KissMeData/197140/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	203300	61429225	4050	4050	4050	4050	243
3	20240619	203200	61429225	4050	4050	4050	4050	0
4	20240619	203100	61429225	4050	4050	4050	4050	0
5	20240619	203000	61429225	4050	4050	4050	4050	0
6	20240619	202900	61429225	4050	4050	4050	4050	0
7	20240619	202800	61429225	4050	4050	4050	4050	0
8	20240619	202700	61429225	4050	4050	4050	4050	0
9	20240619	202600	61429225	4050	4050	4050	4050	0
10	20240619	202500	61429225	4050	4050	4050	4050	0
11	20240619	202400	61429225	4050	4050	4050	4050	0
12	20240619	202300	61429225	4050	4050	4050	4050	0
13	20240619	202200	61429225	4050	4050	4050	4050	0
14	20240619	202100	61429225	4050	4050	4050	4050	0
15	20240619	202000	61429225	4050	4050	4050	4050	0
16	20240619	201900	61429225	4050	4050	4050	4050	0
17	20240619	201800	61429225	4050	4050	4050	4050	0
18	20240619	201700	61429225	4050	4050	4050	4050	0
19	20240619	201600	61429225	4050	4050	4050	4050	0
20	20240619	201500	61429225	4050	4050	4050	4050	0
21	20240619	201400	61429225	4050	4050	4050	4050	0
22	20240619	201300	61429225	4050	4050	4050	4050	0
23	20240619	201200	61429225	4050	4050	4050	4050	0
24	20240619	201100	61429225	4050	4050	4050	4050	0
25	20240619	201000	61429225	4050	4050	4050	4050	0
26	20240619	200900	61429225	4050	4050	4050	4050	0
27	20240619	200800	61429225	4050	4050	4050	4050	0
28	20240619	200700	61429225	4050	4050	4050	4050	0
29	20240619	200600	61429225	4050	4050	4050	4050	0
30	20240619	200500	61429225	4050	4050	4050	4050	0
31	20240619	200400	61429225	4050	4050	4050	4050	0
32	20240619	200300	61429225	4050	4050	4050	4050	243
33	20240619	200200	61429225	4050	4050	4050	4050	0
34	20240619	200100	61429225	4050	4050	4050	4050	0
35	20240619	200000	61429225	4050	4050	4050	4050	0
36	20240619	195900	61429225	4050	4050	4050	4050	0
37	20240619	195800	61429225	4050	4050	4050	4050	0
38	20240619	195700	61429225	4050	4050	4050	4050	0
39	20240619	195600	61429225	4050	4050	4050	4050	0
40	20240619	195500	61429225	4050	4050	4050	4050	0
41	20240619	195400	61429225	4050	4050	4050	4050	0
42	20240619	195300	61429225	4050	4050	4050	4050	0
43	20240619	195200	61429225	4050	4050	4050	4050	0
44	20240619	195100	61429225	4050	4050	4050	4050	0
45	20240619	195000	61429225	4050	4050	4050	4050	0
46	20240619	194900	61429225	4050	4050	4050	4050	0
47	20240619	194800	61429225	4050	4050	4050	4050	0
48	20240619	194700	61429225	4050	4050	4050	4050	0
49	20240619	194600	61429225	4050	4050	4050	4050	0
50	20240619	194500	61429225	4050	4050	4050	4050	0
51	20240619	194400	61429225	4050	4050	4050	4050	0
52	20240619	194300	61429225	4050	4050	4050	4050	0
53	20240619	194200	61429225	4050	4050	4050	4050	0
54	20240619	194100	61429225	4050	4050	4050	4050	0
55	20240619	194000	61429225	4050	4050	4050	4050	0
56	20240619	193900	61429225	4050	4050	4050	4050	0
57	20240619	193800	61429225	4050	4050	4050	4050	0
58	20240619	193700	61429225	4050	4050	4050	4050	0
59	20240619	193600	61429225	4050	4050	4050	4050	0
60	20240619	193500	61429225	4050	4050	4050	4050	0
61	20240619	193400	61429225	4050	4050	4050	4050	0
62	20240619	193300	61429225	4050	4050	4050	4050	243
63	20240619	193200	61429225	4050	4050	4050	4050	0
64	20240619	193100	61429225	4050	4050	4050	4050	0
65	20240619	193000	61429225	4050	4050	4050	4050	0
66	20240619	192900	61429225	4050	4050	4050	4050	0
67	20240619	192800	61429225	4050	4050	4050	4050	0
68	20240619	192700	61429225	4050	4050	4050	4050	0
69	20240619	192600	61429225	4050	4050	4050	4050	0
70	20240619	192500	61429225	4050	4050	4050	4050	0
71	20240619	192400	61429225	4050	4050	4050	4050	0
72	20240619	192300	61429225	4050	4050	4050	4050	0
73	20240619	192200	61429225	4050	4050	4050	4050	0
74	20240619	192100	61429225	4050	4050	4050	4050	0
75	20240619	192000	61429225	4050	4050	4050	4050	0
76	20240619	191900	61429225	4050	4050	4050	4050	0
77	20240619	191800	61429225	4050	4050	4050	4050	0
78	20240619	191700	61429225	4050	4050	4050	4050	0
79	20240619	191600	61429225	4050	4050	4050	4050	0
80	20240619	191500	61429225	4050	4050	4050	4050	0
81	20240619	191400	61429225	4050	4050	4050	4050	0
82	20240619	191300	61429225	4050	4050	4050	4050	0
83	20240619	191200	61429225	4050	4050	4050	4050	0
84	20240619	191100	61429225	4050	4050	4050	4050	0
85	20240619	191000	61429225	4050	4050	4050	4050	0
86	20240619	190900	61429225	4050	4050	4050	4050	0
87	20240619	190800	61429225	4050	4050	4050	4050	0
88	20240619	190700	61429225	4050	4050	4050	4050	0
89	20240619	190600	61429225	4050	4050	4050	4050	0
90	20240619	190500	61429225	4050	4050	4050	4050	0
91	20240619	190400	61429225	4050	4050	4050	4050	0
92	20240619	190300	61429225	4050	4050	4050	4050	243
93	20240619	190200	61429225	4050	4050	4050	4050	0
94	20240619	190100	61429225	4050	4050	4050	4050	0
95	20240619	190000	61429225	4050	4050	4050	4050	0
96	20240619	185900	61429225	4050	4050	4050	4050	0
97	20240619	185800	61429225	4050	4050	4050	4050	0
98	20240619	185700	61429225	4050	4050	4050	4050	0
99	20240619	185600	61429225	4050	4050	4050	4050	0
100	20240619	185500	61429225	4050	4050	4050	4050	0
101	20240619	185400	61429225	4050	4050	4050	4050	0
102	20240619	185300	61429225	4050	4050	4050	4050	0
103	20240619	185200	61429225	4050	4050	4050	4050	0
104	20240619	185100	61429225	4050	4050	4050	4050	0
105	20240619	185000	61429225	4050	4050	4050	4050	0
106	20240619	184900	61429225	4050	4050	4050	4050	0
107	20240619	184800	61429225	4050	4050	4050	4050	0
108	20240619	184700	61429225	4050	4050	4050	4050	0
109	20240619	184600	61429225	4050	4050	4050	4050	0
110	20240619	184500	61429225	4050	4050	4050	4050	0
111	20240619	184400	61429225	4050	4050	4050	4050	0
112	20240619	184300	61429225	4050	4050	4050	4050	0
113	20240619	184200	61429225	4050	4050	4050	4050	0
114	20240619	184100	61429225	4050	4050	4050	4050	0
115	20240619	184000	61429225	4050	4050	4050	4050	0
116	20240619	183900	61429225	4050	4050	4050	4050	0
117	20240619	183800	61429225	4050	4050	4050	4050	0
118	20240619	183700	61429225	4050	4050	4050	4050	0
119	20240619	183600	61429225	4050	4050	4050	4050	0
120	20240619	183500	61429225	4050	4050	4050	4050	0
121	20240619	183400	61429225	4050	4050	4050	4050	0
122	20240619	183300	61429225	4050	4050	4050	4050	243
123	20240619	183200	61429225	4050	4050	4050	4050	0
124	20240619	183100	61429225	4050	4050	4050	4050	0
125	20240619	183000	61429225	4050	4050	4050	4050	0
126	20240619	182900	61429225	4050	4050	4050	4050	0
127	20240619	182800	61429225	4050	4050	4050	4050	0
128	20240619	182700	61429225	4050	4050	4050	4050	0
129	20240619	182600	61429225	4050	4050	4050	4050	0
130	20240619	182500	61429225	4050	4050	4050	4050	0
131	20240619	182400	61429225	4050	4050	4050	4050	0
132	20240619	182300	61429225	4050	4050	4050	4050	0
133	20240619	182200	61429225	4050	4050	4050	4050	0
134	20240619	182100	61429225	4050	4050	4050	4050	0
135	20240619	182000	61429225	4050	4050	4050	4050	0
136	20240619	181900	61429225	4050	4050	4050	4050	0
137	20240619	181800	61429225	4050	4050	4050	4050	0
138	20240619	181700	61429225	4050	4050	4050	4050	0
139	20240619	181600	61429225	4050	4050	4050	4050	0
140	20240619	181500	61429225	4050	4050	4050	4050	0
141	20240619	181400	61429225	4050	4050	4050	4050	0
142	20240619	181300	61429225	4050	4050	4050	4050	0
143	20240619	181200	61429225	4050	4050	4050	4050	0
144	20240619	181100	61429225	4050	4050	4050	4050	0
145	20240619	181000	61429225	4050	4050	4050	4050	0
146	20240619	180900	61429225	4050	4050	4050	4050	0
147	20240619	180800	61429225	4050	4050	4050	4050	0
148	20240619	180700	61429225	4050	4050	4050	4050	0
149	20240619	180600	61429225	4050	4050	4050	4050	0
150	20240619	180500	61429225	4050	4050	4050	4050	0
151	20240619	180400	61429225	4050	4050	4050	4050	0
152	20240619	180300	61429225	4050	4050	4050	4050	243
153	20240619	180200	61429225	4050	4050	4050	4050	0
154	20240619	180100	61429225	4050	4050	4050	4050	0
155	20240619	180000	61429225	4050	4050	4050	4050	0
156	20240619	175900	61429225	4050	4050	4050	4050	0
157	20240619	175800	61429225	4050	4050	4050	4050	0
158	20240619	175700	61429225	4050	4050	4050	4050	0
159	20240619	175600	61429225	4050	4050	4050	4050	0
160	20240619	175500	61429225	4050	4050	4050	4050	0
161	20240619	175400	61429225	4050	4050	4050	4050	0
162	20240619	175300	61429225	4050	4050	4050	4050	0
163	20240619	175200	61429225	4050	4050	4050	4050	0
164	20240619	175100	61429225	4050	4050	4050	4050	0
165	20240619	175000	61429225	4050	4050	4050	4050	0
166	20240619	174900	61429225	4050	4050	4050	4050	0
167	20240619	174800	61429225	4050	4050	4050	4050	0
168	20240619	174700	61429225	4050	4050	4050	4050	0
169	20240619	174600	61429225	4050	4050	4050	4050	0
170	20240619	174500	61429225	4050	4050	4050	4050	0
171	20240619	174400	61429225	4050	4050	4050	4050	0
172	20240619	174300	61429225	4050	4050	4050	4050	0
173	20240619	174200	61429225	4050	4050	4050	4050	0
174	20240619	174100	61429225	4050	4050	4050	4050	0
175	20240619	174000	61429225	4050	4050	4050	4050	0
176	20240619	173900	61429225	4050	4050	4050	4050	0
177	20240619	173800	61429225	4050	4050	4050	4050	0
178	20240619	173700	61429225	4050	4050	4050	4050	0
179	20240619	173600	61429225	4050	4050	4050	4050	0
180	20240619	173500	61429225	4050	4050	4050	4050	0
181	20240619	173400	61429225	4050	4050	4050	4050	0
182	20240619	173300	61429225	4050	4050	4050	4050	243
183	20240619	173200	61429225	4050	4050	4050	4050	0
184	20240619	173100	61429225	4050	4050	4050	4050	0
185	20240619	173000	61429225	4050	4050	4050	4050	0
186	20240619	172900	61429225	4050	4050	4050	4050	0
187	20240619	172800	61429225	4050	4050	4050	4050	0
188	20240619	172700	61429225	4050	4050	4050	4050	0
189	20240619	172600	61429225	4050	4050	4050	4050	0
190	20240619	172500	61429225	4050	4050	4050	4050	0
191	20240619	172400	61429225	4050	4050	4050	4050	0
192	20240619	172300	61429225	4050	4050	4050	4050	0
193	20240619	172200	61429225	4050	4050	4050	4050	0
194	20240619	172100	61429225	4050	4050	4050	4050	0
195	20240619	172000	61429225	4050	4050	4050	4050	0
196	20240619	171900	61429225	4050	4050	4050	4050	0
197	20240619	171800	61429225	4050	4050	4050	4050	0
198	20240619	171700	61429225	4050	4050	4050	4050	0
199	20240619	171600	61429225	4050	4050	4050	4050	0
200	20240619	171500	61429225	4050	4050	4050	4050	0
201	20240619	171400	61429225	4050	4050	4050	4050	0
202	20240619	171300	61429225	4050	4050	4050	4050	0
203	20240619	171200	61429225	4050	4050	4050	4050	0
204	20240619	171100	61429225	4050	4050	4050	4050	0
205	20240619	171000	61429225	4050	4050	4050	4050	0
206	20240619	170900	61429225	4050	4050	4050	4050	0
207	20240619	170800	61429225	4050	4050	4050	4050	0
208	20240619	170700	61429225	4050	4050	4050	4050	0
209	20240619	170600	61429225	4050	4050	4050	4050	0
210	20240619	170500	61429225	4050	4050	4050	4050	0
211	20240619	170400	61429225	4050	4050	4050	4050	0
212	20240619	170300	61429225	4050	4050	4050	4050	243
213	20240619	170200	61429225	4050	4050	4050	4050	0
214	20240619	170100	61429225	4050	4050	4050	4050	0
215	20240619	170000	61429225	4050	4050	4050	4050	0
216	20240619	165900	61429225	4050	4050	4050	4050	0
217	20240619	165800	61429225	4050	4050	4050	4050	0
218	20240619	165700	61429225	4050	4050	4050	4050	0
219	20240619	165600	61429225	4050	4050	4050	4050	0
220	20240619	165500	61429225	4050	4050	4050	4050	0
221	20240619	165400	61429225	4050	4050	4050	4050	0
222	20240619	165300	61429225	4050	4050	4050	4050	0
223	20240619	165200	61429225	4050	4050	4050	4050	0
224	20240619	165100	61429225	4050	4050	4050	4050	0
225	20240619	165000	61429225	4050	4050	4050	4050	0
226	20240619	164900	61429225	4050	4050	4050	4050	0
227	20240619	164800	61429225	4050	4050	4050	4050	0
228	20240619	164700	61429225	4050	4050	4050	4050	0
229	20240619	164600	61429225	4050	4050	4050	4050	0
230	20240619	164500	61429225	4050	4050	4050	4050	0
231	20240619	164400	61429225	4050	4050	4050	4050	0
232	20240619	164300	61429225	4050	4050	4050	4050	0
233	20240619	164200	61429225	4050	4050	4050	4050	0
234	20240619	164100	61429225	4050	4050	4050	4050	0
235	20240619	164000	61429225	4050	4050	4050	4050	0
236	20240619	163900	61429225	4050	4050	4050	4050	0
237	20240619	163800	61429225	4050	4050	4050	4050	0
238	20240619	163700	61429225	4050	4050	4050	4050	0
239	20240619	163600	61429225	4050	4050	4050	4050	0
240	20240619	163500	61429225	4050	4050	4050	4050	0
241	20240619	163400	61429225	4050	4050	4050	4050	0
242	20240619	163300	61429225	4050	4050	4050	4050	243
243	20240619	163200	61429225	4050	4050	4050	4050	0
244	20240619	163100	61429225	4050	4050	4050	4050	0
245	20240619	163000	61429225	4050	4050	4050	4050	0
246	20240619	162900	61429225	4050	4050	4050	4050	0
247	20240619	162800	61429225	4050	4050	4050	4050	0
248	20240619	162700	61429225	4050	4050	4050	4050	0
249	20240619	162600	61429225	4050	4050	4050	4050	0
250	20240619	162500	61429225	4050	4050	4050	4050	0
251	20240619	162400	61429225	4050	4050	4050	4050	0
252	20240619	162300	61429225	4050	4050	4050	4050	0
253	20240619	162200	61429225	4050	4050	4050	4050	0
254	20240619	162100	61429225	4050	4050	4050	4050	0
255	20240619	162000	61429225	4050	4050	4050	4050	0
256	20240619	161900	61429225	4050	4050	4050	4050	0
257	20240619	161800	61429225	4050	4050	4050	4050	0
258	20240619	161700	61429225	4050	4050	4050	4050	0
259	20240619	161600	61429225	4050	4050	4050	4050	0
260	20240619	161500	61429225	4050	4050	4050	4050	0
261	20240619	161400	61429225	4050	4050	4050	4050	0
262	20240619	161300	61429225	4050	4050	4050	4050	0
263	20240619	161200	61429225	4050	4050	4050	4050	0
264	20240619	161100	61429225	4050	4050	4050	4050	0
265	20240619	161000	61429225	4050	4050	4050	4050	0
266	20240619	160900	61429225	4050	4050	4050	4050	0
267	20240619	160800	61429225	4050	4050	4050	4050	0
268	20240619	160700	61429225	4050	4050	4050	4050	0
269	20240619	160600	61429225	4050	4050	4050	4050	0
270	20240619	160500	61429225	4050	4050	4050	4050	0
271	20240619	160400	61429225	4050	4050	4050	4050	0
272	20240619	160300	61429225	4050	4050	4050	4050	243
273	20240619	160200	61429225	4050	4050	4050	4050	0
274	20240619	160100	61429225	4050	4050	4050	4050	0
275	20240619	160000	61429225	4050	4050	4050	4050	0
276	20240619	155900	61429225	4050	4050	4050	4050	0
277	20240619	155800	61429225	4050	4050	4050	4050	0
278	20240619	155700	61429225	4050	4050	4050	4050	0
279	20240619	155600	61429225	4050	4050	4050	4050	0
280	20240619	155500	61429225	4050	4050	4050	4050	0
281	20240619	155400	61429225	4050	4050	4050	4050	0
282	20240619	155300	61429225	4050	4050	4050	4050	0
283	20240619	155200	61429225	4050	4050	4050	4050	0
284	20240619	155100	61429225	4050	4050	4050	4050	0
285	20240619	155000	61429225	4050	4050	4050	4050	0
286	20240619	154900	61429225	4050	4050	4050	4050	0
287	20240619	154800	61429225	4050	4050	4050	4050	0
288	20240619	154700	61429225	4050	4050	4050	4050	0
289	20240619	154600	61429225	4050	4050	4050	4050	0
290	20240619	154500	61429225	4050	4050	4050	4050	0
291	20240619	154400	61429225	4050	4050	4050	4050	0
292	20240619	154300	61429225	4050	4050	4050	4050	0
293	20240619	154200	61429225	4050	4050	4050	4050	0
294	20240619	154100	61429225	4050	4050	4050	4050	0
295	20240619	154000	61429225	4050	4050	4050	4050	0
296	20240619	153900	61429225	4050	4050	4050	4050	0
297	20240619	153800	61429225	4050	4050	4050	4050	0
298	20240619	153700	61429225	4050	4050	4050	4050	0
299	20240619	153600	61429225	4050	4050	4050	4050	0
300	20240619	153500	61429225	4050	4050	4050	4050	0
301	20240619	153400	61429225	4050	4050	4050	4050	0
302	20240619	153300	61429225	4050	4050	4050	4050	243
303	20240619	153200	61429225	4050	4050	4050	4050	0
304	20240619	153100	61429225	4050	4050	4050	4050	0
305	20240619	153000	61429225	4050	4050	4050	4050	243
306	20240619	152900	60445075	4050	4050	4050	4050	0
307	20240619	152800	60445075	4050	4050	4050	4050	0
308	20240619	152700	60445075	4050	4050	4050	4050	0
309	20240619	152600	60445075	4050	4050	4050	4050	0
310	20240619	152500	60445075	4050	4050	4050	4050	0
311	20240619	152400	60445075	4050	4050	4050	4050	0
312	20240619	152300	60445075	4050	4050	4050	4050	0
313	20240619	152200	60445075	4050	4050	4050	4050	0
314	20240619	152100	60445075	4050	4050	4050	4050	0
315	20240619	152000	60445075	4050	4050	4050	4050	0
316	20240619	151900	60445075	4050	4050	4050	4050	2
317	20240619	151800	60436975	4070	4070	4070	4070	0
318	20240619	151700	60436975	4070	4050	4070	4050	320
319	20240619	151600	59138835	4060	4060	4060	4060	0
320	20240619	151500	59138835	4060	4060	4060	4060	0
321	20240619	151400	59138835	4060	4060	4060	4060	0
322	20240619	151300	59138835	4060	4060	4060	4060	0
323	20240619	151200	59138835	4060	4060	4060	4060	0
324	20240619	151100	59138835	4060	4060	4060	4060	1
325	20240619	151000	59134775	4050	4050	4050	4050	0
326	20240619	150900	59134775	4050	4050	4050	4050	0
327	20240619	150800	59134775	4050	4050	4050	4050	0
328	20240619	150700	59134775	4050	4050	4050	4050	0
329	20240619	150600	59134775	4050	4050	4050	4050	0
330	20240619	150500	59134775	4050	4050	4050	4050	1
331	20240619	150400	59130725	4050	4050	4050	4050	0
332	20240619	150300	59130725	4050	4050	4050	4050	20
333	20240619	150200	59049725	4030	4030	4030	4030	892
334	20240619	150100	55454965	4030	4030	4030	4030	200
335	20240619	150000	54648965	4050	4050	4050	4050	0
336	20240619	145900	54648965	4050	4050	4050	4050	0
337	20240619	145800	54648965	4050	4050	4050	4050	0
338	20240619	145700	54648965	4050	4050	4050	4050	0
339	20240619	145600	54648965	4050	4050	4050	4050	0
340	20240619	145500	54648965	4050	4050	4050	4050	0
341	20240619	145400	54648965	4050	4050	4050	4050	0
342	20240619	145300	54648965	4050	4050	4050	4050	2
343	20240619	145200	54640865	4050	4035	4055	4035	92
344	20240619	145100	54269535	4035	4035	4035	4035	0
345	20240619	145000	54269535	4035	4035	4035	4035	5
346	20240619	144900	54249360	4035	4035	4035	4035	0
347	20240619	144800	54249360	4035	4035	4035	4035	10
348	20240619	144700	54209010	4060	4060	4060	4060	0
349	20240619	144600	54209010	4060	4060	4060	4060	0
350	20240619	144500	54209010	4060	4055	4060	4055	64
351	20240619	144400	53949175	4055	4055	4055	4055	0
352	20240619	144300	53949175	4055	4055	4055	4055	0
353	20240619	144200	53949175	4055	4055	4055	4055	0
354	20240619	144100	53949175	4055	4055	4055	4055	0
355	20240619	144000	53949175	4055	4055	4055	4055	0
356	20240619	143900	53949175	4055	4055	4055	4055	0
357	20240619	143800	53949175	4055	4055	4055	4055	0
358	20240619	143700	53949175	4055	4055	4055	4055	0
359	20240619	143600	53949175	4055	4055	4055	4055	0
360	20240619	143500	53949175	4055	4055	4055	4055	0
361	20240619	143400	53949175	4055	4055	4055	4055	0
362	20240619	143300	53949175	4055	4055	4055	4055	0
363	20240619	143200	53949175	4055	4055	4055	4055	0
364	20240619	143100	53949175	4055	4055	4055	4055	0
365	20240619	143000	53949175	4055	4055	4055	4055	0
366	20240619	142900	53949175	4055	4055	4055	4055	0
367	20240619	142800	53949175	4055	4055	4055	4055	0
368	20240619	142700	53949175	4055	4055	4055	4055	0
369	20240619	142600	53949175	4055	4055	4055	4055	0
370	20240619	142500	53949175	4055	4055	4055	4055	482
371	20240619	142400	51994665	4035	4055	4055	4035	3162
372	20240619	142300	39222545	4045	4055	4055	4045	1226
373	20240619	142200	34262910	4060	4060	4060	4060	0
374	20240619	142100	34262910	4060	4060	4060	4060	0
375	20240619	142000	34262910	4060	4060	4060	4060	0
376	20240619	141900	34262910	4060	4060	4060	4060	0
377	20240619	141800	34262910	4060	4060	4060	4060	0
378	20240619	141700	34262910	4060	4060	4060	4060	0
379	20240619	141600	34262910	4060	4060	4060	4060	0
380	20240619	141500	34262910	4060	4060	4060	4060	0
381	20240619	141400	34262910	4060	4060	4060	4060	0
382	20240619	141300	34262910	4060	4060	4060	4060	0
383	20240619	141200	34262910	4060	4060	4060	4060	0
384	20240619	141100	34262910	4060	4060	4060	4060	0
385	20240619	141000	34262910	4060	4060	4060	4060	0
386	20240619	140900	34262910	4060	4060	4060	4060	0
387	20240619	140800	34262910	4060	4060	4060	4060	0
388	20240619	140700	34262910	4060	4060	4060	4060	0
389	20240619	140600	34262910	4060	4060	4060	4060	0
390	20240619	140500	34262910	4060	4060	4060	4060	0
391	20240619	140400	34262910	4060	4060	4060	4060	0
392	20240619	140300	34262910	4060	4060	4060	4060	0
393	20240619	140200	34262910	4060	4060	4060	4060	0
394	20240619	140100	34262910	4060	4060	4060	4060	0
395	20240619	140000	34262910	4060	4060	4060	4060	0
396	20240619	135900	34262910	4060	4060	4060	4060	0
397	20240619	135800	34262910	4060	4060	4060	4060	19
398	20240619	135700	34185770	4060	4060	4060	4060	0
399	20240619	135600	34185770	4060	4060	4060	4060	0
400	20240619	135500	34185770	4060	4060	4060	4060	0
401	20240619	135400	34185770	4060	4060	4060	4060	0
402	20240619	135300	34185770	4060	4050	4060	4050	100
403	20240619	135200	33780350	4050	4050	4050	4050	0
404	20240619	135100	33780350	4050	4050	4050	4050	5
405	20240619	135000	33760100	4050	4050	4050	4050	0
406	20240619	134900	33760100	4050	4050	4050	4050	0
407	20240619	134800	33760100	4050	4050	4050	4050	1
408	20240619	134700	33756050	4050	4050	4050	4050	0
409	20240619	134600	33756050	4050	4050	4050	4050	0
410	20240619	134500	33756050	4050	4050	4050	4050	0
411	20240619	134400	33756050	4050	4050	4050	4050	0
412	20240619	134300	33756050	4050	4050	4050	4050	0
413	20240619	134200	33756050	4050	4050	4050	4050	0
414	20240619	134100	33756050	4050	4050	4050	4050	0
415	20240619	134000	33756050	4050	4050	4050	4050	0
416	20240619	133900	33756050	4050	4050	4050	4050	0
417	20240619	133800	33756050	4050	4050	4050	4050	0
418	20240619	133700	33756050	4050	4050	4050	4050	0
419	20240619	133600	33756050	4050	4050	4050	4050	1
420	20240619	133500	33752000	4055	4055	4055	4055	0
421	20240619	133400	33752000	4055	4055	4055	4055	0
422	20240619	133300	33752000	4055	4055	4055	4055	0
423	20240619	133200	33752000	4055	4055	4055	4055	0
424	20240619	133100	33752000	4055	4055	4055	4055	0
425	20240619	133000	33752000	4055	4055	4055	4055	0
426	20240619	132900	33752000	4055	4055	4055	4055	0
427	20240619	132800	33752000	4055	4055	4055	4055	0
428	20240619	132700	33752000	4055	4055	4055	4055	0
429	20240619	132600	33752000	4055	4055	4055	4055	0
430	20240619	132500	33752000	4055	4055	4055	4055	0
431	20240619	132400	33752000	4055	4055	4055	4055	0
432	20240619	132300	33752000	4055	4055	4055	4055	0
433	20240619	132200	33752000	4055	4055	4055	4055	0
434	20240619	132100	33752000	4055	4055	4055	4055	0
435	20240619	132000	33752000	4055	4055	4055	4055	0
436	20240619	131900	33752000	4055	4055	4055	4055	0
437	20240619	131800	33752000	4055	4055	4055	4055	0
438	20240619	131700	33752000	4055	4055	4055	4055	0
439	20240619	131600	33752000	4055	4055	4055	4055	3
440	20240619	131500	33739835	4035	4035	4035	4035	0
441	20240619	131400	33739835	4035	4035	4035	4035	709
442	20240619	131300	30879020	4035	4030	4035	4030	2082
443	20240619	131200	22488150	4035	4075	4075	4035	2209
444	20240619	131100	13562635	4090	4090	4090	4090	0
445	20240619	131000	13562635	4090	4090	4090	4090	0
446	20240619	130900	13562635	4090	4090	4090	4090	0
447	20240619	130800	13562635	4090	4090	4090	4090	0
448	20240619	130700	13562635	4090	4090	4090	4090	0
449	20240619	130600	13562635	4090	4090	4090	4090	0
450	20240619	130500	13562635	4090	4090	4090	4090	0
451	20240619	130400	13562635	4090	4090	4090	4090	0
452	20240619	130300	13562635	4090	4090	4090	4090	0
453	20240619	130200	13562635	4090	4090	4090	4090	0
454	20240619	130100	13562635	4090	4090	4090	4090	0
455	20240619	130000	13562635	4090	4090	4090	4090	0
456	20240619	125900	13562635	4090	4090	4090	4090	0
457	20240619	125800	13562635	4090	4090	4090	4090	0
458	20240619	125700	13562635	4090	4090	4090	4090	0
459	20240619	125600	13562635	4090	4090	4090	4090	0
460	20240619	125500	13562635	4090	4090	4090	4090	0
461	20240619	125400	13562635	4090	4090	4090	4090	0
462	20240619	125300	13562635	4090	4090	4090	4090	0
463	20240619	125200	13562635	4090	4090	4090	4090	0
464	20240619	125100	13562635	4090	4090	4090	4090	0
465	20240619	125000	13562635	4090	4090	4090	4090	0
466	20240619	124900	13562635	4090	4090	4090	4090	0
467	20240619	124800	13562635	4090	4090	4090	4090	0
468	20240619	124700	13562635	4090	4090	4090	4090	0
469	20240619	124600	13562635	4090	4090	4090	4090	0
470	20240619	124500	13562635	4090	4090	4090	4090	0
471	20240619	124400	13562635	4090	4090	4090	4090	0
472	20240619	124300	13562635	4090	4090	4090	4090	0
473	20240619	124200	13562635	4090	4090	4090	4090	0
474	20240619	124100	13562635	4090	4090	4090	4090	0
475	20240619	124000	13562635	4090	4090	4090	4090	0
476	20240619	123900	13562635	4090	4090	4090	4090	0
477	20240619	123800	13562635	4090	4090	4090	4090	0
478	20240619	123700	13562635	4090	4090	4090	4090	13
479	20240619	123600	13509465	4070	4070	4070	4070	0
480	20240619	123500	13509465	4070	4070	4070	4070	2
481	20240619	123400	13501325	4080	4080	4080	4080	0
482	20240619	123300	13501325	4080	4080	4080	4080	3
483	20240619	123200	13489085	4080	4080	4080	4080	0
484	20240619	123100	13489085	4080	4080	4080	4080	0
485	20240619	123000	13489085	4080	4080	4080	4080	0
486	20240619	122900	13489085	4080	4080	4080	4080	6
487	20240619	122800	13464605	4070	4070	4070	4070	0
488	20240619	122700	13464605	4070	4070	4070	4070	0
489	20240619	122600	13464605	4070	4070	4070	4070	0
490	20240619	122500	13464605	4070	4070	4070	4070	0
491	20240619	122400	13464605	4070	4070	4070	4070	0
492	20240619	122300	13464605	4070	4070	4070	4070	0
493	20240619	122200	13464605	4070	4070	4070	4070	739
494	20240619	122100	10456875	4095	4095	4095	4095	0
495	20240619	122000	10456875	4095	4095	4095	4095	0
496	20240619	121900	10456875	4095	4095	4095	4095	0
497	20240619	121800	10456875	4095	4095	4095	4095	0
498	20240619	121700	10456875	4095	4095	4095	4095	0
499	20240619	121600	10456875	4095	4095	4095	4095	0
500	20240619	121500	10456875	4095	4095	4095	4095	0
501	20240619	121400	10456875	4095	4095	4095	4095	0
502	20240619	121300	10456875	4095	4095	4095	4095	0
503	20240619	121200	10456875	4095	4095	4095	4095	1
504	20240619	121100	10452780	4095	4095	4095	4095	0
505	20240619	121000	10452780	4095	4095	4095	4095	100
506	20240619	120900	10043280	4095	4095	4095	4095	62
507	20240619	120800	9789390	4100	4100	4100	4100	0
508	20240619	120700	9789390	4100	4100	4100	4100	0
509	20240619	120600	9789390	4100	4100	4100	4100	0
510	20240619	120500	9789390	4100	4100	4100	4100	0
511	20240619	120400	9789390	4100	4100	4100	4100	62
512	20240619	120300	9535190	4095	4095	4095	4095	0
513	20240619	120200	9535190	4095	4095	4095	4095	0
514	20240619	120100	9535190	4095	4095	4095	4095	0
515	20240619	120000	9535190	4095	4095	4095	4095	100
516	20240619	115900	9125690	4095	4095	4095	4095	1
517	20240619	115800	9121595	4075	4075	4075	4075	0
518	20240619	115700	9121595	4075	4075	4075	4075	0
519	20240619	115600	9121595	4075	4075	4075	4075	0
520	20240619	115500	9121595	4075	4075	4075	4075	0
521	20240619	115400	9121595	4075	4075	4075	4075	0
522	20240619	115300	9121595	4075	4075	4075	4075	0
523	20240619	115200	9121595	4075	4075	4075	4075	0
524	20240619	115100	9121595	4075	4075	4075	4075	0
525	20240619	115000	9121595	4075	4075	4075	4075	0
526	20240619	114900	9121595	4075	4075	4075	4075	39
527	20240619	114800	8962670	4095	4095	4095	4095	0
528	20240619	114700	8962670	4095	4095	4095	4095	0
529	20240619	114600	8962670	4095	4095	4095	4095	0
530	20240619	114500	8962670	4095	4095	4095	4095	0
531	20240619	114400	8962670	4095	4095	4095	4095	0
532	20240619	114300	8962670	4095	4095	4095	4095	0
533	20240619	114200	8962670	4095	4095	4095	4095	0
534	20240619	114100	8962670	4095	4095	4095	4095	0
535	20240619	114000	8962670	4095	4095	4095	4095	0
536	20240619	113900	8962670	4095	4095	4095	4095	0
537	20240619	113800	8962670	4095	4095	4095	4095	0
538	20240619	113700	8962670	4095	4095	4095	4095	0
539	20240619	113600	8962670	4095	4095	4095	4095	0
540	20240619	113500	8962670	4095	4095	4095	4095	0
541	20240619	113400	8962670	4095	4095	4095	4095	0
542	20240619	113300	8962670	4095	4095	4095	4095	0
543	20240619	113200	8962670	4095	4095	4095	4095	0
544	20240619	113100	8962670	4095	4095	4095	4095	10
545	20240619	113000	8921720	4095	4095	4095	4095	0
546	20240619	112900	8921720	4095	4095	4095	4095	0
547	20240619	112800	8921720	4095	4095	4095	4095	0
548	20240619	112700	8921720	4095	4095	4095	4095	0
549	20240619	112600	8921720	4095	4095	4095	4095	1
550	20240619	112500	8917625	4065	4065	4065	4065	0
551	20240619	112400	8917625	4065	4065	4065	4065	0
552	20240619	112300	8917625	4065	4065	4065	4065	0
553	20240619	112200	8917625	4065	4065	4065	4065	0
554	20240619	112100	8917625	4065	4065	4065	4065	0
555	20240619	112000	8917625	4065	4065	4065	4065	1
556	20240619	111900	8913560	4105	4100	4105	4100	4
557	20240619	111800	8897155	4095	4095	4095	4095	0
558	20240619	111700	8897155	4095	4095	4095	4095	0
559	20240619	111600	8897155	4095	4095	4095	4095	1
560	20240619	111500	8893060	4065	4070	4070	4065	14
561	20240619	111400	8836145	4070	4070	4070	4070	0
562	20240619	111300	8836145	4070	4070	4070	4070	0
563	20240619	111200	8836145	4070	4070	4070	4070	0
564	20240619	111100	8836145	4070	4070	4070	4070	0
565	20240619	111000	8836145	4070	4070	4070	4070	0
566	20240619	110900	8836145	4070	4070	4070	4070	1
567	20240619	110800	8832075	4065	4065	4065	4065	0
568	20240619	110700	8832075	4065	4065	4065	4065	0
569	20240619	110600	8832075	4065	4065	4065	4065	0
570	20240619	110500	8832075	4065	4065	4065	4065	0
571	20240619	110400	8832075	4065	4065	4065	4065	0
572	20240619	110300	8832075	4065	4065	4065	4065	1
573	20240619	110200	8828010	4065	4065	4065	4065	0
574	20240619	110100	8828010	4065	4065	4065	4065	0
575	20240619	110000	8828010	4065	4065	4065	4065	0
576	20240619	105900	8828010	4065	4065	4065	4065	0
577	20240619	105800	8828010	4065	4065	4065	4065	0
578	20240619	105700	8828010	4065	4065	4065	4065	1
579	20240619	105600	8823945	4110	4110	4110	4110	0
580	20240619	105500	8823945	4110	4110	4110	4110	1
581	20240619	105400	8819835	4060	4060	4060	4060	0
582	20240619	105300	8819835	4060	4060	4060	4060	0
583	20240619	105200	8819835	4060	4060	4060	4060	1
584	20240619	105100	8815775	4120	4120	4120	4120	0
585	20240619	105000	8815775	4120	4120	4120	4120	0
586	20240619	104900	8815775	4120	4120	4120	4120	0
587	20240619	104800	8815775	4120	4120	4120	4120	0
588	20240619	104700	8815775	4120	4120	4120	4120	1
589	20240619	104600	8811655	4060	4060	4060	4060	1
590	20240619	104500	8807595	4120	4120	4120	4120	0
591	20240619	104400	8807595	4120	4120	4120	4120	0
592	20240619	104300	8807595	4120	4120	4120	4120	6
593	20240619	104200	8782875	4120	4095	4120	4095	225
594	20240619	104100	7860980	4045	4045	4045	4045	0
595	20240619	104000	7860980	4045	4045	4045	4045	1
596	20240619	103900	7856935	4095	4095	4095	4095	0
597	20240619	103800	7856935	4095	4095	4095	4095	0
598	20240619	103700	7856935	4095	4095	4095	4095	20
599	20240619	103600	7775035	4095	4070	4095	4070	260
600	20240619	103500	6716715	4035	4035	4035	4035	1
601	20240619	103400	6712680	4035	4035	4035	4035	1
602	20240619	103300	6708645	4035	4035	4035	4035	0
603	20240619	103200	6708645	4035	4035	4035	4035	0
604	20240619	103100	6708645	4035	4035	4035	4035	0
605	20240619	103000	6708645	4035	4035	4035	4035	0
606	20240619	102900	6708645	4035	4035	4035	4035	1
607	20240619	102800	6704610	4070	4070	4070	4070	0
608	20240619	102700	6704610	4070	4070	4070	4070	0
609	20240619	102600	6704610	4070	4070	4070	4070	0
610	20240619	102500	6704610	4070	4070	4070	4070	0
611	20240619	102400	6704610	4070	4035	4070	4035	14
612	20240619	102300	6647665	4070	4070	4070	4070	0
613	20240619	102200	6647665	4070	4070	4070	4070	12
614	20240619	102100	6598825	4035	4035	4035	4035	0
615	20240619	102000	6598825	4035	4035	4035	4035	0
616	20240619	101900	6598825	4035	4035	4035	4035	0
617	20240619	101800	6598825	4035	4070	4070	4035	46
618	20240619	101700	6411640	4070	4060	4070	4060	44
619	20240619	101600	6232980	4060	4055	4060	4055	11
620	20240619	101500	6188365	4035	4035	4035	4035	0
621	20240619	101400	6188365	4035	4035	4035	4035	0
622	20240619	101300	6188365	4035	4035	4035	4035	0
623	20240619	101200	6188365	4035	4035	4035	4035	1
624	20240619	101100	6184330	4030	4030	4030	4030	0
625	20240619	101000	6184330	4030	4030	4030	4030	0
626	20240619	100900	6184330	4030	4035	4035	4030	1000
627	20240619	100800	2151885	4035	4035	4035	4035	0
628	20240619	100700	2151885	4035	4035	4035	4035	0
629	20240619	100600	2151885	4035	4035	4035	4035	1
630	20240619	100500	2147850	4035	4035	4035	4035	0
631	20240619	100400	2147850	4035	4035	4035	4035	0
632	20240619	100300	2147850	4035	4035	4035	4035	0
633	20240619	100200	2147850	4035	4035	4035	4035	0
634	20240619	100100	2147850	4035	4035	4035	4035	1
635	20240619	100000	2143815	4050	4050	4050	4050	0
636	20240619	095900	2143815	4050	4050	4050	4050	0
637	20240619	095800	2143815	4050	4050	4050	4050	0
638	20240619	095700	2143815	4050	4055	4055	4050	2
639	20240619	095600	2135710	4035	4035	4035	4035	0
640	20240619	095500	2135710	4035	4035	4035	4035	1
641	20240619	095400	2131675	4035	4035	4035	4035	0
642	20240619	095300	2131675	4035	4035	4035	4035	0
643	20240619	095200	2131675	4035	4035	4035	4035	0
644	20240619	095100	2131675	4035	4035	4035	4035	0
645	20240619	095000	2131675	4035	4035	4035	4035	0
646	20240619	094900	2131675	4035	4035	4035	4035	1
647	20240619	094800	2127640	4035	4035	4035	4035	0
648	20240619	094700	2127640	4035	4035	4035	4035	0
649	20240619	094600	2127640	4035	4035	4035	4035	0
650	20240619	094500	2127640	4035	4035	4035	4035	0
651	20240619	094400	2127640	4035	4035	4035	4035	1
652	20240619	094300	2123605	4035	4035	4035	4035	0
653	20240619	094200	2123605	4035	4035	4035	4035	50
654	20240619	094100	1921855	4035	4035	4035	4035	0
655	20240619	094000	1921855	4035	4035	4035	4035	0
656	20240619	093900	1921855	4035	4035	4035	4035	0
657	20240619	093800	1921855	4035	4035	4035	4035	1
658	20240619	093700	1917820	4035	4035	4035	4035	0
659	20240619	093600	1917820	4035	4035	4035	4035	0
660	20240619	093500	1917820	4035	4035	4035	4035	0
661	20240619	093400	1917820	4035	4035	4035	4035	0
662	20240619	093300	1917820	4035	4035	4035	4035	36
663	20240619	093200	1772560	4035	4035	4035	4035	0
664	20240619	093100	1772560	4035	4035	4035	4035	100
665	20240619	093000	1369060	4035	4035	4035	4035	0
666	20240619	092900	1369060	4035	4035	4035	4035	0
667	20240619	092800	1369060	4035	4035	4035	4035	0
668	20240619	092700	1369060	4035	4035	4035	4035	1
669	20240619	092600	1365025	4060	4060	4060	4060	0
670	20240619	092500	1365025	4060	4060	4060	4060	12
671	20240619	092400	1316305	4060	4060	4060	4060	0
672	20240619	092300	1316305	4060	4060	4060	4060	0
673	20240619	092200	1316305	4060	4060	4060	4060	2
674	20240619	092100	1308185	4035	4035	4035	4035	124
675	20240619	092000	807845	4035	4035	4035	4035	149
676	20240619	091900	206630	4035	4035	4035	4035	20
677	20240619	091800	125930	4035	4035	4035	4035	0
678	20240619	091700	125930	4035	4035	4035	4035	0
679	20240619	091600	125930	4035	4035	4035	4035	1
680	20240619	091500	121895	4060	4060	4060	4060	0
681	20240619	091400	121895	4060	4060	4060	4060	3
682	20240619	091300	109715	4060	4060	4060	4060	0
683	20240619	091200	109715	4060	4060	4060	4060	0
684	20240619	091100	109715	4060	4060	4060	4060	2
685	20240619	091000	101595	4035	4035	4035	4035	1
686	20240619	090900	97560	4065	4065	4065	4065	0
687	20240619	090800	97560	4065	4065	4065	4065	0
688	20240619	090700	97560	4065	4065	4065	4065	0
689	20240619	090600	97560	4065	4065	4065	4065	0
690	20240619	090500	97560	4065	4065	4065	4065	0
691	20240619	090400	97560	4065	4065	4065	4065	0
692	20240619	090300	97560	4065	4065	4065	4065	0
693	20240619	090200	97560	4065	4065	4065	4065	0
694	20240619	090100	97560	4065	4065	4065	4065	0
695	20240619	090000	97560	4065	4065	4065	4065	24