KissMeData/122450/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	201400	41344295	4470	4470	4470	4470	971
3	20240613	201300	41344295	4470	4470	4470	4470	0
4	20240613	201200	41344295	4470	4470	4470	4470	0
5	20240613	201100	41344295	4470	4470	4470	4470	0
6	20240613	201000	41344295	4470	4470	4470	4470	0
7	20240613	200900	41344295	4470	4470	4470	4470	0
8	20240613	200800	41344295	4470	4470	4470	4470	0
9	20240613	200700	41344295	4470	4470	4470	4470	0
10	20240613	200600	41344295	4470	4470	4470	4470	0
11	20240613	200500	41344295	4470	4470	4470	4470	0
12	20240613	200400	41344295	4470	4470	4470	4470	0
13	20240613	200300	41344295	4470	4470	4470	4470	0
14	20240613	200200	41344295	4470	4470	4470	4470	0
15	20240613	200100	41344295	4470	4470	4470	4470	0
16	20240613	200000	41344295	4470	4470	4470	4470	0
17	20240613	195900	41344295	4470	4470	4470	4470	0
18	20240613	195800	41344295	4470	4470	4470	4470	0
19	20240613	195700	41344295	4470	4470	4470	4470	0
20	20240613	195600	41344295	4470	4470	4470	4470	0
21	20240613	195500	41344295	4470	4470	4470	4470	0
22	20240613	195400	41344295	4470	4470	4470	4470	0
23	20240613	195300	41344295	4470	4470	4470	4470	0
24	20240613	195200	41344295	4470	4470	4470	4470	0
25	20240613	195100	41344295	4470	4470	4470	4470	0
26	20240613	195000	41344295	4470	4470	4470	4470	0
27	20240613	194900	41344295	4470	4470	4470	4470	0
28	20240613	194800	41344295	4470	4470	4470	4470	0
29	20240613	194700	41344295	4470	4470	4470	4470	0
30	20240613	194600	41344295	4470	4470	4470	4470	0
31	20240613	194500	41344295	4470	4470	4470	4470	0
32	20240613	194400	41344295	4470	4470	4470	4470	971
33	20240613	194300	41344295	4470	4470	4470	4470	0
34	20240613	194200	41344295	4470	4470	4470	4470	0
35	20240613	194100	41344295	4470	4470	4470	4470	0
36	20240613	194000	41344295	4470	4470	4470	4470	0
37	20240613	193900	41344295	4470	4470	4470	4470	0
38	20240613	193800	41344295	4470	4470	4470	4470	0
39	20240613	193700	41344295	4470	4470	4470	4470	0
40	20240613	193600	41344295	4470	4470	4470	4470	0
41	20240613	193500	41344295	4470	4470	4470	4470	0
42	20240613	193400	41344295	4470	4470	4470	4470	0
43	20240613	193300	41344295	4470	4470	4470	4470	0
44	20240613	193200	41344295	4470	4470	4470	4470	0
45	20240613	193100	41344295	4470	4470	4470	4470	0
46	20240613	193000	41344295	4470	4470	4470	4470	0
47	20240613	192900	41344295	4470	4470	4470	4470	0
48	20240613	192800	41344295	4470	4470	4470	4470	0
49	20240613	192700	41344295	4470	4470	4470	4470	0
50	20240613	192600	41344295	4470	4470	4470	4470	0
51	20240613	192500	41344295	4470	4470	4470	4470	0
52	20240613	192400	41344295	4470	4470	4470	4470	0
53	20240613	192300	41344295	4470	4470	4470	4470	0
54	20240613	192200	41344295	4470	4470	4470	4470	0
55	20240613	192100	41344295	4470	4470	4470	4470	0
56	20240613	192000	41344295	4470	4470	4470	4470	0
57	20240613	191900	41344295	4470	4470	4470	4470	0
58	20240613	191800	41344295	4470	4470	4470	4470	0
59	20240613	191700	41344295	4470	4470	4470	4470	0
60	20240613	191600	41344295	4470	4470	4470	4470	0
61	20240613	191500	41344295	4470	4470	4470	4470	0
62	20240613	191400	41344295	4470	4470	4470	4470	971
63	20240613	191300	41344295	4470	4470	4470	4470	0
64	20240613	191200	41344295	4470	4470	4470	4470	0
65	20240613	191100	41344295	4470	4470	4470	4470	0
66	20240613	191000	41344295	4470	4470	4470	4470	0
67	20240613	190900	41344295	4470	4470	4470	4470	0
68	20240613	190800	41344295	4470	4470	4470	4470	0
69	20240613	190700	41344295	4470	4470	4470	4470	0
70	20240613	190600	41344295	4470	4470	4470	4470	0
71	20240613	190500	41344295	4470	4470	4470	4470	0
72	20240613	190400	41344295	4470	4470	4470	4470	0
73	20240613	190300	41344295	4470	4470	4470	4470	0
74	20240613	190200	41344295	4470	4470	4470	4470	0
75	20240613	190100	41344295	4470	4470	4470	4470	0
76	20240613	190000	41344295	4470	4470	4470	4470	0
77	20240613	185900	41344295	4470	4470	4470	4470	0
78	20240613	185800	41344295	4470	4470	4470	4470	0
79	20240613	185700	41344295	4470	4470	4470	4470	0
80	20240613	185600	41344295	4470	4470	4470	4470	0
81	20240613	185500	41344295	4470	4470	4470	4470	0
82	20240613	185400	41344295	4470	4470	4470	4470	0
83	20240613	185300	41344295	4470	4470	4470	4470	0
84	20240613	185200	41344295	4470	4470	4470	4470	0
85	20240613	185100	41344295	4470	4470	4470	4470	0
86	20240613	185000	41344295	4470	4470	4470	4470	0
87	20240613	184900	41344295	4470	4470	4470	4470	0
88	20240613	184800	41344295	4470	4470	4470	4470	0
89	20240613	184700	41344295	4470	4470	4470	4470	0
90	20240613	184600	41344295	4470	4470	4470	4470	0
91	20240613	184500	41344295	4470	4470	4470	4470	0
92	20240613	184400	41344295	4470	4470	4470	4470	971
93	20240613	184300	41344295	4470	4470	4470	4470	0
94	20240613	184200	41344295	4470	4470	4470	4470	0
95	20240613	184100	41344295	4470	4470	4470	4470	0
96	20240613	184000	41344295	4470	4470	4470	4470	0
97	20240613	183900	41344295	4470	4470	4470	4470	0
98	20240613	183800	41344295	4470	4470	4470	4470	0
99	20240613	183700	41344295	4470	4470	4470	4470	0
100	20240613	183600	41344295	4470	4470	4470	4470	0
101	20240613	183500	41344295	4470	4470	4470	4470	0
102	20240613	183400	41344295	4470	4470	4470	4470	0
103	20240613	183300	41344295	4470	4470	4470	4470	0
104	20240613	183200	41344295	4470	4470	4470	4470	0
105	20240613	183100	41344295	4470	4470	4470	4470	0
106	20240613	183000	41344295	4470	4470	4470	4470	0
107	20240613	182900	41344295	4470	4470	4470	4470	0
108	20240613	182800	41344295	4470	4470	4470	4470	0
109	20240613	182700	41344295	4470	4470	4470	4470	0
110	20240613	182600	41344295	4470	4470	4470	4470	0
111	20240613	182500	41344295	4470	4470	4470	4470	0
112	20240613	182400	41344295	4470	4470	4470	4470	0
113	20240613	182300	41344295	4470	4470	4470	4470	0
114	20240613	182200	41344295	4470	4470	4470	4470	0
115	20240613	182100	41344295	4470	4470	4470	4470	0
116	20240613	182000	41344295	4470	4470	4470	4470	0
117	20240613	181900	41344295	4470	4470	4470	4470	0
118	20240613	181800	41344295	4470	4470	4470	4470	0
119	20240613	181700	41344295	4470	4470	4470	4470	0
120	20240613	181600	41344295	4470	4470	4470	4470	0
121	20240613	181500	41344295	4470	4470	4470	4470	0
122	20240613	181400	41344295	4470	4470	4470	4470	971
123	20240613	181300	41344295	4470	4470	4470	4470	0
124	20240613	181200	41344295	4470	4470	4470	4470	0
125	20240613	181100	41344295	4470	4470	4470	4470	0
126	20240613	181000	41344295	4470	4470	4470	4470	0
127	20240613	180900	41344295	4470	4470	4470	4470	0
128	20240613	180800	41344295	4470	4470	4470	4470	0
129	20240613	180700	41344295	4470	4470	4470	4470	0
130	20240613	180600	41344295	4470	4470	4470	4470	0
131	20240613	180500	41344295	4470	4470	4470	4470	0
132	20240613	180400	41344295	4470	4470	4470	4470	0
133	20240613	180300	41344295	4470	4470	4470	4470	0
134	20240613	180200	41344295	4470	4470	4470	4470	0
135	20240613	180100	41344295	4470	4470	4470	4470	0
136	20240613	180000	41344295	4470	4470	4470	4470	0
137	20240613	175900	41344295	4470	4470	4470	4470	0
138	20240613	175800	41344295	4470	4470	4470	4470	0
139	20240613	175700	41344295	4470	4470	4470	4470	0
140	20240613	175600	41344295	4470	4470	4470	4470	0
141	20240613	175500	41344295	4470	4470	4470	4470	0
142	20240613	175400	41344295	4470	4470	4470	4470	0
143	20240613	175300	41344295	4470	4470	4470	4470	0
144	20240613	175200	41344295	4470	4470	4470	4470	0
145	20240613	175100	41344295	4470	4470	4470	4470	0
146	20240613	175000	41344295	4470	4470	4470	4470	0
147	20240613	174900	41344295	4470	4470	4470	4470	0
148	20240613	174800	41344295	4470	4470	4470	4470	0
149	20240613	174700	41344295	4470	4470	4470	4470	0
150	20240613	174600	41344295	4470	4470	4470	4470	0
151	20240613	174500	41344295	4470	4470	4470	4470	0
152	20240613	174400	41344295	4470	4470	4470	4470	971
153	20240613	174300	41344295	4470	4470	4470	4470	0
154	20240613	174200	41344295	4470	4470	4470	4470	0
155	20240613	174100	41344295	4470	4470	4470	4470	0
156	20240613	174000	41344295	4470	4470	4470	4470	0
157	20240613	173900	41344295	4470	4470	4470	4470	0
158	20240613	173800	41344295	4470	4470	4470	4470	0
159	20240613	173700	41344295	4470	4470	4470	4470	0
160	20240613	173600	41344295	4470	4470	4470	4470	0
161	20240613	173500	41344295	4470	4470	4470	4470	0
162	20240613	173400	41344295	4470	4470	4470	4470	0
163	20240613	173300	41344295	4470	4470	4470	4470	0
164	20240613	173200	41344295	4470	4470	4470	4470	0
165	20240613	173100	41344295	4470	4470	4470	4470	0
166	20240613	173000	41344295	4470	4470	4470	4470	0
167	20240613	172900	41344295	4470	4470	4470	4470	0
168	20240613	172800	41344295	4470	4470	4470	4470	0
169	20240613	172700	41344295	4470	4470	4470	4470	0
170	20240613	172600	41344295	4470	4470	4470	4470	0
171	20240613	172500	41344295	4470	4470	4470	4470	0
172	20240613	172400	41344295	4470	4470	4470	4470	0
173	20240613	172300	41344295	4470	4470	4470	4470	0
174	20240613	172200	41344295	4470	4470	4470	4470	0
175	20240613	172100	41344295	4470	4470	4470	4470	0
176	20240613	172000	41344295	4470	4470	4470	4470	0
177	20240613	171900	41344295	4470	4470	4470	4470	0
178	20240613	171800	41344295	4470	4470	4470	4470	0
179	20240613	171700	41344295	4470	4470	4470	4470	0
180	20240613	171600	41344295	4470	4470	4470	4470	0
181	20240613	171500	41344295	4470	4470	4470	4470	0
182	20240613	171400	41344295	4470	4470	4470	4470	971
183	20240613	171300	41344295	4470	4470	4470	4470	0
184	20240613	171200	41344295	4470	4470	4470	4470	0
185	20240613	171100	41344295	4470	4470	4470	4470	0
186	20240613	171000	41344295	4470	4470	4470	4470	0
187	20240613	170900	41344295	4470	4470	4470	4470	0
188	20240613	170800	41344295	4470	4470	4470	4470	0
189	20240613	170700	41344295	4470	4470	4470	4470	0
190	20240613	170600	41344295	4470	4470	4470	4470	0
191	20240613	170500	41344295	4470	4470	4470	4470	0
192	20240613	170400	41344295	4470	4470	4470	4470	0
193	20240613	170300	41344295	4470	4470	4470	4470	0
194	20240613	170200	41344295	4470	4470	4470	4470	0
195	20240613	170100	41344295	4470	4470	4470	4470	0
196	20240613	170000	41344295	4470	4470	4470	4470	0
197	20240613	165900	41344295	4470	4470	4470	4470	0
198	20240613	165800	41344295	4470	4470	4470	4470	0
199	20240613	165700	41344295	4470	4470	4470	4470	0
200	20240613	165600	41344295	4470	4470	4470	4470	0
201	20240613	165500	41344295	4470	4470	4470	4470	0
202	20240613	165400	41344295	4470	4470	4470	4470	0
203	20240613	165300	41344295	4470	4470	4470	4470	0
204	20240613	165200	41344295	4470	4470	4470	4470	0
205	20240613	165100	41344295	4470	4470	4470	4470	0
206	20240613	165000	41344295	4470	4470	4470	4470	0
207	20240613	164900	41344295	4470	4470	4470	4470	0
208	20240613	164800	41344295	4470	4470	4470	4470	0
209	20240613	164700	41344295	4470	4470	4470	4470	0
210	20240613	164600	41344295	4470	4470	4470	4470	0
211	20240613	164500	41344295	4470	4470	4470	4470	0
212	20240613	164400	41344295	4470	4470	4470	4470	971
213	20240613	164300	41344295	4470	4470	4470	4470	0
214	20240613	164200	41344295	4470	4470	4470	4470	0
215	20240613	164100	41344295	4470	4470	4470	4470	0
216	20240613	164000	41344295	4470	4470	4470	4470	0
217	20240613	163900	41344295	4470	4470	4470	4470	0
218	20240613	163800	41344295	4470	4470	4470	4470	0
219	20240613	163700	41344295	4470	4470	4470	4470	0
220	20240613	163600	41344295	4470	4470	4470	4470	0
221	20240613	163500	41344295	4470	4470	4470	4470	0
222	20240613	163400	41344295	4470	4470	4470	4470	0
223	20240613	163300	41344295	4470	4470	4470	4470	0
224	20240613	163200	41344295	4470	4470	4470	4470	0
225	20240613	163100	41344295	4470	4470	4470	4470	0
226	20240613	163000	41344295	4470	4470	4470	4470	0
227	20240613	162900	41344295	4470	4470	4470	4470	0
228	20240613	162800	41344295	4470	4470	4470	4470	0
229	20240613	162700	41344295	4470	4470	4470	4470	0
230	20240613	162600	41344295	4470	4470	4470	4470	0
231	20240613	162500	41344295	4470	4470	4470	4470	0
232	20240613	162400	41344295	4470	4470	4470	4470	0
233	20240613	162300	41344295	4470	4470	4470	4470	0
234	20240613	162200	41344295	4470	4470	4470	4470	0
235	20240613	162100	41344295	4470	4470	4470	4470	0
236	20240613	162000	41344295	4470	4470	4470	4470	0
237	20240613	161900	41344295	4470	4470	4470	4470	0
238	20240613	161800	41344295	4470	4470	4470	4470	0
239	20240613	161700	41344295	4470	4470	4470	4470	0
240	20240613	161600	41344295	4470	4470	4470	4470	0
241	20240613	161500	41344295	4470	4470	4470	4470	0
242	20240613	161400	41344295	4470	4470	4470	4470	971
243	20240613	161300	41344295	4470	4470	4470	4470	0
244	20240613	161200	41344295	4470	4470	4470	4470	0
245	20240613	161100	41344295	4470	4470	4470	4470	0
246	20240613	161000	41344295	4470	4470	4470	4470	0
247	20240613	160900	41344295	4470	4470	4470	4470	0
248	20240613	160800	41344295	4470	4470	4470	4470	0
249	20240613	160700	41344295	4470	4470	4470	4470	0
250	20240613	160600	41344295	4470	4470	4470	4470	0
251	20240613	160500	41344295	4470	4470	4470	4470	0
252	20240613	160400	41344295	4470	4470	4470	4470	0
253	20240613	160300	41344295	4470	4470	4470	4470	0
254	20240613	160200	41344295	4470	4470	4470	4470	0
255	20240613	160100	41344295	4470	4470	4470	4470	0
256	20240613	160000	41344295	4470	4470	4470	4470	0
257	20240613	155900	41344295	4470	4470	4470	4470	0
258	20240613	155800	41344295	4470	4470	4470	4470	0
259	20240613	155700	41344295	4470	4470	4470	4470	0
260	20240613	155600	41344295	4470	4470	4470	4470	0
261	20240613	155500	41344295	4470	4470	4470	4470	0
262	20240613	155400	41344295	4470	4470	4470	4470	0
263	20240613	155300	41344295	4470	4470	4470	4470	0
264	20240613	155200	41344295	4470	4470	4470	4470	0
265	20240613	155100	41344295	4470	4470	4470	4470	0
266	20240613	155000	41344295	4470	4470	4470	4470	0
267	20240613	154900	41344295	4470	4470	4470	4470	0
268	20240613	154800	41344295	4470	4470	4470	4470	0
269	20240613	154700	41344295	4470	4470	4470	4470	0
270	20240613	154600	41344295	4470	4470	4470	4470	0
271	20240613	154500	41344295	4470	4470	4470	4470	0
272	20240613	154400	41344295	4470	4470	4470	4470	971
273	20240613	154300	41344295	4470	4470	4470	4470	0
274	20240613	154200	41344295	4470	4470	4470	4470	0
275	20240613	154100	41344295	4470	4470	4470	4470	0
276	20240613	154000	41344295	4470	4470	4470	4470	0
277	20240613	153900	41344295	4470	4470	4470	4470	0
278	20240613	153800	41344295	4470	4470	4470	4470	0
279	20240613	153700	41344295	4470	4470	4470	4470	0
280	20240613	153600	41344295	4470	4470	4470	4470	0
281	20240613	153500	41344295	4470	4470	4470	4470	0
282	20240613	153400	41344295	4470	4470	4470	4470	0
283	20240613	153300	41344295	4470	4470	4470	4470	0
284	20240613	153200	41344295	4470	4470	4470	4470	0
285	20240613	153100	41344295	4470	4470	4470	4470	0
286	20240613	153000	41344295	4470	4470	4470	4470	971
287	20240613	152900	37003925	4470	4470	4470	4470	0
288	20240613	152800	37003925	4470	4470	4470	4470	0
289	20240613	152700	37003925	4470	4470	4470	4470	0
290	20240613	152600	37003925	4470	4470	4470	4470	0
291	20240613	152500	37003925	4470	4470	4470	4470	0
292	20240613	152400	37003925	4470	4470	4470	4470	0
293	20240613	152300	37003925	4470	4470	4470	4470	0
294	20240613	152200	37003925	4470	4470	4470	4470	0
295	20240613	152100	37003925	4470	4470	4470	4470	0
296	20240613	152000	37003925	4470	4470	4470	4470	0
297	20240613	151900	37003925	4470	4470	4470	4470	0
298	20240613	151800	37003925	4470	4445	4470	4445	19
299	20240613	151700	36919445	4470	4470	4470	4470	0
300	20240613	151600	36919445	4470	4470	4470	4470	0
301	20240613	151500	36919445	4470	4470	4470	4470	0
302	20240613	151400	36919445	4470	4470	4470	4470	0
303	20240613	151300	36919445	4470	4470	4470	4470	0
304	20240613	151200	36919445	4470	4470	4470	4470	1
305	20240613	151100	36914975	4465	4465	4465	4465	0
306	20240613	151000	36914975	4465	4465	4465	4465	0
307	20240613	150900	36914975	4465	4445	4465	4445	11
308	20240613	150800	36865880	4470	4470	4470	4470	0
309	20240613	150700	36865880	4470	4470	4470	4470	0
310	20240613	150600	36865880	4470	4470	4470	4470	0
311	20240613	150500	36865880	4470	4470	4470	4470	0
312	20240613	150400	36865880	4470	4470	4470	4470	0
313	20240613	150300	36865880	4470	4470	4470	4470	0
314	20240613	150200	36865880	4470	4470	4470	4470	0
315	20240613	150100	36865880	4470	4470	4470	4470	0
316	20240613	150000	36865880	4470	4470	4470	4470	0
317	20240613	145900	36865880	4470	4470	4470	4470	0
318	20240613	145800	36865880	4470	4470	4470	4470	0
319	20240613	145700	36865880	4470	4470	4470	4470	0
320	20240613	145600	36865880	4470	4470	4470	4470	10
321	20240613	145500	36821180	4440	4440	4440	4440	200
322	20240613	145400	35933180	4470	4470	4470	4470	0
323	20240613	145300	35933180	4470	4470	4470	4470	0
324	20240613	145200	35933180	4470	4470	4470	4470	0
325	20240613	145100	35933180	4470	4470	4470	4470	9
326	20240613	145000	35892950	4440	4440	4440	4440	50
327	20240613	144900	35670950	4470	4470	4470	4470	9
328	20240613	144800	35630720	4470	4470	4470	4470	9
329	20240613	144700	35590490	4460	4455	4460	4455	25
330	20240613	144600	35479015	4430	4435	4435	4430	150
331	20240613	144500	34813990	4430	4430	4430	4430	0
332	20240613	144400	34813990	4430	4430	4430	4430	0
333	20240613	144300	34813990	4430	4440	4440	4430	1589
334	20240613	144200	27770265	4460	4460	4460	4460	0
335	20240613	144100	27770265	4460	4460	4460	4460	0
336	20240613	144000	27770265	4460	4460	4460	4460	0
337	20240613	143900	27770265	4460	4460	4460	4460	0
338	20240613	143800	27770265	4460	4460	4460	4460	0
339	20240613	143700	27770265	4460	4460	4460	4460	0
340	20240613	143600	27770265	4460	4460	4460	4460	0
341	20240613	143500	27770265	4460	4460	4460	4460	0
342	20240613	143400	27770265	4460	4460	4460	4460	1
343	20240613	143300	27765805	4460	4460	4460	4460	0
344	20240613	143200	27765805	4460	4460	4460	4460	0
345	20240613	143100	27765805	4460	4460	4460	4460	0
346	20240613	143000	27765805	4460	4460	4460	4460	0
347	20240613	142900	27765805	4460	4460	4460	4460	0
348	20240613	142800	27765805	4460	4460	4460	4460	0
349	20240613	142700	27765805	4460	4460	4460	4460	0
350	20240613	142600	27765805	4460	4460	4460	4460	0
351	20240613	142500	27765805	4460	4460	4460	4460	0
352	20240613	142400	27765805	4460	4460	4460	4460	0
353	20240613	142300	27765805	4460	4460	4460	4460	0
354	20240613	142200	27765805	4460	4460	4460	4460	0
355	20240613	142100	27765805	4460	4460	4460	4460	0
356	20240613	142000	27765805	4460	4460	4460	4460	0
357	20240613	141900	27765805	4460	4460	4460	4460	0
358	20240613	141800	27765805	4460	4460	4460	4460	0
359	20240613	141700	27765805	4460	4460	4460	4460	0
360	20240613	141600	27765805	4460	4460	4460	4460	25
361	20240613	141500	27654305	4440	4440	4440	4440	0
362	20240613	141400	27654305	4440	4440	4440	4440	2
363	20240613	141300	27645425	4440	4440	4440	4440	0
364	20240613	141200	27645425	4440	4440	4440	4440	0
365	20240613	141100	27645425	4440	4440	4440	4440	3
366	20240613	141000	27632105	4440	4440	4440	4440	95
367	20240613	140900	27210305	4440	4440	4440	4440	100
368	20240613	140800	26766305	4440	4440	4440	4440	0
369	20240613	140700	26766305	4440	4450	4450	4440	200
370	20240613	140600	25876950	4460	4455	4460	4455	100
371	20240613	140500	25431365	4455	4455	4455	4455	0
372	20240613	140400	25431365	4455	4455	4455	4455	0
373	20240613	140300	25431365	4455	4455	4455	4455	0
374	20240613	140200	25431365	4455	4455	4455	4455	0
375	20240613	140100	25431365	4455	4455	4455	4455	0
376	20240613	140000	25431365	4455	4455	4455	4455	0
377	20240613	135900	25431365	4455	4455	4455	4455	0
378	20240613	135800	25431365	4455	4455	4455	4455	0
379	20240613	135700	25431365	4455	4455	4455	4455	0
380	20240613	135600	25431365	4455	4455	4455	4455	0
381	20240613	135500	25431365	4455	4455	4455	4455	0
382	20240613	135400	25431365	4455	4455	4455	4455	0
383	20240613	135300	25431365	4455	4455	4455	4455	0
384	20240613	135200	25431365	4455	4445	4455	4445	161
385	20240613	135100	24715710	4450	4450	4450	4450	39
386	20240613	135000	24542160	4450	4450	4450	4450	50
387	20240613	134900	24319660	4455	4455	4455	4455	1
388	20240613	134800	24315205	4455	4455	4455	4455	6
389	20240613	134700	24288475	4455	4455	4455	4455	0
390	20240613	134600	24288475	4455	4455	4455	4455	454
391	20240613	134500	22265905	4455	4450	4455	4450	451
392	20240613	134400	20257185	4450	4450	4450	4450	2
393	20240613	134300	20248285	4450	4450	4450	4450	0
394	20240613	134200	20248285	4450	4450	4450	4450	0
395	20240613	134100	20248285	4450	4450	4450	4450	7
396	20240613	134000	20217135	4450	4450	4450	4450	459
397	20240613	133900	18174585	4450	4450	4450	4450	0
398	20240613	133800	18174585	4450	4450	4450	4450	0
399	20240613	133700	18174585	4450	4450	4450	4450	0
400	20240613	133600	18174585	4450	4450	4450	4450	0
401	20240613	133500	18174585	4450	4450	4450	4450	0
402	20240613	133400	18174585	4450	4450	4450	4450	0
403	20240613	133300	18174585	4450	4450	4450	4450	1
404	20240613	133200	18170135	4450	4450	4450	4450	1
405	20240613	133100	18165685	4450	4450	4450	4450	6
406	20240613	133000	18138985	4450	4450	4450	4450	15
407	20240613	132900	18072235	4455	4455	4455	4455	0
408	20240613	132800	18072235	4455	4455	4455	4455	0
409	20240613	132700	18072235	4455	4455	4455	4455	0
410	20240613	132600	18072235	4455	4455	4455	4455	0
411	20240613	132500	18072235	4455	4455	4455	4455	0
412	20240613	132400	18072235	4455	4455	4455	4455	0
413	20240613	132300	18072235	4455	4455	4455	4455	0
414	20240613	132200	18072235	4455	4455	4455	4455	0
415	20240613	132100	18072235	4455	4455	4455	4455	183
416	20240613	132000	17256970	4455	4455	4455	4455	450
417	20240613	131900	15252220	4455	4455	4455	4455	0
418	20240613	131800	15252220	4455	4455	4455	4455	0
419	20240613	131700	15252220	4455	4455	4455	4455	0
420	20240613	131600	15252220	4455	4455	4455	4455	0
421	20240613	131500	15252220	4455	4455	4455	4455	0
422	20240613	131400	15252220	4455	4455	4455	4455	0
423	20240613	131300	15252220	4455	4455	4455	4455	6
424	20240613	131200	15225490	4455	4455	4455	4455	0
425	20240613	131100	15225490	4455	4455	4455	4455	0
426	20240613	131000	15225490	4455	4455	4455	4455	0
427	20240613	130900	15225490	4455	4455	4455	4455	0
428	20240613	130800	15225490	4455	4455	4455	4455	0
429	20240613	130700	15225490	4455	4455	4455	4455	0
430	20240613	130600	15225490	4455	4455	4455	4455	0
431	20240613	130500	15225490	4455	4455	4455	4455	0
432	20240613	130400	15225490	4455	4455	4455	4455	0
433	20240613	130300	15225490	4455	4455	4455	4455	0
434	20240613	130200	15225490	4455	4455	4455	4455	0
435	20240613	130100	15225490	4455	4455	4455	4455	0
436	20240613	130000	15225490	4455	4455	4455	4455	0
437	20240613	125900	15225490	4455	4455	4455	4455	0
438	20240613	125800	15225490	4455	4455	4455	4455	0
439	20240613	125700	15225490	4455	4455	4455	4455	0
440	20240613	125600	15225490	4455	4455	4455	4455	0
441	20240613	125500	15225490	4455	4455	4455	4455	0
442	20240613	125400	15225490	4455	4455	4455	4455	0
443	20240613	125300	15225490	4455	4455	4455	4455	0
444	20240613	125200	15225490	4455	4455	4455	4455	0
445	20240613	125100	15225490	4455	4455	4455	4455	0
446	20240613	125000	15225490	4455	4455	4455	4455	0
447	20240613	124900	15225490	4455	4455	4455	4455	0
448	20240613	124800	15225490	4455	4455	4455	4455	437
449	20240613	124700	13278655	4450	4450	4450	4450	0
450	20240613	124600	13278655	4450	4450	4450	4450	0
451	20240613	124500	13278655	4450	4450	4450	4450	96
452	20240613	124400	12851455	4450	4450	4450	4450	0
453	20240613	124300	12851455	4450	4450	4450	4450	0
454	20240613	124200	12851455	4450	4450	4450	4450	0
455	20240613	124100	12851455	4450	4450	4450	4450	0
456	20240613	124000	12851455	4450	4450	4450	4450	0
457	20240613	123900	12851455	4450	4450	4450	4450	0
458	20240613	123800	12851455	4450	4450	4450	4450	0
459	20240613	123700	12851455	4450	4450	4450	4450	0
460	20240613	123600	12851455	4450	4450	4450	4450	0
461	20240613	123500	12851455	4450	4450	4450	4450	0
462	20240613	123400	12851455	4450	4450	4450	4450	0
463	20240613	123300	12851455	4450	4450	4450	4450	0
464	20240613	123200	12851455	4450	4450	4450	4450	0
465	20240613	123100	12851455	4450	4450	4450	4450	0
466	20240613	123000	12851455	4450	4450	4450	4450	0
467	20240613	122900	12851455	4450	4450	4450	4450	0
468	20240613	122800	12851455	4450	4450	4450	4450	0
469	20240613	122700	12851455	4450	4450	4450	4450	0
470	20240613	122600	12851455	4450	4450	4450	4450	1
471	20240613	122500	12847005	4445	4445	4445	4445	0
472	20240613	122400	12847005	4445	4445	4445	4445	50
473	20240613	122300	12624755	4450	4450	4450	4450	0
474	20240613	122200	12624755	4450	4450	4450	4450	0
475	20240613	122100	12624755	4450	4450	4450	4450	0
476	20240613	122000	12624755	4450	4450	4450	4450	1
477	20240613	121900	12620305	4450	4450	4450	4450	0
478	20240613	121800	12620305	4450	4450	4450	4450	0
479	20240613	121700	12620305	4450	4450	4450	4450	2
480	20240613	121600	12611405	4450	4450	4450	4450	0
481	20240613	121500	12611405	4450	4450	4450	4450	0
482	20240613	121400	12611405	4450	4450	4450	4450	0
483	20240613	121300	12611405	4450	4450	4450	4450	36
484	20240613	121200	12451205	4455	4455	4455	4455	0
485	20240613	121100	12451205	4455	4455	4455	4455	0
486	20240613	121000	12451205	4455	4455	4455	4455	0
487	20240613	120900	12451205	4455	4455	4455	4455	0
488	20240613	120800	12451205	4455	4455	4455	4455	0
489	20240613	120700	12451205	4455	4455	4455	4455	0
490	20240613	120600	12451205	4455	4455	4455	4455	15
491	20240613	120500	12384380	4455	4455	4455	4455	0
492	20240613	120400	12384380	4455	4455	4455	4455	0
493	20240613	120300	12384380	4455	4455	4455	4455	0
494	20240613	120200	12384380	4455	4455	4455	4455	0
495	20240613	120100	12384380	4455	4455	4455	4455	0
496	20240613	120000	12384380	4455	4455	4455	4455	0
497	20240613	115900	12384380	4455	4455	4455	4455	0
498	20240613	115800	12384380	4455	4455	4455	4455	0
499	20240613	115700	12384380	4455	4455	4455	4455	0
500	20240613	115600	12384380	4455	4455	4455	4455	0
501	20240613	115500	12384380	4455	4455	4455	4455	0
502	20240613	115400	12384380	4455	4455	4455	4455	0
503	20240613	115300	12384380	4455	4455	4455	4455	0
504	20240613	115200	12384380	4455	4455	4455	4455	0
505	20240613	115100	12384380	4455	4455	4455	4455	0
506	20240613	115000	12384380	4455	4455	4455	4455	0
507	20240613	114900	12384380	4455	4455	4455	4455	0
508	20240613	114800	12384380	4455	4455	4455	4455	0
509	20240613	114700	12384380	4455	4455	4455	4455	0
510	20240613	114600	12384380	4455	4455	4455	4455	0
511	20240613	114500	12384380	4455	4455	4455	4455	14
512	20240613	114400	12322010	4455	4455	4455	4455	0
513	20240613	114300	12322010	4455	4455	4455	4455	0
514	20240613	114200	12322010	4455	4455	4455	4455	23
515	20240613	114100	12219545	4455	4455	4455	4455	0
516	20240613	114000	12219545	4455	4455	4455	4455	23
517	20240613	113900	12117080	4455	4455	4455	4455	0
518	20240613	113800	12117080	4455	4455	4455	4455	0
519	20240613	113700	12117080	4455	4450	4455	4450	51
520	20240613	113600	11890125	4455	4455	4455	4455	2
521	20240613	113500	11881215	4455	4455	4455	4455	0
522	20240613	113400	11881215	4455	4455	4455	4455	0
523	20240613	113300	11881215	4455	4455	4455	4455	2
524	20240613	113200	11872305	4455	4455	4455	4455	0
525	20240613	113100	11872305	4455	4455	4455	4455	0
526	20240613	113000	11872305	4455	4455	4455	4455	0
527	20240613	112900	11872305	4455	4455	4455	4455	2
528	20240613	112800	11863395	4455	4455	4455	4455	0
529	20240613	112700	11863395	4455	4455	4455	4455	0
530	20240613	112600	11863395	4455	4455	4455	4455	0
531	20240613	112500	11863395	4455	4455	4455	4455	0
532	20240613	112400	11863395	4455	4455	4455	4455	0
533	20240613	112300	11863395	4455	4455	4455	4455	0
534	20240613	112200	11863395	4455	4455	4455	4455	0
535	20240613	112100	11863395	4455	4455	4455	4455	0
536	20240613	112000	11863395	4455	4455	4455	4455	0
537	20240613	111900	11863395	4455	4455	4455	4455	23
538	20240613	111800	11760930	4455	4455	4455	4455	0
539	20240613	111700	11760930	4455	4455	4455	4455	0
540	20240613	111600	11760930	4455	4455	4455	4455	0
541	20240613	111500	11760930	4455	4455	4455	4455	0
542	20240613	111400	11760930	4455	4455	4455	4455	1
543	20240613	111300	11756475	4460	4460	4460	4460	0
544	20240613	111200	11756475	4460	4460	4460	4460	0
545	20240613	111100	11756475	4460	4460	4460	4460	0
546	20240613	111000	11756475	4460	4460	4460	4460	0
547	20240613	110900	11756475	4460	4460	4460	4460	0
548	20240613	110800	11756475	4460	4460	4460	4460	0
549	20240613	110700	11756475	4460	4460	4460	4460	0
550	20240613	110600	11756475	4460	4460	4460	4460	0
551	20240613	110500	11756475	4460	4460	4460	4460	0
552	20240613	110400	11756475	4460	4460	4460	4460	0
553	20240613	110300	11756475	4460	4460	4460	4460	0
554	20240613	110200	11756475	4460	4460	4460	4460	0
555	20240613	110100	11756475	4460	4460	4460	4460	0
556	20240613	110000	11756475	4460	4460	4460	4460	0
557	20240613	105900	11756475	4460	4460	4460	4460	7
558	20240613	105800	11725255	4480	4480	4480	4480	0
559	20240613	105700	11725255	4480	4480	4480	4480	0
560	20240613	105600	11725255	4480	4480	4480	4480	0
561	20240613	105500	11725255	4480	4480	4480	4480	0
562	20240613	105400	11725255	4480	4480	4480	4480	0
563	20240613	105300	11725255	4480	4480	4480	4480	0
564	20240613	105200	11725255	4480	4480	4480	4480	0
565	20240613	105100	11725255	4480	4480	4480	4480	0
566	20240613	105000	11725255	4480	4480	4480	4480	0
567	20240613	104900	11725255	4480	4480	4480	4480	0
568	20240613	104800	11725255	4480	4480	4480	4480	0
569	20240613	104700	11725255	4480	4480	4480	4480	0
570	20240613	104600	11725255	4480	4480	4480	4480	0
571	20240613	104500	11725255	4480	4480	4480	4480	0
572	20240613	104400	11725255	4480	4480	4480	4480	0
573	20240613	104300	11725255	4480	4480	4480	4480	0
574	20240613	104200	11725255	4480	4480	4480	4480	0
575	20240613	104100	11725255	4480	4475	4480	4475	3
576	20240613	104000	11711825	4475	4475	4475	4475	0
577	20240613	103900	11711825	4475	4475	4475	4475	0
578	20240613	103800	11711825	4475	4470	4475	4470	50
579	20240613	103700	11488235	4475	4475	4475	4475	0
580	20240613	103600	11488235	4475	4475	4475	4475	0
581	20240613	103500	11488235	4475	4475	4475	4475	0
582	20240613	103400	11488235	4475	4475	4475	4475	0
583	20240613	103300	11488235	4475	4475	4475	4475	0
584	20240613	103200	11488235	4475	4475	4475	4475	1
585	20240613	103100	11483760	4435	4440	4440	4435	140
586	20240613	103000	10862595	4480	4480	4480	4480	0
587	20240613	102900	10862595	4480	4480	4480	4480	0
588	20240613	102800	10862595	4480	4480	4480	4480	0
589	20240613	102700	10862595	4480	4480	4480	4480	0
590	20240613	102600	10862595	4480	4480	4480	4480	0
591	20240613	102500	10862595	4480	4480	4480	4480	0
592	20240613	102400	10862595	4480	4480	4480	4480	0
593	20240613	102300	10862595	4480	4480	4480	4480	0
594	20240613	102200	10862595	4480	4480	4480	4480	0
595	20240613	102100	10862595	4480	4480	4480	4480	0
596	20240613	102000	10862595	4480	4480	4480	4480	0
597	20240613	101900	10862595	4480	4480	4480	4480	0
598	20240613	101800	10862595	4480	4475	4480	4475	25
599	20240613	101700	10750700	4440	4440	4440	4440	27
600	20240613	101600	10630820	4480	4480	4480	4480	0
601	20240613	101500	10630820	4480	4480	4480	4480	0
602	20240613	101400	10630820	4480	4480	4480	4480	0
603	20240613	101300	10630820	4480	4480	4480	4480	0
604	20240613	101200	10630820	4480	4480	4480	4480	0
605	20240613	101100	10630820	4480	4480	4480	4480	0
606	20240613	101000	10630820	4480	4480	4480	4480	0
607	20240613	100900	10630820	4480	4480	4480	4480	0
608	20240613	100800	10630820	4480	4480	4480	4480	0
609	20240613	100700	10630820	4480	4480	4480	4480	4
610	20240613	100600	10612900	4475	4475	4475	4475	0
611	20240613	100500	10612900	4475	4460	4475	4460	21
612	20240613	100400	10519225	4460	4460	4460	4460	100
613	20240613	100300	10073225	4460	4460	4460	4460	0
614	20240613	100200	10073225	4460	4460	4460	4460	0
615	20240613	100100	10073225	4460	4460	4460	4460	25
616	20240613	100000	9961725	4440	4440	4440	4440	0
617	20240613	095900	9961725	4440	4440	4440	4440	22
618	20240613	095800	9864045	4460	4460	4460	4460	0
619	20240613	095700	9864045	4460	4460	4460	4460	0
620	20240613	095600	9864045	4460	4460	4460	4460	1
621	20240613	095500	9859585	4460	4460	4460	4460	25
622	20240613	095400	9748085	4440	4440	4440	4440	65
623	20240613	095300	9459485	4460	4460	4460	4460	20
624	20240613	095200	9370285	4460	4460	4460	4460	0
625	20240613	095100	9370285	4460	4460	4460	4460	35
626	20240613	095000	9214185	4460	4460	4460	4460	0
627	20240613	094900	9214185	4460	4460	4460	4460	10
628	20240613	094800	9169585	4460	4460	4460	4460	1
629	20240613	094700	9165125	4460	4460	4460	4460	0
630	20240613	094600	9165125	4460	4460	4460	4460	0
631	20240613	094500	9165125	4460	4460	4460	4460	800
632	20240613	094400	5597125	4460	4460	4460	4460	10
633	20240613	094300	5552525	4460	4460	4460	4460	1
634	20240613	094200	5548065	4455	4455	4455	4455	11
635	20240613	094100	5499060	4435	4440	4440	4435	179
636	20240613	094000	4705125	4445	4455	4455	4445	21
637	20240613	093900	4611655	4460	4460	4460	4460	0
638	20240613	093800	4611655	4460	4460	4460	4460	0
639	20240613	093700	4611655	4460	4460	4460	4460	0
640	20240613	093600	4611655	4460	4460	4460	4460	0
641	20240613	093500	4611655	4460	4475	4475	4460	153
642	20240613	093400	3927910	4495	4495	4495	4495	0
643	20240613	093300	3927910	4495	4495	4495	4495	1
644	20240613	093200	3923415	4495	4495	4495	4495	0
645	20240613	093100	3923415	4495	4470	4495	4470	27
646	20240613	093000	3802600	4500	4500	4500	4500	0
647	20240613	092900	3802600	4500	4500	4500	4500	0
648	20240613	092800	3802600	4500	4500	4500	4500	0
649	20240613	092700	3802600	4500	4500	4500	4500	0
650	20240613	092600	3802600	4500	4500	4500	4500	0
651	20240613	092500	3802600	4500	4500	4500	4500	0
652	20240613	092400	3802600	4500	4500	4500	4500	0
653	20240613	092300	3802600	4500	4500	4500	4500	0
654	20240613	092200	3802600	4500	4495	4500	4495	605
655	20240613	092100	1083100	4495	4495	4495	4495	10
656	20240613	092000	1038150	4500	4500	4500	4500	0
657	20240613	091900	1038150	4500	4500	4500	4500	100
658	20240613	091800	588150	4500	4500	4500	4500	0
659	20240613	091700	588150	4500	4500	4500	4500	0
660	20240613	091600	588150	4500	4500	4500	4500	1
661	20240613	091500	583650	4500	4500	4500	4500	0
662	20240613	091400	583650	4500	4470	4500	4470	51
663	20240613	091300	355530	4470	4470	4470	4470	0
664	20240613	091200	355530	4470	4470	4470	4470	0
665	20240613	091100	355530	4470	4470	4470	4470	0
666	20240613	091000	355530	4470	4470	4470	4470	0
667	20240613	090900	355530	4470	4470	4470	4470	0
668	20240613	090800	355530	4470	4470	4470	4470	0
669	20240613	090700	355530	4470	4470	4470	4470	0
670	20240613	090600	355530	4470	4470	4470	4470	0
671	20240613	090500	355530	4470	4470	4470	4470	0
672	20240613	090400	355530	4470	4470	4470	4470	0
673	20240613	090300	355530	4470	4470	4470	4470	0
674	20240613	090200	355530	4470	4470	4470	4470	0
675	20240613	090100	355530	4470	4470	4470	4470	12
676	20240613	090000	301890	4470	4510	4510	4470	67