KissMeData/078860/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	195000	133510335	4085	4085	4085	4085	73
3	20240621	194900	133510335	4085	4085	4085	4085	0
4	20240621	194800	133510335	4085	4085	4085	4085	0
5	20240621	194700	133510335	4085	4085	4085	4085	0
6	20240621	194600	133510335	4085	4085	4085	4085	0
7	20240621	194500	133510335	4085	4085	4085	4085	0
8	20240621	194400	133510335	4085	4085	4085	4085	0
9	20240621	194300	133510335	4085	4085	4085	4085	0
10	20240621	194200	133510335	4085	4085	4085	4085	0
11	20240621	194100	133510335	4085	4085	4085	4085	0
12	20240621	194000	133510335	4085	4085	4085	4085	0
13	20240621	193900	133510335	4085	4085	4085	4085	0
14	20240621	193800	133510335	4085	4085	4085	4085	0
15	20240621	193700	133510335	4085	4085	4085	4085	0
16	20240621	193600	133510335	4085	4085	4085	4085	0
17	20240621	193500	133510335	4085	4085	4085	4085	0
18	20240621	193400	133510335	4085	4085	4085	4085	0
19	20240621	193300	133510335	4085	4085	4085	4085	0
20	20240621	193200	133510335	4085	4085	4085	4085	0
21	20240621	193100	133510335	4085	4085	4085	4085	0
22	20240621	193000	133510335	4085	4085	4085	4085	0
23	20240621	192900	133510335	4085	4085	4085	4085	0
24	20240621	192800	133510335	4085	4085	4085	4085	0
25	20240621	192700	133510335	4085	4085	4085	4085	0
26	20240621	192600	133510335	4085	4085	4085	4085	0
27	20240621	192500	133510335	4085	4085	4085	4085	0
28	20240621	192400	133510335	4085	4085	4085	4085	0
29	20240621	192300	133510335	4085	4085	4085	4085	0
30	20240621	192200	133510335	4085	4085	4085	4085	0
31	20240621	192100	133510335	4085	4085	4085	4085	0
32	20240621	192000	133510335	4085	4085	4085	4085	73
33	20240621	191900	133510335	4085	4085	4085	4085	0
34	20240621	191800	133510335	4085	4085	4085	4085	0
35	20240621	191700	133510335	4085	4085	4085	4085	0
36	20240621	191600	133510335	4085	4085	4085	4085	0
37	20240621	191500	133510335	4085	4085	4085	4085	0
38	20240621	191400	133510335	4085	4085	4085	4085	0
39	20240621	191300	133510335	4085	4085	4085	4085	0
40	20240621	191200	133510335	4085	4085	4085	4085	0
41	20240621	191100	133510335	4085	4085	4085	4085	0
42	20240621	191000	133510335	4085	4085	4085	4085	0
43	20240621	190900	133510335	4085	4085	4085	4085	0
44	20240621	190800	133510335	4085	4085	4085	4085	0
45	20240621	190700	133510335	4085	4085	4085	4085	0
46	20240621	190600	133510335	4085	4085	4085	4085	0
47	20240621	190500	133510335	4085	4085	4085	4085	0
48	20240621	190400	133510335	4085	4085	4085	4085	0
49	20240621	190300	133510335	4085	4085	4085	4085	0
50	20240621	190200	133510335	4085	4085	4085	4085	0
51	20240621	190100	133510335	4085	4085	4085	4085	0
52	20240621	190000	133510335	4085	4085	4085	4085	0
53	20240621	185900	133510335	4085	4085	4085	4085	0
54	20240621	185800	133510335	4085	4085	4085	4085	0
55	20240621	185700	133510335	4085	4085	4085	4085	0
56	20240621	185600	133510335	4085	4085	4085	4085	0
57	20240621	185500	133510335	4085	4085	4085	4085	0
58	20240621	185400	133510335	4085	4085	4085	4085	0
59	20240621	185300	133510335	4085	4085	4085	4085	0
60	20240621	185200	133510335	4085	4085	4085	4085	0
61	20240621	185100	133510335	4085	4085	4085	4085	0
62	20240621	185000	133510335	4085	4085	4085	4085	73
63	20240621	184900	133510335	4085	4085	4085	4085	0
64	20240621	184800	133510335	4085	4085	4085	4085	0
65	20240621	184700	133510335	4085	4085	4085	4085	0
66	20240621	184600	133510335	4085	4085	4085	4085	0
67	20240621	184500	133510335	4085	4085	4085	4085	0
68	20240621	184400	133510335	4085	4085	4085	4085	0
69	20240621	184300	133510335	4085	4085	4085	4085	0
70	20240621	184200	133510335	4085	4085	4085	4085	0
71	20240621	184100	133510335	4085	4085	4085	4085	0
72	20240621	184000	133510335	4085	4085	4085	4085	0
73	20240621	183900	133510335	4085	4085	4085	4085	0
74	20240621	183800	133510335	4085	4085	4085	4085	0
75	20240621	183700	133510335	4085	4085	4085	4085	0
76	20240621	183600	133510335	4085	4085	4085	4085	0
77	20240621	183500	133510335	4085	4085	4085	4085	0
78	20240621	183400	133510335	4085	4085	4085	4085	0
79	20240621	183300	133510335	4085	4085	4085	4085	0
80	20240621	183200	133510335	4085	4085	4085	4085	0
81	20240621	183100	133510335	4085	4085	4085	4085	0
82	20240621	183000	133510335	4085	4085	4085	4085	0
83	20240621	182900	133510335	4085	4085	4085	4085	0
84	20240621	182800	133510335	4085	4085	4085	4085	0
85	20240621	182700	133510335	4085	4085	4085	4085	0
86	20240621	182600	133510335	4085	4085	4085	4085	0
87	20240621	182500	133510335	4085	4085	4085	4085	0
88	20240621	182400	133510335	4085	4085	4085	4085	0
89	20240621	182300	133510335	4085	4085	4085	4085	0
90	20240621	182200	133510335	4085	4085	4085	4085	0
91	20240621	182100	133510335	4085	4085	4085	4085	0
92	20240621	182000	133510335	4085	4085	4085	4085	73
93	20240621	181900	133510335	4085	4085	4085	4085	0
94	20240621	181800	133510335	4085	4085	4085	4085	0
95	20240621	181700	133510335	4085	4085	4085	4085	0
96	20240621	181600	133510335	4085	4085	4085	4085	0
97	20240621	181500	133510335	4085	4085	4085	4085	0
98	20240621	181400	133510335	4085	4085	4085	4085	0
99	20240621	181300	133510335	4085	4085	4085	4085	0
100	20240621	181200	133510335	4085	4085	4085	4085	0
101	20240621	181100	133510335	4085	4085	4085	4085	0
102	20240621	181000	133510335	4085	4085	4085	4085	0
103	20240621	180900	133510335	4085	4085	4085	4085	0
104	20240621	180800	133510335	4085	4085	4085	4085	0
105	20240621	180700	133510335	4085	4085	4085	4085	0
106	20240621	180600	133510335	4085	4085	4085	4085	0
107	20240621	180500	133510335	4085	4085	4085	4085	0
108	20240621	180400	133510335	4085	4085	4085	4085	0
109	20240621	180300	133510335	4085	4085	4085	4085	0
110	20240621	180200	133510335	4085	4085	4085	4085	0
111	20240621	180100	133510335	4085	4085	4085	4085	0
112	20240621	180000	133510335	4085	4085	4085	4085	0
113	20240621	175900	133510335	4085	4085	4085	4085	0
114	20240621	175800	133510335	4085	4085	4085	4085	0
115	20240621	175700	133510335	4085	4085	4085	4085	0
116	20240621	175600	133510335	4085	4085	4085	4085	0
117	20240621	175500	133510335	4085	4085	4085	4085	0
118	20240621	175400	133510335	4085	4085	4085	4085	0
119	20240621	175300	133510335	4085	4085	4085	4085	0
120	20240621	175200	133510335	4085	4085	4085	4085	0
121	20240621	175100	133510335	4085	4085	4085	4085	0
122	20240621	175000	133510335	4085	4085	4085	4085	73
123	20240621	174900	133510335	4085	4085	4085	4085	0
124	20240621	174800	133510335	4085	4085	4085	4085	0
125	20240621	174700	133510335	4085	4085	4085	4085	0
126	20240621	174600	133510335	4085	4085	4085	4085	0
127	20240621	174500	133510335	4085	4085	4085	4085	0
128	20240621	174400	133510335	4085	4085	4085	4085	0
129	20240621	174300	133510335	4085	4085	4085	4085	0
130	20240621	174200	133510335	4085	4085	4085	4085	0
131	20240621	174100	133510335	4085	4085	4085	4085	0
132	20240621	174000	133510335	4085	4085	4085	4085	0
133	20240621	173900	133510335	4085	4085	4085	4085	0
134	20240621	173800	133510335	4085	4085	4085	4085	0
135	20240621	173700	133510335	4085	4085	4085	4085	0
136	20240621	173600	133510335	4085	4085	4085	4085	0
137	20240621	173500	133510335	4085	4085	4085	4085	0
138	20240621	173400	133510335	4085	4085	4085	4085	0
139	20240621	173300	133510335	4085	4085	4085	4085	0
140	20240621	173200	133510335	4085	4085	4085	4085	0
141	20240621	173100	133510335	4085	4085	4085	4085	0
142	20240621	173000	133510335	4085	4085	4085	4085	0
143	20240621	172900	133510335	4085	4085	4085	4085	0
144	20240621	172800	133510335	4085	4085	4085	4085	0
145	20240621	172700	133510335	4085	4085	4085	4085	0
146	20240621	172600	133510335	4085	4085	4085	4085	0
147	20240621	172500	133510335	4085	4085	4085	4085	0
148	20240621	172400	133510335	4085	4085	4085	4085	0
149	20240621	172300	133510335	4085	4085	4085	4085	0
150	20240621	172200	133510335	4085	4085	4085	4085	0
151	20240621	172100	133510335	4085	4085	4085	4085	0
152	20240621	172000	133510335	4085	4085	4085	4085	73
153	20240621	171900	133510335	4085	4085	4085	4085	0
154	20240621	171800	133510335	4085	4085	4085	4085	0
155	20240621	171700	133510335	4085	4085	4085	4085	0
156	20240621	171600	133510335	4085	4085	4085	4085	0
157	20240621	171500	133510335	4085	4085	4085	4085	0
158	20240621	171400	133510335	4085	4085	4085	4085	0
159	20240621	171300	133510335	4085	4085	4085	4085	0
160	20240621	171200	133510335	4085	4085	4085	4085	0
161	20240621	171100	133510335	4085	4085	4085	4085	0
162	20240621	171000	133510335	4085	4085	4085	4085	0
163	20240621	170900	133510335	4085	4085	4085	4085	0
164	20240621	170800	133510335	4085	4085	4085	4085	0
165	20240621	170700	133510335	4085	4085	4085	4085	0
166	20240621	170600	133510335	4085	4085	4085	4085	0
167	20240621	170500	133510335	4085	4085	4085	4085	0
168	20240621	170400	133510335	4085	4085	4085	4085	0
169	20240621	170300	133510335	4085	4085	4085	4085	0
170	20240621	170200	133510335	4085	4085	4085	4085	0
171	20240621	170100	133510335	4085	4085	4085	4085	0
172	20240621	170000	133510335	4085	4085	4085	4085	0
173	20240621	165900	133510335	4085	4085	4085	4085	0
174	20240621	165800	133510335	4085	4085	4085	4085	0
175	20240621	165700	133510335	4085	4085	4085	4085	0
176	20240621	165600	133510335	4085	4085	4085	4085	0
177	20240621	165500	133510335	4085	4085	4085	4085	0
178	20240621	165400	133510335	4085	4085	4085	4085	0
179	20240621	165300	133510335	4085	4085	4085	4085	0
180	20240621	165200	133510335	4085	4085	4085	4085	0
181	20240621	165100	133510335	4085	4085	4085	4085	0
182	20240621	165000	133510335	4085	4085	4085	4085	73
183	20240621	164900	133510335	4085	4085	4085	4085	0
184	20240621	164800	133510335	4085	4085	4085	4085	0
185	20240621	164700	133510335	4085	4085	4085	4085	0
186	20240621	164600	133510335	4085	4085	4085	4085	0
187	20240621	164500	133510335	4085	4085	4085	4085	0
188	20240621	164400	133510335	4085	4085	4085	4085	0
189	20240621	164300	133510335	4085	4085	4085	4085	0
190	20240621	164200	133510335	4085	4085	4085	4085	0
191	20240621	164100	133510335	4085	4085	4085	4085	0
192	20240621	164000	133510335	4085	4085	4085	4085	0
193	20240621	163900	133510335	4085	4085	4085	4085	0
194	20240621	163800	133510335	4085	4085	4085	4085	0
195	20240621	163700	133510335	4085	4085	4085	4085	0
196	20240621	163600	133510335	4085	4085	4085	4085	0
197	20240621	163500	133510335	4085	4085	4085	4085	0
198	20240621	163400	133510335	4085	4085	4085	4085	0
199	20240621	163300	133510335	4085	4085	4085	4085	0
200	20240621	163200	133510335	4085	4085	4085	4085	0
201	20240621	163100	133510335	4085	4085	4085	4085	0
202	20240621	163000	133510335	4085	4085	4085	4085	0
203	20240621	162900	133510335	4085	4085	4085	4085	0
204	20240621	162800	133510335	4085	4085	4085	4085	0
205	20240621	162700	133510335	4085	4085	4085	4085	0
206	20240621	162600	133510335	4085	4085	4085	4085	0
207	20240621	162500	133510335	4085	4085	4085	4085	0
208	20240621	162400	133510335	4085	4085	4085	4085	0
209	20240621	162300	133510335	4085	4085	4085	4085	0
210	20240621	162200	133510335	4085	4085	4085	4085	0
211	20240621	162100	133510335	4085	4085	4085	4085	0
212	20240621	162000	133510335	4085	4085	4085	4085	73
213	20240621	161900	133510335	4085	4085	4085	4085	0
214	20240621	161800	133510335	4085	4085	4085	4085	0
215	20240621	161700	133510335	4085	4085	4085	4085	0
216	20240621	161600	133510335	4085	4085	4085	4085	0
217	20240621	161500	133510335	4085	4085	4085	4085	0
218	20240621	161400	133510335	4085	4085	4085	4085	0
219	20240621	161300	133510335	4085	4085	4085	4085	0
220	20240621	161200	133510335	4085	4085	4085	4085	0
221	20240621	161100	133510335	4085	4085	4085	4085	0
222	20240621	161000	133510335	4085	4085	4085	4085	0
223	20240621	160900	133510335	4085	4085	4085	4085	0
224	20240621	160800	133510335	4085	4085	4085	4085	0
225	20240621	160700	133510335	4085	4085	4085	4085	0
226	20240621	160600	133510335	4085	4085	4085	4085	0
227	20240621	160500	133510335	4085	4085	4085	4085	0
228	20240621	160400	133510335	4085	4085	4085	4085	0
229	20240621	160300	133510335	4085	4085	4085	4085	0
230	20240621	160200	133510335	4085	4085	4085	4085	0
231	20240621	160100	133510335	4085	4085	4085	4085	0
232	20240621	160000	133510335	4085	4085	4085	4085	0
233	20240621	155900	133510335	4085	4085	4085	4085	0
234	20240621	155800	133510335	4085	4085	4085	4085	0
235	20240621	155700	133510335	4085	4085	4085	4085	0
236	20240621	155600	133510335	4085	4085	4085	4085	0
237	20240621	155500	133510335	4085	4085	4085	4085	0
238	20240621	155400	133510335	4085	4085	4085	4085	0
239	20240621	155300	133510335	4085	4085	4085	4085	0
240	20240621	155200	133510335	4085	4085	4085	4085	0
241	20240621	155100	133510335	4085	4085	4085	4085	0
242	20240621	155000	133510335	4085	4085	4085	4085	73
243	20240621	154900	133510335	4085	4085	4085	4085	0
244	20240621	154800	133510335	4085	4085	4085	4085	0
245	20240621	154700	133510335	4085	4085	4085	4085	0
246	20240621	154600	133510335	4085	4085	4085	4085	0
247	20240621	154500	133510335	4085	4085	4085	4085	0
248	20240621	154400	133510335	4085	4085	4085	4085	0
249	20240621	154300	133510335	4085	4085	4085	4085	0
250	20240621	154200	133510335	4085	4085	4085	4085	0
251	20240621	154100	133510335	4085	4085	4085	4085	0
252	20240621	154000	133510335	4085	4085	4085	4085	0
253	20240621	153900	133510335	4085	4085	4085	4085	0
254	20240621	153800	133510335	4085	4085	4085	4085	0
255	20240621	153700	133510335	4085	4085	4085	4085	0
256	20240621	153600	133510335	4085	4085	4085	4085	0
257	20240621	153500	133510335	4085	4085	4085	4085	0
258	20240621	153400	133510335	4085	4085	4085	4085	0
259	20240621	153300	133510335	4085	4085	4085	4085	0
260	20240621	153200	133510335	4085	4085	4085	4085	0
261	20240621	153100	133510335	4085	4085	4085	4085	0
262	20240621	153000	133510335	4085	4085	4085	4085	73
263	20240621	152900	133212130	4085	4085	4085	4085	0
264	20240621	152800	133212130	4085	4085	4085	4085	0
265	20240621	152700	133212130	4085	4085	4085	4085	0
266	20240621	152600	133212130	4085	4085	4085	4085	0
267	20240621	152500	133212130	4085	4085	4085	4085	0
268	20240621	152400	133212130	4085	4085	4085	4085	0
269	20240621	152300	133212130	4085	4085	4085	4085	0
270	20240621	152200	133212130	4085	4085	4085	4085	0
271	20240621	152100	133212130	4085	4085	4085	4085	0
272	20240621	152000	133212130	4085	4085	4085	4085	0
273	20240621	151900	133212130	4085	4110	4110	4085	150
274	20240621	151800	132597345	4100	4100	4100	4100	0
275	20240621	151700	132597345	4100	4100	4100	4100	0
276	20240621	151600	132597345	4100	4100	4100	4100	4
277	20240621	151500	132580945	4110	4100	4110	4100	69
278	20240621	151400	132297995	4110	4110	4110	4110	0
279	20240621	151300	132297995	4110	4110	4110	4110	0
280	20240621	151200	132297995	4110	4110	4110	4110	0
281	20240621	151100	132297995	4110	4110	4110	4110	0
282	20240621	151000	132297995	4110	4110	4110	4110	0
283	20240621	150900	132297995	4110	4110	4110	4110	0
284	20240621	150800	132297995	4110	4110	4110	4110	0
285	20240621	150700	132297995	4110	4110	4110	4110	8
286	20240621	150600	132265115	4105	4105	4105	4105	0
287	20240621	150500	132265115	4105	4105	4105	4105	0
288	20240621	150400	132265115	4105	4095	4105	4085	1007
289	20240621	150300	128147245	4090	4105	4105	4090	920
290	20240621	150200	124380210	4110	4125	4125	4110	1052
291	20240621	150100	120053455	4130	4130	4130	4130	0
292	20240621	150000	120053455	4130	4130	4130	4130	0
293	20240621	145900	120053455	4130	4130	4130	4130	0
294	20240621	145800	120053455	4130	4130	4130	4130	0
295	20240621	145700	120053455	4130	4130	4130	4130	0
296	20240621	145600	120053455	4130	4130	4130	4130	0
297	20240621	145500	120053455	4130	4130	4130	4130	0
298	20240621	145400	120053455	4130	4130	4130	4130	0
299	20240621	145300	120053455	4130	4130	4130	4130	0
300	20240621	145200	120053455	4130	4130	4130	4130	0
301	20240621	145100	120053455	4130	4130	4130	4130	0
302	20240621	145000	120053455	4130	4130	4130	4130	0
303	20240621	144900	120053455	4130	4130	4130	4130	0
304	20240621	144800	120053455	4130	4130	4130	4130	0
305	20240621	144700	120053455	4130	4130	4130	4130	218
306	20240621	144600	119153115	4130	4130	4130	4130	0
307	20240621	144500	119153115	4130	4130	4130	4130	7
308	20240621	144400	119124205	4125	4125	4125	4125	0
309	20240621	144300	119124205	4125	4125	4125	4125	0
310	20240621	144200	119124205	4125	4125	4125	4125	0
311	20240621	144100	119124205	4125	4125	4125	4125	22
312	20240621	144000	119033455	4125	4125	4125	4125	0
313	20240621	143900	119033455	4125	4130	4130	4125	900
314	20240621	143800	115317655	4130	4130	4130	4130	0
315	20240621	143700	115317655	4130	4130	4130	4130	0
316	20240621	143600	115317655	4130	4130	4130	4130	2
317	20240621	143500	115309395	4130	4130	4130	4130	0
318	20240621	143400	115309395	4130	4130	4130	4130	0
319	20240621	143300	115309395	4130	4130	4130	4130	35
320	20240621	143200	115164845	4135	4135	4135	4135	2
321	20240621	143100	115156575	4135	4135	4135	4135	0
322	20240621	143000	115156575	4135	4135	4135	4135	0
323	20240621	142900	115156575	4135	4135	4135	4135	0
324	20240621	142800	115156575	4135	4135	4135	4135	0
325	20240621	142700	115156575	4135	4135	4135	4135	12
326	20240621	142600	115106955	4135	4135	4135	4135	0
327	20240621	142500	115106955	4135	4135	4135	4135	0
328	20240621	142400	115106955	4135	4135	4135	4135	0
329	20240621	142300	115106955	4135	4135	4135	4135	0
330	20240621	142200	115106955	4135	4135	4135	4135	0
331	20240621	142100	115106955	4135	4135	4135	4135	0
332	20240621	142000	115106955	4135	4135	4135	4135	0
333	20240621	141900	115106955	4135	4135	4135	4135	0
334	20240621	141800	115106955	4135	4135	4135	4135	0
335	20240621	141700	115106955	4135	4135	4135	4135	0
336	20240621	141600	115106955	4135	4135	4135	4135	0
337	20240621	141500	115106955	4135	4135	4135	4135	0
338	20240621	141400	115106955	4135	4135	4135	4135	10
339	20240621	141300	115065605	4130	4130	4130	4130	36
340	20240621	141200	114916925	4130	4130	4130	4130	0
341	20240621	141100	114916925	4130	4130	4130	4130	484
342	20240621	141000	112918005	4135	4135	4135	4135	51
343	20240621	140900	112707120	4140	4140	4140	4140	0
344	20240621	140800	112707120	4140	4140	4140	4140	0
345	20240621	140700	112707120	4140	4140	4140	4140	0
346	20240621	140600	112707120	4140	4140	4140	4140	0
347	20240621	140500	112707120	4140	4130	4140	4130	33
348	20240621	140400	112570800	4130	4140	4140	4130	75
349	20240621	140300	112261000	4140	4140	4140	4140	0
350	20240621	140200	112261000	4140	4140	4140	4140	0
351	20240621	140100	112261000	4140	4140	4140	4140	0
352	20240621	140000	112261000	4140	4140	4140	4140	0
353	20240621	135900	112261000	4140	4140	4140	4140	0
354	20240621	135800	112261000	4140	4140	4140	4140	0
355	20240621	135700	112261000	4140	4140	4140	4140	0
356	20240621	135600	112261000	4140	4140	4140	4140	0
357	20240621	135500	112261000	4140	4140	4140	4140	9
358	20240621	135400	112223740	4140	4140	4140	4140	0
359	20240621	135300	112223740	4140	4140	4140	4140	7
360	20240621	135200	112194760	4130	4130	4130	4130	0
361	20240621	135100	112194760	4130	4130	4130	4130	0
362	20240621	135000	112194760	4130	4130	4130	4130	0
363	20240621	134900	112194760	4130	4130	4130	4130	0
364	20240621	134800	112194760	4130	4130	4130	4130	0
365	20240621	134700	112194760	4130	4130	4130	4130	0
366	20240621	134600	112194760	4130	4130	4130	4130	0
367	20240621	134500	112194760	4130	4130	4130	4130	0
368	20240621	134400	112194760	4130	4130	4130	4130	2
369	20240621	134300	112186500	4135	4135	4135	4135	0
370	20240621	134200	112186500	4135	4135	4135	4135	0
371	20240621	134100	112186500	4135	4135	4135	4135	0
372	20240621	134000	112186500	4135	4135	4135	4135	0
373	20240621	133900	112186500	4135	4135	4135	4135	0
374	20240621	133800	112186500	4135	4135	4135	4135	0
375	20240621	133700	112186500	4135	4135	4135	4135	0
376	20240621	133600	112186500	4135	4135	4135	4135	0
377	20240621	133500	112186500	4135	4135	4135	4135	0
378	20240621	133400	112186500	4135	4135	4135	4135	0
379	20240621	133300	112186500	4135	4135	4135	4135	0
380	20240621	133200	112186500	4135	4135	4135	4135	0
381	20240621	133100	112186500	4135	4135	4135	4135	0
382	20240621	133000	112186500	4135	4135	4135	4135	0
383	20240621	132900	112186500	4135	4130	4135	4130	138
384	20240621	132800	111616200	4120	4110	4120	4110	556
385	20240621	132700	109328645	4100	4100	4100	4100	242
386	20240621	132600	108336445	4095	4095	4095	4095	600
387	20240621	132500	105879445	4095	4095	4095	4095	0
388	20240621	132400	105879445	4095	4095	4095	4095	0
389	20240621	132300	105879445	4095	4095	4095	4095	10
390	20240621	132200	105838495	4095	4095	4095	4095	18
391	20240621	132100	105764785	4085	4085	4085	4085	0
392	20240621	132000	105764785	4085	4085	4085	4085	0
393	20240621	131900	105764785	4085	4085	4085	4085	0
394	20240621	131800	105764785	4085	4085	4085	4085	2
395	20240621	131700	105756615	4085	4085	4085	4085	0
396	20240621	131600	105756615	4085	4085	4085	4085	0
397	20240621	131500	105756615	4085	4085	4085	4085	0
398	20240621	131400	105756615	4085	4085	4085	4085	10
399	20240621	131300	105715765	4090	4100	4100	4090	1513
400	20240621	131200	99526660	4100	4100	4100	4100	0
401	20240621	131100	99526660	4100	4100	4100	4100	0
402	20240621	131000	99526660	4100	4100	4100	4100	0
403	20240621	130900	99526660	4100	4100	4100	4100	0
404	20240621	130800	99526660	4100	4100	4100	4100	9
405	20240621	130700	99489760	4100	4100	4100	4100	0
406	20240621	130600	99489760	4100	4100	4100	4100	0
407	20240621	130500	99489760	4100	4100	4100	4100	0
408	20240621	130400	99489760	4100	4100	4100	4100	0
409	20240621	130300	99489760	4100	4100	4100	4100	0
410	20240621	130200	99489760	4100	4100	4100	4100	62
411	20240621	130100	99235560	4095	4095	4095	4095	0
412	20240621	130000	99235560	4095	4095	4095	4095	0
413	20240621	125900	99235560	4095	4095	4095	4095	0
414	20240621	125800	99235560	4095	4095	4095	4095	0
415	20240621	125700	99235560	4095	4095	4095	4095	0
416	20240621	125600	99235560	4095	4095	4095	4095	0
417	20240621	125500	99235560	4095	4095	4095	4095	0
418	20240621	125400	99235560	4095	4095	4095	4095	0
419	20240621	125300	99235560	4095	4095	4095	4095	0
420	20240621	125200	99235560	4095	4095	4095	4095	2
421	20240621	125100	99227370	4090	4090	4090	4090	0
422	20240621	125000	99227370	4090	4090	4090	4090	0
423	20240621	124900	99227370	4090	4090	4090	4090	0
424	20240621	124800	99227370	4090	4090	4090	4090	0
425	20240621	124700	99227370	4090	4090	4090	4090	0
426	20240621	124600	99227370	4090	4090	4090	4090	0
427	20240621	124500	99227370	4090	4090	4090	4090	0
428	20240621	124400	99227370	4090	4110	4110	4090	2500
429	20240621	124300	88994305	4105	4105	4105	4105	0
430	20240621	124200	88994305	4105	4105	4105	4105	0
431	20240621	124100	88994305	4105	4105	4105	4105	0
432	20240621	124000	88994305	4105	4105	4105	4105	0
433	20240621	123900	88994305	4105	4105	4105	4105	0
434	20240621	123800	88994305	4105	4105	4105	4105	0
435	20240621	123700	88994305	4105	4105	4105	4105	0
436	20240621	123600	88994305	4105	4105	4105	4105	0
437	20240621	123500	88994305	4105	4150	4150	4105	44
438	20240621	123400	88813460	4150	4150	4150	4150	0
439	20240621	123300	88813460	4150	4150	4150	4150	0
440	20240621	123200	88813460	4150	4150	4150	4150	0
441	20240621	123100	88813460	4150	4150	4150	4150	0
442	20240621	123000	88813460	4150	4150	4150	4150	0
443	20240621	122900	88813460	4150	4150	4150	4150	0
444	20240621	122800	88813460	4150	4150	4150	4150	0
445	20240621	122700	88813460	4150	4150	4150	4150	0
446	20240621	122600	88813460	4150	4150	4150	4150	482
447	20240621	122500	86813160	4155	4155	4155	4155	0
448	20240621	122400	86813160	4155	4155	4155	4155	71
449	20240621	122300	86518155	4150	4150	4150	4150	0
450	20240621	122200	86518155	4150	4150	4150	4150	0
451	20240621	122100	86518155	4150	4150	4150	4150	0
452	20240621	122000	86518155	4150	4150	4150	4150	0
453	20240621	121900	86518155	4150	4150	4150	4150	0
454	20240621	121800	86518155	4150	4150	4150	4150	0
455	20240621	121700	86518155	4150	4150	4150	4150	0
456	20240621	121600	86518155	4150	4150	4150	4150	1
457	20240621	121500	86514005	4150	4155	4155	4150	2
458	20240621	121400	86505700	4150	4150	4150	4150	617
459	20240621	121300	83945150	4150	4150	4150	4150	1
460	20240621	121200	83941000	4130	4115	4130	4115	1509
461	20240621	121100	77716640	4110	4110	4110	4110	594
462	20240621	121000	75275300	4090	4090	4090	4090	0
463	20240621	120900	75275300	4090	4090	4090	4090	0
464	20240621	120800	75275300	4090	4090	4090	4090	0
465	20240621	120700	75275300	4090	4090	4090	4090	0
466	20240621	120600	75275300	4090	4090	4090	4090	0
467	20240621	120500	75275300	4090	4090	4090	4090	0
468	20240621	120400	75275300	4090	4090	4090	4090	102
469	20240621	120300	74858120	4090	4090	4090	4090	6
470	20240621	120200	74833580	4090	4090	4090	4090	0
471	20240621	120100	74833580	4090	4090	4090	4090	0
472	20240621	120000	74833580	4090	4090	4090	4090	10
473	20240621	115900	74792680	4090	4090	4090	4090	0
474	20240621	115800	74792680	4090	4090	4090	4090	0
475	20240621	115700	74792680	4090	4090	4090	4090	439
476	20240621	115600	72997170	4090	4090	4090	4090	0
477	20240621	115500	72997170	4090	4090	4090	4090	0
478	20240621	115400	72997170	4090	4090	4090	4090	0
479	20240621	115300	72997170	4090	4090	4090	4090	70
480	20240621	115200	72710870	4090	4090	4090	4090	0
481	20240621	115100	72710870	4090	4090	4090	4090	0
482	20240621	115000	72710870	4090	4090	4090	4090	0
483	20240621	114900	72710870	4090	4090	4090	4090	0
484	20240621	114800	72710870	4090	4090	4090	4090	0
485	20240621	114700	72710870	4090	4090	4090	4090	0
486	20240621	114600	72710870	4090	4090	4090	4090	0
487	20240621	114500	72710870	4090	4090	4090	4090	7
488	20240621	114400	72682240	4085	4085	4085	4085	0
489	20240621	114300	72682240	4085	4085	4085	4085	0
490	20240621	114200	72682240	4085	4085	4085	4085	0
491	20240621	114100	72682240	4085	4085	4085	4085	0
492	20240621	114000	72682240	4085	4085	4085	4085	0
493	20240621	113900	72682240	4085	4085	4085	4085	0
494	20240621	113800	72682240	4085	4085	4085	4085	0
495	20240621	113700	72682240	4085	4085	4085	4085	0
496	20240621	113600	72682240	4085	4095	4095	4085	1870
497	20240621	113500	65041535	4095	4095	4095	4095	0
498	20240621	113400	65041535	4095	4095	4095	4095	282
499	20240621	113300	63886745	4100	4100	4100	4100	309
500	20240621	113200	62619845	4100	4100	4100	4100	175
501	20240621	113100	61902345	4100	4100	4100	4100	0
502	20240621	113000	61902345	4100	4100	4100	4100	0
503	20240621	112900	61902345	4100	4100	4100	4100	10
504	20240621	112800	61861345	4100	4100	4100	4100	0
505	20240621	112700	61861345	4100	4100	4100	4100	0
506	20240621	112600	61861345	4100	4100	4100	4100	0
507	20240621	112500	61861345	4100	4100	4100	4100	0
508	20240621	112400	61861345	4100	4100	4100	4100	0
509	20240621	112300	61861345	4100	4100	4100	4100	24
510	20240621	112200	61762945	4100	4100	4100	4100	0
511	20240621	112100	61762945	4100	4100	4100	4100	0
512	20240621	112000	61762945	4100	4100	4100	4100	0
513	20240621	111900	61762945	4100	4100	4100	4100	0
514	20240621	111800	61762945	4100	4100	4100	4100	0
515	20240621	111700	61762945	4100	4100	4100	4100	0
516	20240621	111600	61762945	4100	4100	4100	4100	0
517	20240621	111500	61762945	4100	4100	4100	4100	0
518	20240621	111400	61762945	4100	4100	4100	4100	0
519	20240621	111300	61762945	4100	4100	4100	4100	0
520	20240621	111200	61762945	4100	4100	4100	4100	0
521	20240621	111100	61762945	4100	4100	4100	4100	0
522	20240621	111000	61762945	4100	4100	4100	4100	0
523	20240621	110900	61762945	4100	4100	4100	4100	0
524	20240621	110800	61762945	4100	4110	4110	4100	726
525	20240621	110700	58780320	4125	4125	4125	4125	0
526	20240621	110600	58780320	4125	4125	4125	4125	0
527	20240621	110500	58780320	4125	4125	4125	4125	5
528	20240621	110400	58759695	4125	4125	4125	4125	14
529	20240621	110300	58701945	4125	4125	4125	4125	0
530	20240621	110200	58701945	4125	4125	4125	4110	240
531	20240621	110100	57714685	4130	4130	4130	4130	0
532	20240621	110000	57714685	4130	4130	4130	4130	0
533	20240621	105900	57714685	4130	4130	4130	4130	0
534	20240621	105800	57714685	4130	4130	4130	4130	0
535	20240621	105700	57714685	4130	4130	4130	4130	0
536	20240621	105600	57714685	4130	4130	4130	4130	0
537	20240621	105500	57714685	4130	4130	4130	4130	0
538	20240621	105400	57714685	4130	4130	4130	4130	0
539	20240621	105300	57714685	4130	4130	4130	4130	0
540	20240621	105200	57714685	4130	4130	4130	4130	0
541	20240621	105100	57714685	4130	4130	4130	4130	5
542	20240621	105000	57694035	4130	4130	4130	4130	0
543	20240621	104900	57694035	4130	4130	4130	4130	0
544	20240621	104800	57694035	4130	4130	4130	4130	0
545	20240621	104700	57694035	4130	4130	4130	4130	0
546	20240621	104600	57694035	4130	4130	4130	4130	0
547	20240621	104500	57694035	4130	4130	4130	4130	0
548	20240621	104400	57694035	4130	4130	4130	4130	100
549	20240621	104300	57281035	4130	4130	4130	4130	0
550	20240621	104200	57281035	4130	4125	4130	4125	5
551	20240621	104100	57260395	4125	4125	4125	4125	0
552	20240621	104000	57260395	4125	4125	4125	4125	0
553	20240621	103900	57260395	4125	4125	4125	4125	0
554	20240621	103800	57260395	4125	4125	4125	4125	0
555	20240621	103700	57260395	4125	4125	4125	4125	0
556	20240621	103600	57260395	4125	4125	4125	4125	0
557	20240621	103500	57260395	4125	4125	4125	4125	0
558	20240621	103400	57260395	4125	4125	4125	4125	0
559	20240621	103300	57260395	4125	4125	4125	4125	0
560	20240621	103200	57260395	4125	4125	4125	4125	1
561	20240621	103100	57256270	4125	4125	4125	4125	0
562	20240621	103000	57256270	4125	4125	4125	4125	0
563	20240621	102900	57256270	4125	4125	4125	4125	0
564	20240621	102800	57256270	4125	4125	4125	4125	0
565	20240621	102700	57256270	4125	4125	4125	4125	40
566	20240621	102600	57091270	4125	4125	4125	4125	3
567	20240621	102500	57078895	4125	4110	4125	4110	2
568	20240621	102400	57070660	4110	4110	4110	4110	0
569	20240621	102300	57070660	4110	4110	4110	4110	0
570	20240621	102200	57070660	4110	4110	4110	4110	0
571	20240621	102100	57070660	4110	4110	4110	4110	0
572	20240621	102000	57070660	4110	4110	4110	4110	0
573	20240621	101900	57070660	4110	4110	4110	4110	2368
574	20240621	101800	47338180	4110	4110	4110	4110	6
575	20240621	101700	47313520	4110	4110	4110	4110	0
576	20240621	101600	47313520	4110	4110	4110	4110	37
577	20240621	101500	47161450	4110	4110	4110	4110	5
578	20240621	101400	47140900	4110	4115	4115	4110	558
579	20240621	101300	44847310	4115	4135	4135	4115	1880
580	20240621	101200	37082435	4135	4135	4135	4135	0
581	20240621	101100	37082435	4135	4135	4135	4135	225
582	20240621	101000	36152060	4150	4150	4150	4150	1
583	20240621	100900	36147910	4140	4140	4140	4140	0
584	20240621	100800	36147910	4140	4140	4140	4140	10
585	20240621	100700	36106510	4140	4140	4140	4140	15
586	20240621	100600	36044410	4140	4140	4140	4140	20
587	20240621	100500	35961610	4135	4135	4135	4135	9
588	20240621	100400	35924395	4135	4135	4135	4135	29
589	20240621	100300	35804480	4135	4135	4135	4135	0
590	20240621	100200	35804480	4135	4135	4135	4135	0
591	20240621	100100	35804480	4135	4135	4135	4135	1
592	20240621	100000	35800345	4130	4140	4140	4130	453
593	20240621	095900	33928215	4150	4150	4150	4150	4
594	20240621	095800	33911615	4150	4150	4150	4150	7
595	20240621	095700	33882565	4150	4150	4150	4150	3
596	20240621	095600	33870115	4150	4150	4150	4150	12
597	20240621	095500	33820315	4150	4150	4150	4150	0
598	20240621	095400	33820315	4150	4145	4150	4145	244
599	20240621	095300	32807775	4150	4150	4150	4150	40
600	20240621	095200	32641775	4145	4130	4145	4130	1119
601	20240621	095100	28013135	4130	4130	4130	4130	3
602	20240621	095000	28000745	4125	4125	4125	4125	0
603	20240621	094900	28000745	4125	4145	4145	4120	1023
604	20240621	094800	23775180	4150	4150	4150	4150	0
605	20240621	094700	23775180	4150	4155	4155	4150	50
606	20240621	094600	23567575	4160	4160	4160	4160	6
607	20240621	094500	23542615	4160	4165	4165	4160	49
608	20240621	094400	23338735	4165	4185	4185	4165	231
609	20240621	094300	22373580	4190	4205	4205	4190	120
610	20240621	094200	21870110	4210	4210	4210	4210	0
611	20240621	094100	21870110	4210	4210	4210	4210	30
612	20240621	094000	21743810	4210	4210	4210	4210	0
613	20240621	093900	21743810	4210	4210	4210	4210	0
614	20240621	093800	21743810	4210	4210	4210	4210	30
615	20240621	093700	21617510	4210	4205	4210	4205	16
616	20240621	093600	21550200	4205	4240	4240	4205	781
617	20240621	093500	18250455	4240	4265	4265	4230	619
618	20240621	093400	15622630	4260	4260	4260	4260	0
619	20240621	093300	15622630	4260	4275	4275	4255	1298
620	20240621	093200	10088880	4290	4290	4290	4290	300
621	20240621	093100	8801880	4285	4285	4285	4285	3
622	20240621	093000	8789025	4275	4275	4275	4275	0
623	20240621	092900	8789025	4275	4275	4275	4275	0
624	20240621	092800	8789025	4275	4275	4275	4275	0
625	20240621	092700	8789025	4275	4275	4275	4275	0
626	20240621	092600	8789025	4275	4275	4275	4275	0
627	20240621	092500	8789025	4275	4275	4275	4275	0
628	20240621	092400	8789025	4275	4275	4275	4275	0
629	20240621	092300	8789025	4275	4275	4275	4275	0
630	20240621	092200	8789025	4275	4270	4275	4270	527
631	20240621	092100	6538580	4270	4270	4270	4270	1
632	20240621	092000	6534310	4270	4270	4270	4270	3
633	20240621	091900	6521500	4270	4275	4275	4270	2
634	20240621	091800	6512955	4280	4280	4280	4280	0
635	20240621	091700	6512955	4280	4280	4280	4280	0
636	20240621	091600	6512955	4280	4280	4280	4280	0
637	20240621	091500	6512955	4280	4280	4280	4280	2
638	20240621	091400	6504395	4265	4265	4265	4265	0
639	20240621	091300	6504395	4265	4265	4265	4265	0
640	20240621	091200	6504395	4265	4265	4265	4265	0
641	20240621	091100	6504395	4265	4265	4265	4265	200
642	20240621	091000	5651395	4265	4265	4265	4265	350
643	20240621	090900	4158645	4280	4280	4280	4280	1
644	20240621	090800	4154365	4280	4280	4280	4280	0
645	20240621	090700	4154365	4280	4280	4280	4280	0
646	20240621	090600	4154365	4280	4280	4280	4280	1
647	20240621	090500	4150085	4285	4285	4285	4285	2
648	20240621	090400	4141515	4285	4265	4285	4265	19
649	20240621	090300	4060300	4265	4265	4265	4265	0
650	20240621	090200	4060300	4265	4265	4275	4265	502
651	20240621	090100	1919250	4265	4265	4265	4265	2
652	20240621	090000	1910720	4265	4265	4265	4265	448