KissMeData/052600/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	191400	75084200	4470	4470	4470	4470	588
3	20240614	191300	75084200	4470	4470	4470	4470	0
4	20240614	191200	75084200	4470	4470	4470	4470	0
5	20240614	191100	75084200	4470	4470	4470	4470	0
6	20240614	191000	75084200	4470	4470	4470	4470	0
7	20240614	190900	75084200	4470	4470	4470	4470	0
8	20240614	190800	75084200	4470	4470	4470	4470	0
9	20240614	190700	75084200	4470	4470	4470	4470	0
10	20240614	190600	75084200	4470	4470	4470	4470	0
11	20240614	190500	75084200	4470	4470	4470	4470	0
12	20240614	190400	75084200	4470	4470	4470	4470	0
13	20240614	190300	75084200	4470	4470	4470	4470	0
14	20240614	190200	75084200	4470	4470	4470	4470	0
15	20240614	190100	75084200	4470	4470	4470	4470	0
16	20240614	190000	75084200	4470	4470	4470	4470	0
17	20240614	185900	75084200	4470	4470	4470	4470	0
18	20240614	185800	75084200	4470	4470	4470	4470	0
19	20240614	185700	75084200	4470	4470	4470	4470	0
20	20240614	185600	75084200	4470	4470	4470	4470	0
21	20240614	185500	75084200	4470	4470	4470	4470	0
22	20240614	185400	75084200	4470	4470	4470	4470	0
23	20240614	185300	75084200	4470	4470	4470	4470	0
24	20240614	185200	75084200	4470	4470	4470	4470	0
25	20240614	185100	75084200	4470	4470	4470	4470	0
26	20240614	185000	75084200	4470	4470	4470	4470	0
27	20240614	184900	75084200	4470	4470	4470	4470	0
28	20240614	184800	75084200	4470	4470	4470	4470	0
29	20240614	184700	75084200	4470	4470	4470	4470	0
30	20240614	184600	75084200	4470	4470	4470	4470	0
31	20240614	184500	75084200	4470	4470	4470	4470	0
32	20240614	184400	75084200	4470	4470	4470	4470	588
33	20240614	184300	75084200	4470	4470	4470	4470	0
34	20240614	184200	75084200	4470	4470	4470	4470	0
35	20240614	184100	75084200	4470	4470	4470	4470	0
36	20240614	184000	75084200	4470	4470	4470	4470	0
37	20240614	183900	75084200	4470	4470	4470	4470	0
38	20240614	183800	75084200	4470	4470	4470	4470	0
39	20240614	183700	75084200	4470	4470	4470	4470	0
40	20240614	183600	75084200	4470	4470	4470	4470	0
41	20240614	183500	75084200	4470	4470	4470	4470	0
42	20240614	183400	75084200	4470	4470	4470	4470	0
43	20240614	183300	75084200	4470	4470	4470	4470	0
44	20240614	183200	75084200	4470	4470	4470	4470	0
45	20240614	183100	75084200	4470	4470	4470	4470	0
46	20240614	183000	75084200	4470	4470	4470	4470	0
47	20240614	182900	75084200	4470	4470	4470	4470	0
48	20240614	182800	75084200	4470	4470	4470	4470	0
49	20240614	182700	75084200	4470	4470	4470	4470	0
50	20240614	182600	75084200	4470	4470	4470	4470	0
51	20240614	182500	75084200	4470	4470	4470	4470	0
52	20240614	182400	75084200	4470	4470	4470	4470	0
53	20240614	182300	75084200	4470	4470	4470	4470	0
54	20240614	182200	75084200	4470	4470	4470	4470	0
55	20240614	182100	75084200	4470	4470	4470	4470	0
56	20240614	182000	75084200	4470	4470	4470	4470	0
57	20240614	181900	75084200	4470	4470	4470	4470	0
58	20240614	181800	75084200	4470	4470	4470	4470	0
59	20240614	181700	75084200	4470	4470	4470	4470	0
60	20240614	181600	75084200	4470	4470	4470	4470	0
61	20240614	181500	75084200	4470	4470	4470	4470	0
62	20240614	181400	75084200	4470	4470	4470	4470	588
63	20240614	181300	75084200	4470	4470	4470	4470	0
64	20240614	181200	75084200	4470	4470	4470	4470	0
65	20240614	181100	75084200	4470	4470	4470	4470	0
66	20240614	181000	75084200	4470	4470	4470	4470	0
67	20240614	180900	75084200	4470	4470	4470	4470	0
68	20240614	180800	75084200	4470	4470	4470	4470	0
69	20240614	180700	75084200	4470	4470	4470	4470	0
70	20240614	180600	75084200	4470	4470	4470	4470	0
71	20240614	180500	75084200	4470	4470	4470	4470	0
72	20240614	180400	75084200	4470	4470	4470	4470	0
73	20240614	180300	75084200	4470	4470	4470	4470	0
74	20240614	180200	75084200	4470	4470	4470	4470	0
75	20240614	180100	75084200	4470	4470	4470	4470	0
76	20240614	180000	75084200	4470	4470	4470	4470	0
77	20240614	175900	75084200	4470	4470	4470	4470	0
78	20240614	175800	75084200	4470	4470	4470	4470	0
79	20240614	175700	75084200	4470	4470	4470	4470	0
80	20240614	175600	75084200	4470	4470	4470	4470	0
81	20240614	175500	75084200	4470	4470	4470	4470	0
82	20240614	175400	75084200	4470	4470	4470	4470	0
83	20240614	175300	75084200	4470	4470	4470	4470	0
84	20240614	175200	75084200	4470	4470	4470	4470	0
85	20240614	175100	75084200	4470	4470	4470	4470	0
86	20240614	175000	75084200	4470	4470	4470	4470	0
87	20240614	174900	75084200	4470	4470	4470	4470	0
88	20240614	174800	75084200	4470	4470	4470	4470	0
89	20240614	174700	75084200	4470	4470	4470	4470	0
90	20240614	174600	75084200	4470	4470	4470	4470	0
91	20240614	174500	75084200	4470	4470	4470	4470	0
92	20240614	174400	75084200	4470	4470	4470	4470	588
93	20240614	174300	75084200	4470	4470	4470	4470	0
94	20240614	174200	75084200	4470	4470	4470	4470	0
95	20240614	174100	75084200	4470	4470	4470	4470	0
96	20240614	174000	75084200	4470	4470	4470	4470	0
97	20240614	173900	75084200	4470	4470	4470	4470	0
98	20240614	173800	75084200	4470	4470	4470	4470	0
99	20240614	173700	75084200	4470	4470	4470	4470	0
100	20240614	173600	75084200	4470	4470	4470	4470	0
101	20240614	173500	75084200	4470	4470	4470	4470	0
102	20240614	173400	75084200	4470	4470	4470	4470	0
103	20240614	173300	75084200	4470	4470	4470	4470	0
104	20240614	173200	75084200	4470	4470	4470	4470	0
105	20240614	173100	75084200	4470	4470	4470	4470	0
106	20240614	173000	75084200	4470	4470	4470	4470	0
107	20240614	172900	75084200	4470	4470	4470	4470	0
108	20240614	172800	75084200	4470	4470	4470	4470	0
109	20240614	172700	75084200	4470	4470	4470	4470	0
110	20240614	172600	75084200	4470	4470	4470	4470	0
111	20240614	172500	75084200	4470	4470	4470	4470	0
112	20240614	172400	75084200	4470	4470	4470	4470	0
113	20240614	172300	75084200	4470	4470	4470	4470	0
114	20240614	172200	75084200	4470	4470	4470	4470	0
115	20240614	172100	75084200	4470	4470	4470	4470	0
116	20240614	172000	75084200	4470	4470	4470	4470	0
117	20240614	171900	75084200	4470	4470	4470	4470	0
118	20240614	171800	75084200	4470	4470	4470	4470	0
119	20240614	171700	75084200	4470	4470	4470	4470	0
120	20240614	171600	75084200	4470	4470	4470	4470	0
121	20240614	171500	75084200	4470	4470	4470	4470	0
122	20240614	171400	75084200	4470	4470	4470	4470	588
123	20240614	171300	75084200	4470	4470	4470	4470	0
124	20240614	171200	75084200	4470	4470	4470	4470	0
125	20240614	171100	75084200	4470	4470	4470	4470	0
126	20240614	171000	75084200	4470	4470	4470	4470	0
127	20240614	170900	75084200	4470	4470	4470	4470	0
128	20240614	170800	75084200	4470	4470	4470	4470	0
129	20240614	170700	75084200	4470	4470	4470	4470	0
130	20240614	170600	75084200	4470	4470	4470	4470	0
131	20240614	170500	75084200	4470	4470	4470	4470	0
132	20240614	170400	75084200	4470	4470	4470	4470	0
133	20240614	170300	75084200	4470	4470	4470	4470	0
134	20240614	170200	75084200	4470	4470	4470	4470	0
135	20240614	170100	75084200	4470	4470	4470	4470	0
136	20240614	170000	75084200	4470	4470	4470	4470	0
137	20240614	165900	75084200	4470	4470	4470	4470	0
138	20240614	165800	75084200	4470	4470	4470	4470	0
139	20240614	165700	75084200	4470	4470	4470	4470	0
140	20240614	165600	75084200	4470	4470	4470	4470	0
141	20240614	165500	75084200	4470	4470	4470	4470	0
142	20240614	165400	75084200	4470	4470	4470	4470	0
143	20240614	165300	75084200	4470	4470	4470	4470	0
144	20240614	165200	75084200	4470	4470	4470	4470	0
145	20240614	165100	75084200	4470	4470	4470	4470	0
146	20240614	165000	75084200	4470	4470	4470	4470	0
147	20240614	164900	75084200	4470	4470	4470	4470	0
148	20240614	164800	75084200	4470	4470	4470	4470	0
149	20240614	164700	75084200	4470	4470	4470	4470	0
150	20240614	164600	75084200	4470	4470	4470	4470	0
151	20240614	164500	75084200	4470	4470	4470	4470	0
152	20240614	164400	75084200	4470	4470	4470	4470	588
153	20240614	164300	75084200	4470	4470	4470	4470	0
154	20240614	164200	75084200	4470	4470	4470	4470	0
155	20240614	164100	75084200	4470	4470	4470	4470	0
156	20240614	164000	75084200	4470	4470	4470	4470	0
157	20240614	163900	75084200	4470	4470	4470	4470	0
158	20240614	163800	75084200	4470	4470	4470	4470	0
159	20240614	163700	75084200	4470	4470	4470	4470	0
160	20240614	163600	75084200	4470	4470	4470	4470	0
161	20240614	163500	75084200	4470	4470	4470	4470	0
162	20240614	163400	75084200	4470	4470	4470	4470	0
163	20240614	163300	75084200	4470	4470	4470	4470	0
164	20240614	163200	75084200	4470	4470	4470	4470	0
165	20240614	163100	75084200	4470	4470	4470	4470	0
166	20240614	163000	75084200	4470	4470	4470	4470	0
167	20240614	162900	75084200	4470	4470	4470	4470	0
168	20240614	162800	75084200	4470	4470	4470	4470	0
169	20240614	162700	75084200	4470	4470	4470	4470	0
170	20240614	162600	75084200	4470	4470	4470	4470	0
171	20240614	162500	75084200	4470	4470	4470	4470	0
172	20240614	162400	75084200	4470	4470	4470	4470	0
173	20240614	162300	75084200	4470	4470	4470	4470	0
174	20240614	162200	75084200	4470	4470	4470	4470	0
175	20240614	162100	75084200	4470	4470	4470	4470	0
176	20240614	162000	75084200	4470	4470	4470	4470	0
177	20240614	161900	75084200	4470	4470	4470	4470	0
178	20240614	161800	75084200	4470	4470	4470	4470	0
179	20240614	161700	75084200	4470	4470	4470	4470	0
180	20240614	161600	75084200	4470	4470	4470	4470	0
181	20240614	161500	75084200	4470	4470	4470	4470	0
182	20240614	161400	75084200	4470	4470	4470	4470	588
183	20240614	161300	75084200	4470	4470	4470	4470	0
184	20240614	161200	75084200	4470	4470	4470	4470	0
185	20240614	161100	75084200	4470	4470	4470	4470	0
186	20240614	161000	75084200	4470	4470	4470	4470	0
187	20240614	160900	75084200	4470	4470	4470	4470	0
188	20240614	160800	75084200	4470	4470	4470	4470	0
189	20240614	160700	75084200	4470	4470	4470	4470	0
190	20240614	160600	75084200	4470	4470	4470	4470	0
191	20240614	160500	75084200	4470	4470	4470	4470	0
192	20240614	160400	75084200	4470	4470	4470	4470	0
193	20240614	160300	75084200	4470	4470	4470	4470	0
194	20240614	160200	75084200	4470	4470	4470	4470	0
195	20240614	160100	75084200	4470	4470	4470	4470	0
196	20240614	160000	75084200	4470	4470	4470	4470	0
197	20240614	155900	75084200	4470	4470	4470	4470	0
198	20240614	155800	75084200	4470	4470	4470	4470	0
199	20240614	155700	75084200	4470	4470	4470	4470	0
200	20240614	155600	75084200	4470	4470	4470	4470	0
201	20240614	155500	75084200	4470	4470	4470	4470	0
202	20240614	155400	75084200	4470	4470	4470	4470	0
203	20240614	155300	75084200	4470	4470	4470	4470	0
204	20240614	155200	75084200	4470	4470	4470	4470	0
205	20240614	155100	75084200	4470	4470	4470	4470	0
206	20240614	155000	75084200	4470	4470	4470	4470	0
207	20240614	154900	75084200	4470	4470	4470	4470	0
208	20240614	154800	75084200	4470	4470	4470	4470	0
209	20240614	154700	75084200	4470	4470	4470	4470	0
210	20240614	154600	75084200	4470	4470	4470	4470	0
211	20240614	154500	75084200	4470	4470	4470	4470	0
212	20240614	154400	75084200	4470	4470	4470	4470	588
213	20240614	154300	75084200	4470	4470	4470	4470	0
214	20240614	154200	75084200	4470	4470	4470	4470	0
215	20240614	154100	75084200	4470	4470	4470	4470	0
216	20240614	154000	75084200	4470	4470	4470	4470	0
217	20240614	153900	75084200	4470	4470	4470	4470	0
218	20240614	153800	75084200	4470	4470	4470	4470	0
219	20240614	153700	75084200	4470	4470	4470	4470	0
220	20240614	153600	75084200	4470	4470	4470	4470	0
221	20240614	153500	75084200	4470	4470	4470	4470	0
222	20240614	153400	75084200	4470	4470	4470	4470	0
223	20240614	153300	75084200	4470	4470	4470	4470	0
224	20240614	153200	75084200	4470	4470	4470	4470	0
225	20240614	153100	75084200	4470	4470	4470	4470	0
226	20240614	153000	75084200	4470	4470	4470	4470	588
227	20240614	152900	72455840	4440	4440	4440	4440	0
228	20240614	152800	72455840	4440	4440	4440	4440	0
229	20240614	152700	72455840	4440	4440	4440	4440	0
230	20240614	152600	72455840	4440	4440	4440	4440	0
231	20240614	152500	72455840	4440	4440	4440	4440	0
232	20240614	152400	72455840	4440	4440	4440	4440	0
233	20240614	152300	72455840	4440	4440	4440	4440	0
234	20240614	152200	72455840	4440	4440	4440	4440	0
235	20240614	152100	72455840	4440	4440	4440	4440	0
236	20240614	152000	72455840	4440	4440	4440	4440	0
237	20240614	151900	72455840	4440	4440	4440	4440	0
238	20240614	151800	72455840	4440	4440	4440	4440	0
239	20240614	151700	72455840	4440	4445	4445	4440	37
240	20240614	151600	72291500	4445	4445	4445	4445	0
241	20240614	151500	72291500	4445	4445	4445	4445	15
242	20240614	151400	72224825	4455	4455	4455	4455	0
243	20240614	151300	72224825	4455	4455	4455	4455	0
244	20240614	151200	72224825	4455	4455	4455	4455	0
245	20240614	151100	72224825	4455	4455	4455	4455	0
246	20240614	151000	72224825	4455	4455	4455	4455	0
247	20240614	150900	72224825	4455	4455	4455	4455	1
248	20240614	150800	72220370	4455	4455	4455	4455	300
249	20240614	150700	70883870	4445	4445	4445	4445	0
250	20240614	150600	70883870	4445	4445	4445	4445	100
251	20240614	150500	70439370	4440	4440	4440	4440	0
252	20240614	150400	70439370	4440	4440	4440	4440	156
253	20240614	150300	69746730	4440	4440	4440	4440	180
254	20240614	150200	68947530	4440	4440	4440	4440	0
255	20240614	150100	68947530	4440	4440	4440	4440	0
256	20240614	150000	68947530	4440	4440	4440	4440	337
257	20240614	145900	67451250	4440	4445	4445	4440	640
258	20240614	145800	64607680	4445	4450	4450	4445	236
259	20240614	145700	63557485	4445	4445	4445	4445	0
260	20240614	145600	63557485	4445	4445	4445	4445	0
261	20240614	145500	63557485	4445	4445	4445	4445	0
262	20240614	145400	63557485	4445	4445	4445	4445	0
263	20240614	145300	63557485	4445	4445	4445	4445	0
264	20240614	145200	63557485	4445	4445	4445	4445	0
265	20240614	145100	63557485	4445	4445	4445	4445	251
266	20240614	145000	62441790	4445	4445	4445	4445	0
267	20240614	144900	62441790	4445	4445	4445	4445	0
268	20240614	144800	62441790	4445	4445	4445	4445	0
269	20240614	144700	62441790	4445	4445	4445	4445	0
270	20240614	144600	62441790	4445	4445	4445	4445	0
271	20240614	144500	62441790	4445	4445	4445	4445	0
272	20240614	144400	62441790	4445	4445	4445	4445	0
273	20240614	144300	62441790	4445	4445	4445	4445	250
274	20240614	144200	61330540	4445	4445	4445	4445	0
275	20240614	144100	61330540	4445	4445	4445	4445	0
276	20240614	144000	61330540	4445	4445	4445	4445	0
277	20240614	143900	61330540	4445	4445	4445	4445	1100
278	20240614	143800	56441040	4445	4445	4445	4445	0
279	20240614	143700	56441040	4445	4460	4460	4445	101
280	20240614	143600	55992080	4460	4460	4460	4460	0
281	20240614	143500	55992080	4460	4460	4460	4460	0
282	20240614	143400	55992080	4460	4460	4460	4460	0
283	20240614	143300	55992080	4460	4460	4460	4460	0
284	20240614	143200	55992080	4460	4460	4460	4460	0
285	20240614	143100	55992080	4460	4460	4460	4460	0
286	20240614	143000	55992080	4460	4460	4460	4460	0
287	20240614	142900	55992080	4460	4460	4460	4460	0
288	20240614	142800	55992080	4460	4460	4460	4460	0
289	20240614	142700	55992080	4460	4460	4460	4460	0
290	20240614	142600	55992080	4460	4460	4460	4460	0
291	20240614	142500	55992080	4460	4460	4460	4460	0
292	20240614	142400	55992080	4460	4460	4460	4460	2
293	20240614	142300	55983160	4450	4450	4450	4450	5
294	20240614	142200	55960910	4450	4450	4450	4450	0
295	20240614	142100	55960910	4450	4450	4450	4450	0
296	20240614	142000	55960910	4450	4450	4450	4450	197
297	20240614	141900	55084260	4450	4450	4450	4450	0
298	20240614	141800	55084260	4450	4450	4450	4450	0
299	20240614	141700	55084260	4450	4450	4450	4450	0
300	20240614	141600	55084260	4450	4450	4450	4450	2
301	20240614	141500	55075360	4465	4465	4465	4465	0
302	20240614	141400	55075360	4465	4465	4465	4465	40
303	20240614	141300	54896760	4470	4470	4470	4470	0
304	20240614	141200	54896760	4470	4470	4470	4470	0
305	20240614	141100	54896760	4470	4470	4470	4470	0
306	20240614	141000	54896760	4470	4470	4470	4470	0
307	20240614	140900	54896760	4470	4470	4470	4470	0
308	20240614	140800	54896760	4470	4470	4470	4470	0
309	20240614	140700	54896760	4470	4470	4470	4470	0
310	20240614	140600	54896760	4470	4470	4470	4470	1
311	20240614	140500	54892290	4470	4470	4470	4470	1
312	20240614	140400	54887820	4470	4470	4470	4470	1
313	20240614	140300	54883350	4470	4470	4470	4470	1
314	20240614	140200	54878880	4450	4470	4470	4450	1001
315	20240614	140100	50424410	4450	4450	4450	4450	10
316	20240614	140000	50379910	4450	4450	4450	4450	0
317	20240614	135900	50379910	4450	4450	4450	4450	1011
318	20240614	135800	45880960	4455	4455	4455	4455	0
319	20240614	135700	45880960	4455	4455	4455	4455	0
320	20240614	135600	45880960	4455	4455	4455	4455	0
321	20240614	135500	45880960	4455	4455	4455	4455	28
322	20240614	135400	45756220	4455	4455	4455	4455	100
323	20240614	135300	45310720	4460	4460	4460	4460	0
324	20240614	135200	45310720	4460	4460	4460	4460	0
325	20240614	135100	45310720	4460	4460	4460	4460	0
326	20240614	135000	45310720	4460	4460	4460	4460	0
327	20240614	134900	45310720	4460	4460	4460	4460	0
328	20240614	134800	45310720	4460	4460	4460	4460	0
329	20240614	134700	45310720	4460	4460	4460	4460	177
330	20240614	134600	44521300	4460	4460	4460	4460	0
331	20240614	134500	44521300	4460	4460	4460	4460	362
332	20240614	134400	42906780	4460	4460	4460	4460	0
333	20240614	134300	42906780	4460	4460	4460	4460	0
334	20240614	134200	42906780	4460	4460	4460	4460	0
335	20240614	134100	42906780	4460	4460	4460	4460	0
336	20240614	134000	42906780	4460	4460	4460	4460	0
337	20240614	133900	42906780	4460	4460	4460	4460	0
338	20240614	133800	42906780	4460	4460	4460	4460	0
339	20240614	133700	42906780	4460	4460	4460	4460	0
340	20240614	133600	42906780	4460	4460	4460	4460	0
341	20240614	133500	42906780	4460	4460	4460	4460	0
342	20240614	133400	42906780	4460	4460	4460	4460	31
343	20240614	133300	42768520	4460	4460	4460	4460	0
344	20240614	133200	42768520	4460	4460	4460	4460	0
345	20240614	133100	42768520	4460	4460	4460	4460	0
346	20240614	133000	42768520	4460	4460	4460	4460	0
347	20240614	132900	42768520	4460	4460	4460	4460	0
348	20240614	132800	42768520	4460	4460	4460	4460	1
349	20240614	132700	42764060	4460	4460	4460	4460	1
350	20240614	132600	42759600	4460	4460	4460	4460	526
351	20240614	132500	40413640	4460	4460	4460	4460	0
352	20240614	132400	40413640	4460	4460	4460	4460	0
353	20240614	132300	40413640	4460	4460	4460	4460	0
354	20240614	132200	40413640	4460	4460	4460	4460	0
355	20240614	132100	40413640	4460	4460	4460	4460	0
356	20240614	132000	40413640	4460	4460	4460	4460	0
357	20240614	131900	40413640	4460	4460	4460	4460	0
358	20240614	131800	40413640	4460	4460	4460	4460	0
359	20240614	131700	40413640	4460	4460	4460	4460	1
360	20240614	131600	40409180	4460	4460	4460	4460	0
361	20240614	131500	40409180	4460	4460	4460	4460	0
362	20240614	131400	40409180	4460	4460	4460	4460	0
363	20240614	131300	40409180	4460	4460	4460	4460	0
364	20240614	131200	40409180	4460	4460	4460	4460	0
365	20240614	131100	40409180	4460	4460	4460	4460	0
366	20240614	131000	40409180	4460	4460	4460	4460	0
367	20240614	130900	40409180	4460	4460	4460	4460	0
368	20240614	130800	40409180	4460	4460	4460	4460	112
369	20240614	130700	39909660	4460	4460	4460	4460	0
370	20240614	130600	39909660	4460	4460	4460	4460	0
371	20240614	130500	39909660	4460	4460	4460	4460	0
372	20240614	130400	39909660	4460	4460	4460	4460	0
373	20240614	130300	39909660	4460	4460	4460	4460	0
374	20240614	130200	39909660	4460	4460	4460	4460	0
375	20240614	130100	39909660	4460	4460	4460	4460	0
376	20240614	130000	39909660	4460	4460	4460	4460	1
377	20240614	125900	39905200	4475	4475	4475	4475	0
378	20240614	125800	39905200	4475	4475	4475	4475	0
379	20240614	125700	39905200	4475	4475	4475	4475	0
380	20240614	125600	39905200	4475	4475	4475	4475	0
381	20240614	125500	39905200	4475	4475	4475	4475	0
382	20240614	125400	39905200	4475	4475	4475	4475	0
383	20240614	125300	39905200	4475	4475	4475	4475	0
384	20240614	125200	39905200	4475	4475	4475	4475	0
385	20240614	125100	39905200	4475	4475	4475	4475	0
386	20240614	125000	39905200	4475	4475	4475	4475	0
387	20240614	124900	39905200	4475	4475	4475	4475	0
388	20240614	124800	39905200	4475	4475	4475	4475	0
389	20240614	124700	39905200	4475	4475	4475	4475	0
390	20240614	124600	39905200	4475	4475	4475	4475	0
391	20240614	124500	39905200	4475	4475	4475	4475	23
392	20240614	124400	39802275	4475	4475	4475	4475	0
393	20240614	124300	39802275	4475	4475	4475	4475	0
394	20240614	124200	39802275	4475	4475	4475	4475	0
395	20240614	124100	39802275	4475	4475	4475	4475	0
396	20240614	124000	39802275	4475	4475	4475	4475	23
397	20240614	123900	39699350	4475	4475	4475	4475	0
398	20240614	123800	39699350	4475	4475	4475	4475	1
399	20240614	123700	39694875	4445	4445	4445	4445	0
400	20240614	123600	39694875	4445	4445	4445	4445	1
401	20240614	123500	39690430	4475	4475	4475	4475	0
402	20240614	123400	39690430	4475	4475	4475	4475	23
403	20240614	123300	39587505	4475	4475	4475	4475	0
404	20240614	123200	39587505	4475	4475	4475	4475	1
405	20240614	123100	39583030	4475	4475	4475	4475	1
406	20240614	123000	39578555	4445	4450	4450	4445	64
407	20240614	122900	39293985	4450	4450	4450	4450	0
408	20240614	122800	39293985	4450	4450	4450	4450	0
409	20240614	122700	39293985	4450	4450	4450	4450	0
410	20240614	122600	39293985	4450	4450	4450	4450	0
411	20240614	122500	39293985	4450	4450	4450	4450	0
412	20240614	122400	39293985	4450	4450	4450	4450	0
413	20240614	122300	39293985	4450	4470	4470	4450	16
414	20240614	122200	39222625	4445	4445	4445	4445	0
415	20240614	122100	39222625	4445	4445	4445	4445	0
416	20240614	122000	39222625	4445	4445	4445	4445	0
417	20240614	121900	39222625	4445	4445	4445	4445	0
418	20240614	121800	39222625	4445	4445	4445	4445	0
419	20240614	121700	39222625	4445	4445	4445	4445	0
420	20240614	121600	39222625	4445	4445	4445	4445	0
421	20240614	121500	39222625	4445	4445	4445	4445	0
422	20240614	121400	39222625	4445	4445	4445	4445	0
423	20240614	121300	39222625	4445	4445	4445	4445	0
424	20240614	121200	39222625	4445	4445	4445	4445	0
425	20240614	121100	39222625	4445	4445	4445	4445	0
426	20240614	121000	39222625	4445	4445	4445	4445	0
427	20240614	120900	39222625	4445	4460	4460	4445	395
428	20240614	120800	37461480	4460	4460	4460	4460	0
429	20240614	120700	37461480	4460	4460	4460	4460	0
430	20240614	120600	37461480	4460	4460	4460	4460	0
431	20240614	120500	37461480	4460	4460	4460	4460	0
432	20240614	120400	37461480	4460	4460	4460	4460	0
433	20240614	120300	37461480	4460	4460	4460	4460	0
434	20240614	120200	37461480	4460	4460	4460	4460	0
435	20240614	120100	37461480	4460	4460	4460	4460	0
436	20240614	120000	37461480	4460	4460	4460	4460	0
437	20240614	115900	37461480	4460	4460	4460	4460	0
438	20240614	115800	37461480	4460	4460	4460	4460	0
439	20240614	115700	37461480	4460	4460	4460	4460	0
440	20240614	115600	37461480	4460	4460	4460	4460	0
441	20240614	115500	37461480	4460	4460	4460	4460	1
442	20240614	115400	37457020	4485	4485	4485	4485	0
443	20240614	115300	37457020	4485	4485	4485	4485	0
444	20240614	115200	37457020	4485	4485	4485	4485	0
445	20240614	115100	37457020	4485	4485	4485	4485	0
446	20240614	115000	37457020	4485	4485	4485	4485	0
447	20240614	114900	37457020	4485	4485	4485	4485	0
448	20240614	114800	37457020	4485	4485	4485	4485	0
449	20240614	114700	37457020	4485	4485	4485	4485	0
450	20240614	114600	37457020	4485	4485	4485	4485	0
451	20240614	114500	37457020	4485	4485	4485	4485	0
452	20240614	114400	37457020	4485	4485	4485	4485	0
453	20240614	114300	37457020	4485	4485	4485	4485	0
454	20240614	114200	37457020	4485	4465	4485	4465	46
455	20240614	114100	37251610	4460	4460	4460	4460	0
456	20240614	114000	37251610	4460	4460	4460	4460	0
457	20240614	113900	37251610	4460	4460	4460	4460	0
458	20240614	113800	37251610	4460	4460	4460	4460	0
459	20240614	113700	37251610	4460	4460	4460	4460	0
460	20240614	113600	37251610	4460	4460	4460	4460	0
461	20240614	113500	37251610	4460	4460	4460	4460	0
462	20240614	113400	37251610	4460	4460	4460	4460	0
463	20240614	113300	37251610	4460	4460	4460	4460	0
464	20240614	113200	37251610	4460	4460	4460	4460	149
465	20240614	113100	36587070	4455	4455	4455	4455	159
466	20240614	113000	35878725	4460	4460	4460	4460	0
467	20240614	112900	35878725	4460	4460	4460	4460	0
468	20240614	112800	35878725	4460	4460	4460	4460	0
469	20240614	112700	35878725	4460	4460	4460	4460	0
470	20240614	112600	35878725	4460	4460	4460	4460	0
471	20240614	112500	35878725	4460	4460	4460	4460	0
472	20240614	112400	35878725	4460	4460	4460	4460	0
473	20240614	112300	35878725	4460	4460	4460	4460	0
474	20240614	112200	35878725	4460	4460	4460	4460	0
475	20240614	112100	35878725	4460	4460	4460	4460	1
476	20240614	112000	35874265	4455	4455	4455	4455	0
477	20240614	111900	35874265	4455	4455	4455	4455	0
478	20240614	111800	35874265	4455	4455	4455	4455	121
479	20240614	111700	35335210	4455	4455	4455	4455	0
480	20240614	111600	35335210	4455	4455	4455	4455	4
481	20240614	111500	35317390	4445	4445	4445	4445	0
482	20240614	111400	35317390	4445	4445	4445	4445	0
483	20240614	111300	35317390	4445	4445	4445	4445	0
484	20240614	111200	35317390	4445	4445	4445	4445	2
485	20240614	111100	35308500	4445	4445	4445	4445	0
486	20240614	111000	35308500	4445	4445	4445	4445	0
487	20240614	110900	35308500	4445	4445	4445	4445	0
488	20240614	110800	35308500	4445	4445	4445	4445	0
489	20240614	110700	35308500	4445	4445	4445	4445	0
490	20240614	110600	35308500	4445	4445	4445	4445	10
491	20240614	110500	35264050	4445	4445	4445	4445	0
492	20240614	110400	35264050	4445	4445	4445	4445	0
493	20240614	110300	35264050	4445	4445	4445	4445	0
494	20240614	110200	35264050	4445	4445	4445	4445	0
495	20240614	110100	35264050	4445	4445	4445	4445	0
496	20240614	110000	35264050	4445	4445	4445	4445	0
497	20240614	105900	35264050	4445	4445	4445	4445	1
498	20240614	105800	35259605	4445	4445	4445	4445	0
499	20240614	105700	35259605	4445	4445	4445	4445	0
500	20240614	105600	35259605	4445	4445	4445	4445	0
501	20240614	105500	35259605	4445	4445	4445	4445	0
502	20240614	105400	35259605	4445	4445	4445	4445	0
503	20240614	105300	35259605	4445	4445	4445	4445	4
504	20240614	105200	35241825	4445	4445	4445	4445	300
505	20240614	105100	33908325	4445	4445	4445	4445	50
506	20240614	105000	33686075	4445	4445	4445	4445	0
507	20240614	104900	33686075	4445	4445	4445	4445	0
508	20240614	104800	33686075	4445	4445	4445	4445	398
509	20240614	104700	31916965	4445	4445	4445	4445	0
510	20240614	104600	31916965	4445	4445	4445	4445	0
511	20240614	104500	31916965	4445	4445	4445	4445	0
512	20240614	104400	31916965	4445	4445	4445	4445	0
513	20240614	104300	31916965	4445	4445	4445	4445	0
514	20240614	104200	31916965	4445	4445	4445	4445	0
515	20240614	104100	31916965	4445	4445	4445	4445	0
516	20240614	104000	31916965	4445	4445	4445	4445	0
517	20240614	103900	31916965	4445	4445	4445	4445	0
518	20240614	103800	31916965	4445	4445	4445	4445	0
519	20240614	103700	31916965	4445	4445	4445	4445	0
520	20240614	103600	31916965	4445	4445	4445	4445	100
521	20240614	103500	31472465	4445	4445	4445	4445	100
522	20240614	103400	31027965	4445	4445	4445	4445	140
523	20240614	103300	30405665	4445	4445	4445	4445	0
524	20240614	103200	30405665	4445	4445	4445	4445	0
525	20240614	103100	30405665	4445	4445	4445	4445	0
526	20240614	103000	30405665	4445	4445	4445	4445	398
527	20240614	102900	28636555	4445	4445	4445	4445	0
528	20240614	102800	28636555	4445	4445	4445	4445	0
529	20240614	102700	28636555	4445	4445	4445	4445	0
530	20240614	102600	28636555	4445	4445	4445	4445	1
531	20240614	102500	28632110	4465	4465	4465	4465	0
532	20240614	102400	28632110	4465	4465	4465	4465	0
533	20240614	102300	28632110	4465	4465	4465	4465	0
534	20240614	102200	28632110	4465	4465	4465	4465	0
535	20240614	102100	28632110	4465	4465	4465	4465	0
536	20240614	102000	28632110	4465	4465	4465	4465	0
537	20240614	101900	28632110	4465	4465	4465	4465	50
538	20240614	101800	28408860	4465	4465	4465	4465	0
539	20240614	101700	28408860	4465	4465	4465	4465	1
540	20240614	101600	28404395	4445	4445	4445	4445	0
541	20240614	101500	28404395	4445	4445	4445	4445	0
542	20240614	101400	28404395	4445	4445	4445	4445	972
543	20240614	101300	24083855	4450	4450	4450	4450	0
544	20240614	101200	24083855	4450	4450	4450	4450	0
545	20240614	101100	24083855	4450	4450	4450	4450	0
546	20240614	101000	24083855	4450	4450	4450	4450	712
547	20240614	100900	20915455	4450	4450	4450	4450	0
548	20240614	100800	20915455	4450	4450	4450	4450	1
549	20240614	100700	20911005	4450	4450	4450	4450	0
550	20240614	100600	20911005	4450	4450	4450	4450	91
551	20240614	100500	20506055	4465	4465	4465	4465	0
552	20240614	100400	20506055	4465	4465	4465	4465	1
553	20240614	100300	20501590	4465	4465	4465	4465	0
554	20240614	100200	20501590	4465	4465	4465	4465	2
555	20240614	100100	20492660	4465	4465	4465	4465	3
556	20240614	100000	20479265	4465	4465	4465	4465	0
557	20240614	095900	20479265	4465	4465	4465	4465	20
558	20240614	095800	20389965	4465	4465	4465	4465	1
559	20240614	095700	20385500	4465	4465	4465	4465	11
560	20240614	095600	20336385	4465	4465	4465	4465	3
561	20240614	095500	20322990	4455	4450	4455	4450	15
562	20240614	095400	20256220	4445	4445	4445	4445	3
563	20240614	095300	20242885	4465	4465	4465	4465	0
564	20240614	095200	20242885	4465	4465	4465	4465	10
565	20240614	095100	20198235	4445	4445	4445	4445	0
566	20240614	095000	20198235	4445	4445	4445	4445	0
567	20240614	094900	20198235	4445	4445	4445	4445	280
568	20240614	094800	18953635	4445	4445	4445	4445	0
569	20240614	094700	18953635	4445	4455	4465	4445	364
570	20240614	094600	17334175	4445	4445	4445	4445	0
571	20240614	094500	17334175	4445	4445	4445	4445	0
572	20240614	094400	17334175	4445	4445	4445	4445	0
573	20240614	094300	17334175	4445	4445	4445	4445	0
574	20240614	094200	17334175	4445	4445	4445	4445	0
575	20240614	094100	17334175	4445	4445	4445	4445	253
576	20240614	094000	16209590	4450	4455	4455	4450	540
577	20240614	093900	13806585	4450	4450	4450	4450	0
578	20240614	093800	13806585	4450	4450	4450	4450	0
579	20240614	093700	13806585	4450	4450	4450	4450	0
580	20240614	093600	13806585	4450	4450	4450	4450	300
581	20240614	093500	12471585	4455	4455	4455	4450	597
582	20240614	093400	9812080	4460	4460	4460	4460	0
583	20240614	093300	9812080	4460	4460	4460	4460	0
584	20240614	093200	9812080	4460	4460	4460	4460	0
585	20240614	093100	9812080	4460	4460	4460	4460	643
586	20240614	093000	6944300	4460	4460	4460	4460	0
587	20240614	092900	6944300	4460	4460	4460	4460	0
588	20240614	092800	6944300	4460	4460	4460	4460	3
589	20240614	092700	6930920	4485	4460	4485	4460	368
590	20240614	092600	5289320	4460	4460	4460	4460	292
591	20240614	092500	3987000	4465	4465	4465	4465	209
592	20240614	092400	3053815	4500	4500	4500	4500	0
593	20240614	092300	3053815	4500	4500	4500	4500	1
594	20240614	092200	3049315	4465	4465	4465	4465	1
595	20240614	092100	3044850	4460	4460	4460	4460	0
596	20240614	092000	3044850	4460	4460	4460	4460	5
597	20240614	091900	3022550	4465	4465	4465	4465	0
598	20240614	091800	3022550	4465	4465	4465	4465	0
599	20240614	091700	3022550	4465	4465	4465	4465	46
600	20240614	091600	2817160	4470	4470	4470	4470	0
601	20240614	091500	2817160	4470	4470	4470	4470	0
602	20240614	091400	2817160	4470	4470	4470	4470	43
603	20240614	091300	2624950	4470	4470	4470	4470	0
604	20240614	091200	2624950	4470	4470	4470	4470	2
605	20240614	091100	2616010	4470	4470	4470	4470	101
606	20240614	091000	2164540	4475	4475	4475	4475	10
607	20240614	090900	2119790	4490	4490	4490	4490	0
608	20240614	090800	2119790	4490	4490	4490	4490	12
609	20240614	090700	2065910	4490	4490	4490	4490	250
610	20240614	090600	943410	4510	4505	4510	4505	2
611	20240614	090500	934395	4470	4470	4470	4470	0
612	20240614	090400	934395	4470	4470	4470	4470	0
613	20240614	090300	934395	4470	4470	4470	4470	0
614	20240614	090200	934395	4470	4470	4470	4470	101
615	20240614	090100	482925	4480	4480	4480	4480	0
616	20240614	090000	482925	4480	4470	4480	4470	108