KissMeData/016610/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	190100	64451555	4130	4130	4130	4130	232
3	20240618	190000	64451555	4130	4130	4130	4130	0
4	20240618	185900	64451555	4130	4130	4130	4130	0
5	20240618	185800	64451555	4130	4130	4130	4130	0
6	20240618	185700	64451555	4130	4130	4130	4130	0
7	20240618	185600	64451555	4130	4130	4130	4130	0
8	20240618	185500	64451555	4130	4130	4130	4130	0
9	20240618	185400	64451555	4130	4130	4130	4130	0
10	20240618	185300	64451555	4130	4130	4130	4130	0
11	20240618	185200	64451555	4130	4130	4130	4130	0
12	20240618	185100	64451555	4130	4130	4130	4130	0
13	20240618	185000	64451555	4130	4130	4130	4130	0
14	20240618	184900	64451555	4130	4130	4130	4130	0
15	20240618	184800	64451555	4130	4130	4130	4130	0
16	20240618	184700	64451555	4130	4130	4130	4130	0
17	20240618	184600	64451555	4130	4130	4130	4130	0
18	20240618	184500	64451555	4130	4130	4130	4130	0
19	20240618	184400	64451555	4130	4130	4130	4130	0
20	20240618	184300	64451555	4130	4130	4130	4130	0
21	20240618	184200	64451555	4130	4130	4130	4130	0
22	20240618	184100	64451555	4130	4130	4130	4130	0
23	20240618	184000	64451555	4130	4130	4130	4130	0
24	20240618	183900	64451555	4130	4130	4130	4130	0
25	20240618	183800	64451555	4130	4130	4130	4130	0
26	20240618	183700	64451555	4130	4130	4130	4130	0
27	20240618	183600	64451555	4130	4130	4130	4130	0
28	20240618	183500	64451555	4130	4130	4130	4130	0
29	20240618	183400	64451555	4130	4130	4130	4130	0
30	20240618	183300	64451555	4130	4130	4130	4130	0
31	20240618	183200	64451555	4130	4130	4130	4130	0
32	20240618	183100	64451555	4130	4130	4130	4130	232
33	20240618	183000	64451555	4130	4130	4130	4130	0
34	20240618	182900	64451555	4130	4130	4130	4130	0
35	20240618	182800	64451555	4130	4130	4130	4130	0
36	20240618	182700	64451555	4130	4130	4130	4130	0
37	20240618	182600	64451555	4130	4130	4130	4130	0
38	20240618	182500	64451555	4130	4130	4130	4130	0
39	20240618	182400	64451555	4130	4130	4130	4130	0
40	20240618	182300	64451555	4130	4130	4130	4130	0
41	20240618	182200	64451555	4130	4130	4130	4130	0
42	20240618	182100	64451555	4130	4130	4130	4130	0
43	20240618	182000	64451555	4130	4130	4130	4130	0
44	20240618	181900	64451555	4130	4130	4130	4130	0
45	20240618	181800	64451555	4130	4130	4130	4130	0
46	20240618	181700	64451555	4130	4130	4130	4130	0
47	20240618	181600	64451555	4130	4130	4130	4130	0
48	20240618	181500	64451555	4130	4130	4130	4130	0
49	20240618	181400	64451555	4130	4130	4130	4130	0
50	20240618	181300	64451555	4130	4130	4130	4130	0
51	20240618	181200	64451555	4130	4130	4130	4130	0
52	20240618	181100	64451555	4130	4130	4130	4130	0
53	20240618	181000	64451555	4130	4130	4130	4130	0
54	20240618	180900	64451555	4130	4130	4130	4130	0
55	20240618	180800	64451555	4130	4130	4130	4130	0
56	20240618	180700	64451555	4130	4130	4130	4130	0
57	20240618	180600	64451555	4130	4130	4130	4130	0
58	20240618	180500	64451555	4130	4130	4130	4130	0
59	20240618	180400	64451555	4130	4130	4130	4130	0
60	20240618	180300	64451555	4130	4130	4130	4130	0
61	20240618	180200	64451555	4130	4130	4130	4130	0
62	20240618	180100	64451555	4130	4130	4130	4130	232
63	20240618	180000	64451555	4130	4130	4130	4130	0
64	20240618	175900	64451555	4130	4130	4130	4130	0
65	20240618	175800	64451555	4130	4130	4130	4130	0
66	20240618	175700	64451555	4130	4130	4130	4130	0
67	20240618	175600	64451555	4130	4130	4130	4130	0
68	20240618	175500	64451555	4130	4130	4130	4130	0
69	20240618	175400	64451555	4130	4130	4130	4130	0
70	20240618	175300	64451555	4130	4130	4130	4130	0
71	20240618	175200	64451555	4130	4130	4130	4130	0
72	20240618	175100	64451555	4130	4130	4130	4130	0
73	20240618	175000	64451555	4130	4130	4130	4130	0
74	20240618	174900	64451555	4130	4130	4130	4130	0
75	20240618	174800	64451555	4130	4130	4130	4130	0
76	20240618	174700	64451555	4130	4130	4130	4130	0
77	20240618	174600	64451555	4130	4130	4130	4130	0
78	20240618	174500	64451555	4130	4130	4130	4130	0
79	20240618	174400	64451555	4130	4130	4130	4130	0
80	20240618	174300	64451555	4130	4130	4130	4130	0
81	20240618	174200	64451555	4130	4130	4130	4130	0
82	20240618	174100	64451555	4130	4130	4130	4130	0
83	20240618	174000	64451555	4130	4130	4130	4130	0
84	20240618	173900	64451555	4130	4130	4130	4130	0
85	20240618	173800	64451555	4130	4130	4130	4130	0
86	20240618	173700	64451555	4130	4130	4130	4130	0
87	20240618	173600	64451555	4130	4130	4130	4130	0
88	20240618	173500	64451555	4130	4130	4130	4130	0
89	20240618	173400	64451555	4130	4130	4130	4130	0
90	20240618	173300	64451555	4130	4130	4130	4130	0
91	20240618	173200	64451555	4130	4130	4130	4130	0
92	20240618	173100	64451555	4130	4130	4130	4130	232
93	20240618	173000	64451555	4130	4130	4130	4130	0
94	20240618	172900	64451555	4130	4130	4130	4130	0
95	20240618	172800	64451555	4130	4130	4130	4130	0
96	20240618	172700	64451555	4130	4130	4130	4130	0
97	20240618	172600	64451555	4130	4130	4130	4130	0
98	20240618	172500	64451555	4130	4130	4130	4130	0
99	20240618	172400	64451555	4130	4130	4130	4130	0
100	20240618	172300	64451555	4130	4130	4130	4130	0
101	20240618	172200	64451555	4130	4130	4130	4130	0
102	20240618	172100	64451555	4130	4130	4130	4130	0
103	20240618	172000	64451555	4130	4130	4130	4130	0
104	20240618	171900	64451555	4130	4130	4130	4130	0
105	20240618	171800	64451555	4130	4130	4130	4130	0
106	20240618	171700	64451555	4130	4130	4130	4130	0
107	20240618	171600	64451555	4130	4130	4130	4130	0
108	20240618	171500	64451555	4130	4130	4130	4130	0
109	20240618	171400	64451555	4130	4130	4130	4130	0
110	20240618	171300	64451555	4130	4130	4130	4130	0
111	20240618	171200	64451555	4130	4130	4130	4130	0
112	20240618	171100	64451555	4130	4130	4130	4130	0
113	20240618	171000	64451555	4130	4130	4130	4130	0
114	20240618	170900	64451555	4130	4130	4130	4130	0
115	20240618	170800	64451555	4130	4130	4130	4130	0
116	20240618	170700	64451555	4130	4130	4130	4130	0
117	20240618	170600	64451555	4130	4130	4130	4130	0
118	20240618	170500	64451555	4130	4130	4130	4130	0
119	20240618	170400	64451555	4130	4130	4130	4130	0
120	20240618	170300	64451555	4130	4130	4130	4130	0
121	20240618	170200	64451555	4130	4130	4130	4130	0
122	20240618	170100	64451555	4130	4130	4130	4130	232
123	20240618	170000	64451555	4130	4130	4130	4130	0
124	20240618	165900	64451555	4130	4130	4130	4130	0
125	20240618	165800	64451555	4130	4130	4130	4130	0
126	20240618	165700	64451555	4130	4130	4130	4130	0
127	20240618	165600	64451555	4130	4130	4130	4130	0
128	20240618	165500	64451555	4130	4130	4130	4130	0
129	20240618	165400	64451555	4130	4130	4130	4130	0
130	20240618	165300	64451555	4130	4130	4130	4130	0
131	20240618	165200	64451555	4130	4130	4130	4130	0
132	20240618	165100	64451555	4130	4130	4130	4130	0
133	20240618	165000	64451555	4130	4130	4130	4130	0
134	20240618	164900	64451555	4130	4130	4130	4130	0
135	20240618	164800	64451555	4130	4130	4130	4130	0
136	20240618	164700	64451555	4130	4130	4130	4130	0
137	20240618	164600	64451555	4130	4130	4130	4130	0
138	20240618	164500	64451555	4130	4130	4130	4130	0
139	20240618	164400	64451555	4130	4130	4130	4130	0
140	20240618	164300	64451555	4130	4130	4130	4130	0
141	20240618	164200	64451555	4130	4130	4130	4130	0
142	20240618	164100	64451555	4130	4130	4130	4130	0
143	20240618	164000	64451555	4130	4130	4130	4130	0
144	20240618	163900	64451555	4130	4130	4130	4130	0
145	20240618	163800	64451555	4130	4130	4130	4130	0
146	20240618	163700	64451555	4130	4130	4130	4130	0
147	20240618	163600	64451555	4130	4130	4130	4130	0
148	20240618	163500	64451555	4130	4130	4130	4130	0
149	20240618	163400	64451555	4130	4130	4130	4130	0
150	20240618	163300	64451555	4130	4130	4130	4130	0
151	20240618	163200	64451555	4130	4130	4130	4130	0
152	20240618	163100	64451555	4130	4130	4130	4130	232
153	20240618	163000	64451555	4130	4130	4130	4130	0
154	20240618	162900	64451555	4130	4130	4130	4130	0
155	20240618	162800	64451555	4130	4130	4130	4130	0
156	20240618	162700	64451555	4130	4130	4130	4130	0
157	20240618	162600	64451555	4130	4130	4130	4130	0
158	20240618	162500	64451555	4130	4130	4130	4130	0
159	20240618	162400	64451555	4130	4130	4130	4130	0
160	20240618	162300	64451555	4130	4130	4130	4130	0
161	20240618	162200	64451555	4130	4130	4130	4130	0
162	20240618	162100	64451555	4130	4130	4130	4130	0
163	20240618	162000	64451555	4130	4130	4130	4130	0
164	20240618	161900	64451555	4130	4130	4130	4130	0
165	20240618	161800	64451555	4130	4130	4130	4130	0
166	20240618	161700	64451555	4130	4130	4130	4130	0
167	20240618	161600	64451555	4130	4130	4130	4130	0
168	20240618	161500	64451555	4130	4130	4130	4130	0
169	20240618	161400	64451555	4130	4130	4130	4130	0
170	20240618	161300	64451555	4130	4130	4130	4130	0
171	20240618	161200	64451555	4130	4130	4130	4130	0
172	20240618	161100	64451555	4130	4130	4130	4130	0
173	20240618	161000	64451555	4130	4130	4130	4130	0
174	20240618	160900	64451555	4130	4130	4130	4130	0
175	20240618	160800	64451555	4130	4130	4130	4130	0
176	20240618	160700	64451555	4130	4130	4130	4130	0
177	20240618	160600	64451555	4130	4130	4130	4130	0
178	20240618	160500	64451555	4130	4130	4130	4130	0
179	20240618	160400	64451555	4130	4130	4130	4130	0
180	20240618	160300	64451555	4130	4130	4130	4130	0
181	20240618	160200	64451555	4130	4130	4130	4130	0
182	20240618	160100	64451555	4130	4130	4130	4130	232
183	20240618	160000	64451555	4130	4130	4130	4130	0
184	20240618	155900	64451555	4130	4130	4130	4130	0
185	20240618	155800	64451555	4130	4130	4130	4130	0
186	20240618	155700	64451555	4130	4130	4130	4130	0
187	20240618	155600	64451555	4130	4130	4130	4130	0
188	20240618	155500	64451555	4130	4130	4130	4130	0
189	20240618	155400	64451555	4130	4130	4130	4130	0
190	20240618	155300	64451555	4130	4130	4130	4130	0
191	20240618	155200	64451555	4130	4130	4130	4130	0
192	20240618	155100	64451555	4130	4130	4130	4130	0
193	20240618	155000	64451555	4130	4130	4130	4130	0
194	20240618	154900	64451555	4130	4130	4130	4130	0
195	20240618	154800	64451555	4130	4130	4130	4130	0
196	20240618	154700	64451555	4130	4130	4130	4130	0
197	20240618	154600	64451555	4130	4130	4130	4130	0
198	20240618	154500	64451555	4130	4130	4130	4130	0
199	20240618	154400	64451555	4130	4130	4130	4130	0
200	20240618	154300	64451555	4130	4130	4130	4130	0
201	20240618	154200	64451555	4130	4130	4130	4130	0
202	20240618	154100	64451555	4130	4130	4130	4130	0
203	20240618	154000	64451555	4130	4130	4130	4130	0
204	20240618	153900	64451555	4130	4130	4130	4130	0
205	20240618	153800	64451555	4130	4130	4130	4130	0
206	20240618	153700	64451555	4130	4130	4130	4130	0
207	20240618	153600	64451555	4130	4130	4130	4130	0
208	20240618	153500	64451555	4130	4130	4130	4130	0
209	20240618	153400	64451555	4130	4130	4130	4130	0
210	20240618	153300	64451555	4130	4130	4130	4130	0
211	20240618	153200	64451555	4130	4130	4130	4130	0
212	20240618	153100	64451555	4130	4130	4130	4130	232
213	20240618	153000	64451555	4130	4130	4130	4130	232
214	20240618	152900	63493395	4130	4130	4130	4130	0
215	20240618	152800	63493395	4130	4130	4130	4130	0
216	20240618	152700	63493395	4130	4130	4130	4130	0
217	20240618	152600	63493395	4130	4130	4130	4130	0
218	20240618	152500	63493395	4130	4130	4130	4130	0
219	20240618	152400	63493395	4130	4130	4130	4130	0
220	20240618	152300	63493395	4130	4130	4130	4130	0
221	20240618	152200	63493395	4130	4130	4130	4130	0
222	20240618	152100	63493395	4130	4130	4130	4130	0
223	20240618	152000	63493395	4130	4130	4130	4130	0
224	20240618	151900	63493395	4130	4115	4130	4115	12
225	20240618	151800	63443865	4125	4125	4125	4125	0
226	20240618	151700	63443865	4125	4125	4125	4125	2
227	20240618	151600	63435615	4125	4130	4130	4125	29
228	20240618	151500	63315970	4125	4125	4125	4125	1
229	20240618	151400	63311845	4125	4125	4125	4125	0
230	20240618	151300	63311845	4125	4125	4125	4125	5
231	20240618	151200	63291220	4115	4115	4115	4115	1
232	20240618	151100	63287105	4125	4125	4125	4125	1
233	20240618	151000	63282980	4115	4115	4115	4115	2
234	20240618	150900	63274750	4115	4115	4115	4115	0
235	20240618	150800	63274750	4115	4115	4115	4115	0
236	20240618	150700	63274750	4115	4120	4120	4115	151
237	20240618	150600	62653030	4120	4120	4120	4120	0
238	20240618	150500	62653030	4120	4120	4120	4120	0
239	20240618	150400	62653030	4120	4120	4120	4120	91
240	20240618	150300	62278110	4125	4125	4125	4125	0
241	20240618	150200	62278110	4125	4125	4125	4125	0
242	20240618	150100	62278110	4125	4125	4125	4125	95
243	20240618	150000	61886235	4125	4125	4125	4125	0
244	20240618	145900	61886235	4125	4125	4125	4125	1
245	20240618	145800	61882110	4125	4125	4125	4125	0
246	20240618	145700	61882110	4125	4125	4125	4125	0
247	20240618	145600	61882110	4125	4125	4125	4125	1
248	20240618	145500	61877985	4125	4125	4125	4125	0
249	20240618	145400	61877985	4125	4125	4125	4125	0
250	20240618	145300	61877985	4125	4125	4125	4125	1
251	20240618	145200	61873860	4125	4125	4125	4125	2000
252	20240618	145100	53623860	4125	4125	4125	4125	0
253	20240618	145000	53623860	4125	4125	4125	4125	1
254	20240618	144900	53619735	4125	4125	4125	4125	0
255	20240618	144800	53619735	4125	4125	4125	4125	2
256	20240618	144700	53611485	4130	4130	4130	4130	0
257	20240618	144600	53611485	4130	4130	4130	4130	1
258	20240618	144500	53607355	4125	4125	4125	4125	25
259	20240618	144400	53504230	4125	4125	4125	4125	0
260	20240618	144300	53504230	4125	4125	4125	4125	1
261	20240618	144200	53500105	4125	4125	4125	4125	0
262	20240618	144100	53500105	4125	4125	4125	4125	0
263	20240618	144000	53500105	4125	4125	4125	4125	1
264	20240618	143900	53495980	4130	4130	4130	4130	0
265	20240618	143800	53495980	4130	4130	4130	4130	0
266	20240618	143700	53495980	4130	4130	4130	4130	6
267	20240618	143600	53471200	4130	4130	4130	4130	0
268	20240618	143500	53471200	4130	4130	4130	4130	0
269	20240618	143400	53471200	4130	4130	4130	4130	0
270	20240618	143300	53471200	4130	4130	4130	4130	0
271	20240618	143200	53471200	4130	4130	4130	4130	1
272	20240618	143100	53467070	4130	4130	4130	4130	0
273	20240618	143000	53467070	4130	4130	4130	4130	0
274	20240618	142900	53467070	4130	4130	4130	4130	0
275	20240618	142800	53467070	4130	4130	4130	4130	0
276	20240618	142700	53467070	4130	4130	4130	4130	0
277	20240618	142600	53467070	4130	4130	4130	4130	0
278	20240618	142500	53467070	4130	4130	4130	4130	0
279	20240618	142400	53467070	4130	4130	4130	4130	0
280	20240618	142300	53467070	4130	4130	4130	4130	0
281	20240618	142200	53467070	4130	4130	4130	4130	0
282	20240618	142100	53467070	4130	4130	4130	4130	0
283	20240618	142000	53467070	4130	4130	4130	4130	0
284	20240618	141900	53467070	4130	4130	4130	4130	0
285	20240618	141800	53467070	4130	4130	4130	4130	0
286	20240618	141700	53467070	4130	4130	4130	4130	0
287	20240618	141600	53467070	4130	4130	4130	4130	0
288	20240618	141500	53467070	4130	4130	4130	4130	1
289	20240618	141400	53462940	4130	4130	4130	4130	0
290	20240618	141300	53462940	4130	4130	4130	4130	0
291	20240618	141200	53462940	4130	4130	4130	4130	1
292	20240618	141100	53458810	4130	4130	4130	4130	0
293	20240618	141000	53458810	4130	4130	4130	4130	0
294	20240618	140900	53458810	4130	4130	4130	4130	0
295	20240618	140800	53458810	4130	4130	4130	4130	2
296	20240618	140700	53450550	4130	4130	4130	4130	0
297	20240618	140600	53450550	4130	4130	4130	4130	1
298	20240618	140500	53446420	4130	4130	4130	4130	0
299	20240618	140400	53446420	4130	4130	4130	4130	0
300	20240618	140300	53446420	4130	4130	4130	4130	0
301	20240618	140200	53446420	4130	4130	4130	4130	0
302	20240618	140100	53446420	4130	4130	4130	4130	1
303	20240618	140000	53442290	4125	4125	4125	4125	0
304	20240618	135900	53442290	4125	4125	4125	4125	150
305	20240618	135800	52823540	4130	4130	4130	4130	0
306	20240618	135700	52823540	4130	4130	4130	4130	0
307	20240618	135600	52823540	4130	4130	4130	4130	0
308	20240618	135500	52823540	4130	4130	4130	4130	0
309	20240618	135400	52823540	4130	4130	4130	4130	0
310	20240618	135300	52823540	4130	4130	4130	4130	0
311	20240618	135200	52823540	4130	4130	4130	4130	0
312	20240618	135100	52823540	4130	4130	4130	4130	0
313	20240618	135000	52823540	4130	4130	4130	4130	0
314	20240618	134900	52823540	4130	4130	4130	4130	0
315	20240618	134800	52823540	4130	4130	4130	4130	2
316	20240618	134700	52815280	4125	4125	4125	4125	0
317	20240618	134600	52815280	4125	4125	4125	4125	350
318	20240618	134500	51371530	4120	4120	4120	4120	0
319	20240618	134400	51371530	4120	4120	4120	4120	0
320	20240618	134300	51371530	4120	4120	4120	4120	0
321	20240618	134200	51371530	4120	4120	4120	4120	8
322	20240618	134100	51338570	4125	4125	4125	4125	0
323	20240618	134000	51338570	4125	4125	4125	4125	0
324	20240618	133900	51338570	4125	4125	4125	4125	0
325	20240618	133800	51338570	4125	4125	4125	4125	0
326	20240618	133700	51338570	4125	4125	4125	4125	0
327	20240618	133600	51338570	4125	4125	4125	4125	0
328	20240618	133500	51338570	4125	4125	4125	4125	0
329	20240618	133400	51338570	4125	4125	4125	4125	0
330	20240618	133300	51338570	4125	4125	4125	4125	0
331	20240618	133200	51338570	4125	4125	4125	4125	0
332	20240618	133100	51338570	4125	4125	4125	4125	0
333	20240618	133000	51338570	4125	4125	4125	4125	0
334	20240618	132900	51338570	4125	4125	4125	4125	0
335	20240618	132800	51338570	4125	4125	4125	4125	0
336	20240618	132700	51338570	4125	4125	4125	4125	0
337	20240618	132600	51338570	4125	4125	4125	4125	80
338	20240618	132500	51008570	4125	4125	4125	4125	0
339	20240618	132400	51008570	4125	4125	4125	4125	0
340	20240618	132300	51008570	4125	4125	4125	4125	1
341	20240618	132200	51004445	4120	4120	4120	4120	7
342	20240618	132100	50975605	4125	4125	4125	4125	0
343	20240618	132000	50975605	4125	4125	4125	4125	0
344	20240618	131900	50975605	4125	4125	4125	4125	0
345	20240618	131800	50975605	4125	4125	4125	4125	0
346	20240618	131700	50975605	4125	4125	4125	4125	4
347	20240618	131600	50959105	4125	4125	4125	4125	0
348	20240618	131500	50959105	4125	4125	4125	4125	2
349	20240618	131400	50950855	4130	4130	4130	4130	1
350	20240618	131300	50946725	4125	4125	4125	4125	0
351	20240618	131200	50946725	4125	4125	4125	4125	0
352	20240618	131100	50946725	4125	4125	4125	4125	2
353	20240618	131000	50938475	4130	4130	4130	4130	0
354	20240618	130900	50938475	4130	4130	4130	4130	0
355	20240618	130800	50938475	4130	4130	4130	4130	0
356	20240618	130700	50938475	4130	4130	4130	4130	0
357	20240618	130600	50938475	4130	4130	4130	4130	0
358	20240618	130500	50938475	4130	4130	4130	4130	1
359	20240618	130400	50934345	4120	4120	4120	4120	0
360	20240618	130300	50934345	4120	4120	4120	4120	29
361	20240618	130200	50814865	4125	4125	4125	4125	27
362	20240618	130100	50703490	4130	4130	4130	4130	0
363	20240618	130000	50703490	4130	4130	4130	4130	40
364	20240618	125900	50538290	4130	4130	4130	4130	0
365	20240618	125800	50538290	4130	4130	4130	4130	9
366	20240618	125700	50501120	4135	4135	4135	4135	0
367	20240618	125600	50501120	4135	4135	4135	4135	0
368	20240618	125500	50501120	4135	4135	4135	4135	0
369	20240618	125400	50501120	4135	4135	4135	4135	170
370	20240618	125300	49798170	4135	4135	4135	4135	0
371	20240618	125200	49798170	4135	4135	4135	4135	250
372	20240618	125100	48764420	4135	4135	4135	4135	0
373	20240618	125000	48764420	4135	4135	4135	4135	0
374	20240618	124900	48764420	4135	4135	4135	4135	0
375	20240618	124800	48764420	4135	4135	4135	4135	0
376	20240618	124700	48764420	4135	4135	4135	4135	0
377	20240618	124600	48764420	4135	4135	4135	4135	0
378	20240618	124500	48764420	4135	4135	4135	4135	0
379	20240618	124400	48764420	4135	4140	4140	4135	514
380	20240618	124300	46639015	4145	4145	4145	4145	0
381	20240618	124200	46639015	4145	4145	4145	4145	0
382	20240618	124100	46639015	4145	4145	4145	4145	0
383	20240618	124000	46639015	4145	4145	4145	4145	1
384	20240618	123900	46634870	4145	4145	4145	4145	2
385	20240618	123800	46626580	4145	4145	4145	4145	4
386	20240618	123700	46610000	4145	4145	4145	4145	0
387	20240618	123600	46610000	4145	4145	4145	4145	0
388	20240618	123500	46610000	4145	4145	4145	4145	0
389	20240618	123400	46610000	4145	4145	4145	4145	0
390	20240618	123300	46610000	4145	4145	4145	4145	0
391	20240618	123200	46610000	4145	4145	4145	4145	0
392	20240618	123100	46610000	4145	4145	4145	4145	0
393	20240618	123000	46610000	4145	4145	4145	4145	0
394	20240618	122900	46610000	4145	4145	4145	4145	0
395	20240618	122800	46610000	4145	4145	4145	4145	0
396	20240618	122700	46610000	4145	4145	4145	4145	24
397	20240618	122600	46510520	4140	4140	4140	4140	0
398	20240618	122500	46510520	4140	4140	4140	4140	0
399	20240618	122400	46510520	4140	4140	4140	4140	0
400	20240618	122300	46510520	4140	4140	4140	4140	0
401	20240618	122200	46510520	4140	4140	4140	4140	0
402	20240618	122100	46510520	4140	4140	4140	4140	0
403	20240618	122000	46510520	4140	4140	4140	4140	0
404	20240618	121900	46510520	4140	4140	4140	4140	0
405	20240618	121800	46510520	4140	4140	4140	4140	0
406	20240618	121700	46510520	4140	4140	4140	4140	0
407	20240618	121600	46510520	4140	4140	4140	4140	1
408	20240618	121500	46506380	4140	4140	4140	4140	600
409	20240618	121400	44022380	4140	4140	4140	4140	4
410	20240618	121300	44005820	4140	4140	4140	4140	9
411	20240618	121200	43968560	4140	4140	4140	4140	0
412	20240618	121100	43968560	4140	4140	4140	4140	40
413	20240618	121000	43802960	4145	4145	4145	4145	0
414	20240618	120900	43802960	4145	4145	4145	4145	100
415	20240618	120800	43388460	4140	4140	4140	4140	0
416	20240618	120700	43388460	4140	4140	4145	4140	14
417	20240618	120600	43330495	4140	4135	4140	4135	538
418	20240618	120500	41103190	4135	4135	4135	4135	4
419	20240618	120400	41086650	4140	4140	4140	4140	0
420	20240618	120300	41086650	4140	4130	4140	4130	13
421	20240618	120200	41032950	4130	4130	4130	4130	0
422	20240618	120100	41032950	4130	4130	4130	4130	0
423	20240618	120000	41032950	4130	4130	4130	4130	0
424	20240618	115900	41032950	4130	4130	4130	4130	0
425	20240618	115800	41032950	4130	4130	4130	4130	0
426	20240618	115700	41032950	4130	4130	4130	4130	0
427	20240618	115600	41032950	4130	4130	4130	4130	0
428	20240618	115500	41032950	4130	4130	4130	4130	3
429	20240618	115400	41020560	4130	4125	4130	4125	9
430	20240618	115300	40983430	4125	4125	4125	4125	0
431	20240618	115200	40983430	4125	4125	4125	4125	0
432	20240618	115100	40983430	4125	4125	4125	4125	0
433	20240618	115000	40983430	4125	4125	4125	4125	0
434	20240618	114900	40983430	4125	4125	4125	4125	0
435	20240618	114800	40983430	4125	4125	4125	4125	0
436	20240618	114700	40983430	4125	4125	4125	4125	0
437	20240618	114600	40983430	4125	4125	4125	4125	0
438	20240618	114500	40983430	4125	4125	4125	4125	0
439	20240618	114400	40983430	4125	4125	4125	4125	0
440	20240618	114300	40983430	4125	4125	4125	4125	0
441	20240618	114200	40983430	4125	4125	4125	4125	0
442	20240618	114100	40983430	4125	4125	4125	4125	0
443	20240618	114000	40983430	4125	4125	4125	4125	0
444	20240618	113900	40983430	4125	4125	4125	4125	0
445	20240618	113800	40983430	4125	4125	4125	4125	0
446	20240618	113700	40983430	4125	4125	4125	4125	0
447	20240618	113600	40983430	4125	4125	4125	4125	0
448	20240618	113500	40983430	4125	4125	4125	4125	0
449	20240618	113400	40983430	4125	4125	4125	4125	0
450	20240618	113300	40983430	4125	4125	4125	4125	0
451	20240618	113200	40983430	4125	4125	4125	4125	0
452	20240618	113100	40983430	4125	4125	4125	4125	1
453	20240618	113000	40979305	4120	4120	4120	4120	0
454	20240618	112900	40979305	4120	4120	4120	4120	0
455	20240618	112800	40979305	4120	4120	4120	4120	0
456	20240618	112700	40979305	4120	4120	4120	4120	0
457	20240618	112600	40979305	4120	4120	4120	4120	0
458	20240618	112500	40979305	4120	4120	4120	4120	0
459	20240618	112400	40979305	4120	4120	4120	4120	0
460	20240618	112300	40979305	4120	4120	4120	4120	0
461	20240618	112200	40979305	4120	4120	4120	4120	0
462	20240618	112100	40979305	4120	4120	4120	4120	0
463	20240618	112000	40979305	4120	4120	4120	4120	0
464	20240618	111900	40979305	4120	4120	4120	4120	10
465	20240618	111800	40938105	4120	4120	4120	4120	0
466	20240618	111700	40938105	4120	4120	4120	4120	0
467	20240618	111600	40938105	4120	4120	4120	4120	0
468	20240618	111500	40938105	4120	4120	4120	4120	0
469	20240618	111400	40938105	4120	4120	4120	4120	0
470	20240618	111300	40938105	4120	4120	4120	4120	0
471	20240618	111200	40938105	4120	4120	4120	4120	0
472	20240618	111100	40938105	4120	4120	4120	4120	0
473	20240618	111000	40938105	4120	4120	4120	4120	0
474	20240618	110900	40938105	4120	4120	4120	4120	0
475	20240618	110800	40938105	4120	4120	4120	4120	10
476	20240618	110700	40896905	4130	4130	4130	4130	0
477	20240618	110600	40896905	4130	4130	4130	4130	0
478	20240618	110500	40896905	4130	4130	4130	4130	8
479	20240618	110400	40863865	4130	4130	4130	4130	0
480	20240618	110300	40863865	4130	4130	4130	4130	0
481	20240618	110200	40863865	4130	4130	4130	4130	0
482	20240618	110100	40863865	4130	4130	4130	4130	0
483	20240618	110000	40863865	4130	4130	4130	4130	0
484	20240618	105900	40863865	4130	4130	4130	4130	1
485	20240618	105800	40859735	4130	4130	4130	4130	0
486	20240618	105700	40859735	4130	4130	4130	4130	0
487	20240618	105600	40859735	4130	4130	4130	4130	0
488	20240618	105500	40859735	4130	4130	4130	4130	0
489	20240618	105400	40859735	4130	4130	4130	4130	0
490	20240618	105300	40859735	4130	4130	4130	4130	0
491	20240618	105200	40859735	4130	4130	4130	4130	0
492	20240618	105100	40859735	4130	4130	4130	4130	0
493	20240618	105000	40859735	4130	4130	4130	4130	0
494	20240618	104900	40859735	4130	4130	4130	4130	0
495	20240618	104800	40859735	4130	4130	4130	4130	0
496	20240618	104700	40859735	4130	4130	4130	4130	0
497	20240618	104600	40859735	4130	4130	4130	4130	473
498	20240618	104500	38906245	4130	4130	4130	4130	0
499	20240618	104400	38906245	4130	4125	4130	4125	165
500	20240618	104300	38225035	4125	4125	4125	4125	25
501	20240618	104200	38121910	4120	4120	4120	4120	0
502	20240618	104100	38121910	4120	4120	4120	4120	0
503	20240618	104000	38121910	4120	4120	4120	4120	0
504	20240618	103900	38121910	4120	4120	4120	4120	0
505	20240618	103800	38121910	4120	4120	4120	4120	0
506	20240618	103700	38121910	4120	4120	4120	4120	0
507	20240618	103600	38121910	4120	4120	4120	4120	0
508	20240618	103500	38121910	4120	4120	4120	4120	0
509	20240618	103400	38121910	4120	4120	4120	4120	0
510	20240618	103300	38121910	4120	4120	4120	4120	0
511	20240618	103200	38121910	4120	4120	4120	4120	0
512	20240618	103100	38121910	4120	4120	4120	4120	0
513	20240618	103000	38121910	4120	4120	4120	4120	0
514	20240618	102900	38121910	4120	4120	4120	4120	0
515	20240618	102800	38121910	4120	4120	4120	4120	0
516	20240618	102700	38121910	4120	4120	4120	4120	0
517	20240618	102600	38121910	4120	4120	4120	4120	0
518	20240618	102500	38121910	4120	4120	4120	4120	0
519	20240618	102400	38121910	4120	4120	4120	4120	0
520	20240618	102300	38121910	4120	4120	4120	4120	0
521	20240618	102200	38121910	4120	4120	4120	4120	111
522	20240618	102100	37664590	4115	4115	4115	4115	109
523	20240618	102000	37216055	4110	4110	4110	4110	0
524	20240618	101900	37216055	4110	4110	4110	4110	0
525	20240618	101800	37216055	4110	4110	4110	4110	0
526	20240618	101700	37216055	4110	4110	4110	4110	0
527	20240618	101600	37216055	4110	4110	4110	4110	828
528	20240618	101500	33812975	4110	4110	4110	4110	0
529	20240618	101400	33812975	4110	4110	4110	4110	0
530	20240618	101300	33812975	4110	4110	4110	4110	0
531	20240618	101200	33812975	4110	4110	4110	4110	0
532	20240618	101100	33812975	4110	4110	4110	4110	0
533	20240618	101000	33812975	4110	4110	4110	4110	0
534	20240618	100900	33812975	4110	4110	4110	4110	0
535	20240618	100800	33812975	4110	4110	4110	4110	0
536	20240618	100700	33812975	4110	4110	4110	4110	1
537	20240618	100600	33808865	4105	4105	4105	4105	0
538	20240618	100500	33808865	4105	4105	4105	4105	20
539	20240618	100400	33726765	4110	4110	4110	4110	0
540	20240618	100300	33726765	4110	4110	4110	4110	11
541	20240618	100200	33681555	4110	4110	4110	4110	0
542	20240618	100100	33681555	4110	4110	4110	4110	0
543	20240618	100000	33681555	4110	4110	4110	4110	126
544	20240618	095900	33163695	4110	4110	4110	4110	0
545	20240618	095800	33163695	4110	4110	4110	4110	0
546	20240618	095700	33163695	4110	4110	4110	4110	0
547	20240618	095600	33163695	4110	4110	4110	4110	0
548	20240618	095500	33163695	4110	4110	4110	4110	0
549	20240618	095400	33163695	4110	4110	4110	4110	0
550	20240618	095300	33163695	4110	4110	4110	4110	0
551	20240618	095200	33163695	4110	4110	4110	4110	10
552	20240618	095100	33122595	4110	4110	4110	4110	101
553	20240618	095000	32707485	4110	4110	4110	4110	77
554	20240618	094900	32391015	4110	4110	4110	4110	0
555	20240618	094800	32391015	4110	4110	4110	4110	0
556	20240618	094700	32391015	4110	4110	4110	4110	0
557	20240618	094600	32391015	4110	4110	4110	4110	0
558	20240618	094500	32391015	4110	4105	4110	4105	70
559	20240618	094400	32103660	4105	4105	4105	4105	0
560	20240618	094300	32103660	4105	4105	4105	4105	0
561	20240618	094200	32103660	4105	4105	4105	4105	0
562	20240618	094100	32103660	4105	4105	4105	4105	37
563	20240618	094000	31951775	4110	4110	4110	4110	91
564	20240618	093900	31577765	4110	4110	4110	4110	0
565	20240618	093800	31577765	4110	4110	4110	4110	7
566	20240618	093700	31548995	4110	4110	4110	4110	12
567	20240618	093600	31499675	4115	4115	4115	4115	1
568	20240618	093500	31495560	4110	4135	4135	4110	3930
569	20240618	093400	15296620	4135	4135	4135	4135	1
570	20240618	093300	15292485	4130	4135	4135	4130	3
571	20240618	093200	15280085	4135	4135	4135	4135	0
572	20240618	093100	15280085	4135	4135	4135	4135	24
573	20240618	093000	15180845	4135	4135	4135	4135	0
574	20240618	092900	15180845	4135	4135	4135	4135	0
575	20240618	092800	15180845	4135	4135	4135	4135	1
576	20240618	092700	15176710	4140	4140	4140	4140	5
577	20240618	092600	15156010	4140	4140	4140	4140	0
578	20240618	092500	15156010	4140	4140	4140	4140	0
579	20240618	092400	15156010	4140	4140	4140	4140	0
580	20240618	092300	15156010	4140	4140	4140	4140	0
581	20240618	092200	15156010	4140	4140	4140	4140	0
582	20240618	092100	15156010	4140	4130	4150	4130	120
583	20240618	092000	14660110	4150	4135	4150	4135	1220
584	20240618	091900	9599385	4140	4140	4140	4140	0
585	20240618	091800	9599385	4140	4140	4140	4140	0
586	20240618	091700	9599385	4140	4115	4140	4115	41
587	20240618	091600	9430470	4105	4105	4105	4105	0
588	20240618	091500	9430470	4105	4105	4105	4105	800
589	20240618	091400	6146470	4110	4110	4110	4110	0
590	20240618	091300	6146470	4110	4110	4110	4110	0
591	20240618	091200	6146470	4110	4110	4110	4110	4
592	20240618	091100	6130030	4110	4110	4110	4110	20
593	20240618	091000	6047830	4110	4110	4110	4110	0
594	20240618	090900	6047830	4110	4110	4110	4110	0
595	20240618	090800	6047830	4110	4095	4110	4095	6
596	20240618	090700	6023200	4110	4090	4110	4090	179
597	20240618	090600	5290635	4085	4085	4085	4085	0
598	20240618	090500	5290635	4085	4110	4110	4085	318
599	20240618	090400	3990405	4110	4110	4110	4110	0
600	20240618	090300	3990405	4110	4110	4110	4110	0
601	20240618	090200	3990405	4110	4120	4120	4110	531
602	20240618	090100	1806445	4150	4150	4150	4150	4
603	20240618	090000	1789845	4150	4120	4150	4120	433