	97095465	4710	4710	4710	4710	0
448	20240613	121900	97095465	4710	4710	4710	4710	0
449	20240613	121800	97095465	4710	4710	4710	4710	1
450	20240613	121700	97090755	4665	4695	4695	4605	9181
451	20240613	121600	54262845	4725	4725	4725	4725	0
452	20240613	121500	54262845	4725	4725	4725	4725	0
453	20240613	121400	54262845	4725	4725	4725	4725	0
454	20240613	121300	54262845	4725	4725	4725	4725	0
455	20240613	121200	54262845	4725	4725	4725	4725	0
456	20240613	121100	54262845	4725	4695	4725	4695	289
457	20240613	121000	52905960	4725	4725	4725	4725	0
458	20240613	120900	52905960	4725	4695	4725	4695	64
459	20240613	120800	52605450	4725	4725	4725	4725	0
460	20240613	120700	52605450	4725	4695	4725	4695	20
461	20240613	120600	52511520	4725	4725	4725	4725	0
462	20240613	120500	52511520	4725	4725	4725	4725	0
463	20240613	120400	52511520	4725	4725	4725	4725	0
464	20240613	120300	52511520	4725	4725	4725	4725	0
465	20240613	120200	52511520	4725	4725	4725	4725	0
466	20240613	120100	52511520	4725	4725	4725	4725	0
467	20240613	120000	52511520	4725	4725	4725	4725	0
468	20240613	115900	52511520	4725	4725	4725	4725	0
469	20240613	115800	52511520	4725	4725	4725	4725	0
470	20240613	115700	52511520	4725	4725	4725	4725	0
471	20240613	115600	52511520	4725	4725	4725	4725	0
472	20240613	115500	52511520	4725	4725	4725	4725	0
473	20240613	115400	52511520	4725	4725	4725	4725	0
474	20240613	115300	52511520	4725	4725	4725	4725	10
475	20240613	115200	52464270	4725	4725	4725	4725	0
476	20240613	115100	52464270	4725	4725	4725	4725	0
477	20240613	115000	52464270	4725	4725	4725	4725	0
478	20240613	114900	52464270	4725	4725	4725	4725	0
479	20240613	114800	52464270	4725	4725	4725	4725	1
480	20240613	114700	52459545	4695	4695	4695	4695	200
481	20240613	114600	51520545	4725	4725	4725	4695	302
482	20240613	114500	50102595	4695	4700	4700	4695	1893
483	20240613	114400	41208540	4725	4725	4725	4725	0
484	20240613	114300	41208540	4725	4725	4725	4725	0
485	20240613	114200	41208540	4725	4725	4725	4725	0
486	20240613	114100	41208540	4725	4725	4725	4725	0
487	20240613	114000	41208540	4725	4725	4725	4725	0
488	20240613	113900	41208540	4725	4725	4725	4725	0
489	20240613	113800	41208540	4725	4725	4725	4725	0
490	20240613	113700	41208540	4725	4725	4725	4725	0
491	20240613	113600	41208540	4725	4725	4725	4725	0
492	20240613	113500	41208540	4725	4725	4725	4725	0
493	20240613	113400	41208540	4725	4725	4725	4725	1
494	20240613	113300	41203815	4705	4705	4705	4705	173
495	20240613	113200	40389850	4720	4720	4720	4720	1
496	20240613	113100	40385130	4705	4705	4705	4705	14
497	20240613	113000	40319260	4725	4725	4725	4725	0
498	20240613	112900	40319260	4725	4725	4725	4725	0
499	20240613	112800	40319260	4725	4725	4725	4725	0
500	20240613	112700	40319260	4725	4725	4725	4725	0
501	20240613	112600	40319260	4725	4725	4725	4725	0
502	20240613	112500	40319260	4725	4725	4725	4725	0
503	20240613	112400	40319260	4725	4725	4725	4725	0
504	20240613	112300	40319260	4725	4725	4725	4725	0
505	20240613	112200	40319260	4725	4725	4725	4725	0
506	20240613	112100	40319260	4725	4725	4725	4725	0
507	20240613	112000	40319260	4725	4725	4725	4725	0
508	20240613	111900	40319260	4725	4725	4725	4725	0
509	20240613	111800	40319260	4725	4725	4725	4725	1
510	20240613	111700	40314535	4700	4700	4700	4700	169
511	20240613	111600	39520235	4720	4720	4720	4720	0
512	20240613	111500	39520235	4720	4720	4720	4720	1
513	20240613	111400	39515515	4700	4720	4720	4700	501
514	20240613	111300	37160795	4700	4710	4710	4700	500
515	20240613	111200	34810785	4725	4725	4725	4725	0
516	20240613	111100	34810785	4725	4725	4725	4725	0
517	20240613	111000	34810785	4725	4725	4725	4725	0
518	20240613	110900	34810785	4725	4725	4725	4725	0
519	20240613	110800	34810785	4725	4725	4725	4725	0
520	20240613	110700	34810785	4725	4725	4725	4725	0
521	20240613	110600	34810785	4725	4725	4725	4725	0
522	20240613	110500	34810785	4725	4725	4725	4725	0
523	20240613	110400	34810785	4725	4725	4725	4725	250
524	20240613	110300	33629535	4725	4725	4725	4725	0
525	20240613	110200	33629535	4725	4725	4725	4725	1
526	20240613	110100	33624810	4695	4700	4725	4695	367
527	20240613	110000	31900275	4700	4715	4715	4700	891
528	20240613	105900	27708410	4715	4715	4715	4715	0
529	20240613	105800	27708410	4715	4720	4720	4715	127
530	20240613	105700	27109595	4720	4720	4720	4720	1
531	20240613	105600	27104875	4720	4720	4720	4720	0
532	20240613	105500	27104875	4720	4720	4720	4720	1
533	20240613	105400	27100155	4715	4715	4715	4715	0
534	20240613	105300	27100155	4715	4715	4715	4715	0
535	20240613	105200	27100155	4715	4720	4720	4715	187
536	20240613	105100	26218445	4720	4720	4720	4720	0
537	20240613	105000	26218445	4720	4720	4720	4720	0
538	20240613	104900	26218445	4720	4720	4720	4720	0
539	20240613	104800	26218445	4720	4720	4720	4720	0
540	20240613	104700	26218445	4720	4720	4720	4720	0
541	20240613	104600	26218445	4720	4720	4720	4720	28
542	20240613	104500	26086285	4720	4720	4720	4720	0
543	20240613	104400	26086285	4720	4720	4720	4720	100
544	20240613	104300	25614285	4725	4725	4725	4725	0
545	20240613	104200	25614285	4725	4725	4725	4725	6
546	20240613	104100	25585935	4725	4725	4725	4725	140
547	20240613	104000	24924435	4725	4725	4725	4725	0
548	20240613	103900	24924435	4725	4725	4725	4725	0
549	20240613	103800	24924435	4725	4725	4725	4725	0
550	20240613	103700	24924435	4725	4725	4725	4725	1
551	20240613	103600	24919710	4720	4720	4720	4720	1
552	20240613	103500	24914990	4760	4760	4760	4760	0
553	20240613	103400	24914990	4760	4760	4760	4760	0
554	20240613	103300	24914990	4760	4760	4760	4760	0
555	20240613	103200	24914990	4760	4760	4760	4760	0
556	20240613	103100	24914990	4760	4760	4760	4760	0
557	20240613	103000	24914990	4760	4755	4760	4755	130
558	20240613	102900	24296650	4755	4730	4755	4725	520
559	20240613	102800	21838775	4760	4760	4760	4760	0
560	20240613	102700	21838775	4760	4760	4760	4760	0
561	20240613	102600	21838775	4760	4760	4760	4760	0
562	20240613	102500	21838775	4760	4760	4760	4760	0
563	20240613	102400	21838775	4760	4760	4760	4760	0
564	20240613	102300	21838775	4760	4760	4760	4760	0
565	20240613	102200	21838775	4760	4760	4760	4760	0
566	20240613	102100	21838775	4760	4760	4760	4760	0
567	20240613	102000	21838775	4760	4760	4760	4760	0
568	20240613	101900	21838775	4760	4760	4760	4760	0
569	20240613	101800	21838775	4760	4760	4760	4760	0
570	20240613	101700	21838775	4760	4760	4760	4760	0
571	20240613	101600	21838775	4760	4760	4760	4760	0
572	20240613	101500	21838775	4760	4760	4760	4760	0
573	20240613	101400	21838775	4760	4760	4760	4760	0
574	20240613	101300	21838775	4760	4735	4760	4735	216
575	20240613	101200	20815990	4760	4760	4760	4760	0
576	20240613	101100	20815990	4760	4760	4760	4760	0
577	20240613	101000	20815990	4760	4760	4760	4760	0
578	20240613	100900	20815990	4760	4760	4760	4750	5
579	20240613	100800	20792220	4750	4750	4750	4750	10
580	20240613	100700	20744720	4765	4765	4765	4765	0
581	20240613	100600	20744720	4765	4765	4765	4765	0
582	20240613	100500	20744720	4765	4765	4765	4765	0
583	20240613	100400	20744720	4765	4765	4765	4765	0
584	20240613	100300	20744720	4765	4765	4765	4765	0
585	20240613	100200	20744720	4765	4765	4765	4765	0
586	20240613	100100	20744720	4765	4760	4765	4760	100
587	20240613	100000	20268495	4760	4760	4760	4760	0
588	20240613	095900	20268495	4760	4760	4760	4760	0
589	20240613	095800	20268495	4760	4760	4760	4760	0
590	20240613	095700	20268495	4760	4760	4760	4760	1
591	20240613	095600	20263735	4750	4750	4750	4750	2
592	20240613	095500	20254235	4750	4750	4750	4750	1
593	20240613	095400	20249485	4765	4765	4765	4765	0
594	20240613	095300	20249485	4765	4765	4765	4765	0
595	20240613	095200	20249485	4765	4765	4765	4765	0
596	20240613	095100	20249485	4765	4745	4765	4745	220
597	20240613	095000	19204885	4745	4745	4745	4745	0
598	20240613	094900	19204885	4745	4740	4745	4740	130
599	20240613	094800	18588260	4745	4745	4745	4745	0
600	20240613	094700	18588260	4745	4735	4745	4735	100
601	20240613	094600	18114310	4735	4740	4740	4735	389
602	20240613	094500	16271645	4745	4745	4745	4745	0
603	20240613	094400	16271645	4745	4745	4745	4745	1
604	20240613	094300	16266900	4735	4735	4735	4735	2
605	20240613	094200	16257430	4745	4745	4745	4745	50
606	20240613	094100	16020180	4745	4745	4745	4745	0
607	20240613	094000	16020180	4745	4745	4745	4745	150
608	20240613	093900	15308430	4735	4735	4735	4735	5
609	20240613	093800	15284755	4745	4745	4745	4745	0
610	20240613	093700	15284755	4745	4745	4745	4745	0
611	20240613	093600	15284755	4745	4745	4745	4745	0
612	20240613	093500	15284755	4745	4735	4745	4735	151
613	20240613	093400	14568270	4745	4745	4745	4745	0
614	20240613	093300	14568270	4745	4745	4745	4745	0
615	20240613	093200	14568270	4745	4745	4745	4745	5
616	20240613	093100	14544545	4745	4745	4745	4745	150
617	20240613	093000	13832795	4745	4745	4745	4735	5
618	20240613	092900	13809100	4740	4740	4740	4740	0
619	20240613	092800	13809100	4740	4740	4740	4740	200
620	20240613	092700	12861100	4745	4745	4745	4745	200
621	20240613	092600	11912100	4745	4745	4745	4745	1
622	20240613	092500	11907355	4730	4730	4730	4730	3
623	20240613	092400	11893165	4745	4745	4745	4745	0
624	20240613	092300	11893165	4745	4720	4745	4720	4
625	20240613	092200	11874260	4740	4740	4740	4740	189
626	20240613	092100	10978400	4740	4740	4740	4720	90
627	20240613	092000	10552800	4715	4740	4740	4715	89
628	20240613	091900	10132540	4740	4710	4740	4710	408
629	20240613	091800	8210830	4705	4705	4705	4705	35
630	20240613	091700	8046155	4705	4700	4705	4700	90
631	20240613	091600	7623005	4705	4700	4705	4700	95
632	20240613	091500	7176485	4685	4685	4685	4685	88
633	20240613	091400	6764205	4690	4685	4690	4680	434
634	20240613	091300	4729275	4685	4700	4710	4685	636
635	20240613	091200	1743865	4710	4710	4710	4710	0
636	20240613	091100	1743865	4710	4710	4710	4710	4
637	20240613	091000	1725025	4710	4735	4735	4710	102
638	20240613	090900	1244560	4745	4745	4745	4745	0
639	20240613	090800	1244560	4745	4720	4745	4710	133
640	20240613	090700	616660	4720	4720	4720	4720	45
641	20240613	090600	404260	4745	4745	4745	4745	0
642	20240613	090500	404260	4745	4745	4745	4745	0
643	20240613	090400	404260	4745	4705	4745	4700	17
644	20240613	090300	324220	4705	4705	4705	4705	0
645	20240613	090200	324220	4705	4705	4705	4705	30
646	20240613	090100	183070	4710	4710	4710	4710	0
647	20240613	090000	183070	4710	4690	4710	4690	39