KissMeData/014970/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	190000	89621305	4175	4175	4175	4175	916
3	20240613	185900	89621305	4175	4175	4175	4175	0
4	20240613	185800	89621305	4175	4175	4175	4175	0
5	20240613	185700	89621305	4175	4175	4175	4175	0
6	20240613	185600	89621305	4175	4175	4175	4175	0
7	20240613	185500	89621305	4175	4175	4175	4175	0
8	20240613	185400	89621305	4175	4175	4175	4175	0
9	20240613	185300	89621305	4175	4175	4175	4175	0
10	20240613	185200	89621305	4175	4175	4175	4175	0
11	20240613	185100	89621305	4175	4175	4175	4175	0
12	20240613	185000	89621305	4175	4175	4175	4175	0
13	20240613	184900	89621305	4175	4175	4175	4175	0
14	20240613	184800	89621305	4175	4175	4175	4175	0
15	20240613	184700	89621305	4175	4175	4175	4175	0
16	20240613	184600	89621305	4175	4175	4175	4175	0
17	20240613	184500	89621305	4175	4175	4175	4175	0
18	20240613	184400	89621305	4175	4175	4175	4175	0
19	20240613	184300	89621305	4175	4175	4175	4175	0
20	20240613	184200	89621305	4175	4175	4175	4175	0
21	20240613	184100	89621305	4175	4175	4175	4175	0
22	20240613	184000	89621305	4175	4175	4175	4175	0
23	20240613	183900	89621305	4175	4175	4175	4175	0
24	20240613	183800	89621305	4175	4175	4175	4175	0
25	20240613	183700	89621305	4175	4175	4175	4175	0
26	20240613	183600	89621305	4175	4175	4175	4175	0
27	20240613	183500	89621305	4175	4175	4175	4175	0
28	20240613	183400	89621305	4175	4175	4175	4175	0
29	20240613	183300	89621305	4175	4175	4175	4175	0
30	20240613	183200	89621305	4175	4175	4175	4175	0
31	20240613	183100	89621305	4175	4175	4175	4175	0
32	20240613	183000	89621305	4175	4175	4175	4175	916
33	20240613	182900	89621305	4175	4175	4175	4175	0
34	20240613	182800	89621305	4175	4175	4175	4175	0
35	20240613	182700	89621305	4175	4175	4175	4175	0
36	20240613	182600	89621305	4175	4175	4175	4175	0
37	20240613	182500	89621305	4175	4175	4175	4175	0
38	20240613	182400	89621305	4175	4175	4175	4175	0
39	20240613	182300	89621305	4175	4175	4175	4175	0
40	20240613	182200	89621305	4175	4175	4175	4175	0
41	20240613	182100	89621305	4175	4175	4175	4175	0
42	20240613	182000	89621305	4175	4175	4175	4175	0
43	20240613	181900	89621305	4175	4175	4175	4175	0
44	20240613	181800	89621305	4175	4175	4175	4175	0
45	20240613	181700	89621305	4175	4175	4175	4175	0
46	20240613	181600	89621305	4175	4175	4175	4175	0
47	20240613	181500	89621305	4175	4175	4175	4175	0
48	20240613	181400	89621305	4175	4175	4175	4175	0
49	20240613	181300	89621305	4175	4175	4175	4175	0
50	20240613	181200	89621305	4175	4175	4175	4175	0
51	20240613	181100	89621305	4175	4175	4175	4175	0
52	20240613	181000	89621305	4175	4175	4175	4175	0
53	20240613	180900	89621305	4175	4175	4175	4175	0
54	20240613	180800	89621305	4175	4175	4175	4175	0
55	20240613	180700	89621305	4175	4175	4175	4175	0
56	20240613	180600	89621305	4175	4175	4175	4175	0
57	20240613	180500	89621305	4175	4175	4175	4175	0
58	20240613	180400	89621305	4175	4175	4175	4175	0
59	20240613	180300	89621305	4175	4175	4175	4175	0
60	20240613	180200	89621305	4175	4175	4175	4175	0
61	20240613	180100	89621305	4175	4175	4175	4175	0
62	20240613	180000	89621305	4175	4175	4175	4175	916
63	20240613	175900	89621305	4175	4175	4175	4175	0
64	20240613	175800	89621305	4175	4175	4175	4175	0
65	20240613	175700	89621305	4175	4175	4175	4175	0
66	20240613	175600	89621305	4175	4175	4175	4175	0
67	20240613	175500	89621305	4175	4175	4175	4175	0
68	20240613	175400	89621305	4175	4175	4175	4175	0
69	20240613	175300	89621305	4175	4175	4175	4175	0
70	20240613	175200	89621305	4175	4175	4175	4175	0
71	20240613	175100	89621305	4175	4175	4175	4175	0
72	20240613	175000	89621305	4175	4175	4175	4175	0
73	20240613	174900	89621305	4175	4175	4175	4175	0
74	20240613	174800	89621305	4175	4175	4175	4175	0
75	20240613	174700	89621305	4175	4175	4175	4175	0
76	20240613	174600	89621305	4175	4175	4175	4175	0
77	20240613	174500	89621305	4175	4175	4175	4175	0
78	20240613	174400	89621305	4175	4175	4175	4175	0
79	20240613	174300	89621305	4175	4175	4175	4175	0
80	20240613	174200	89621305	4175	4175	4175	4175	0
81	20240613	174100	89621305	4175	4175	4175	4175	0
82	20240613	174000	89621305	4175	4175	4175	4175	0
83	20240613	173900	89621305	4175	4175	4175	4175	0
84	20240613	173800	89621305	4175	4175	4175	4175	0
85	20240613	173700	89621305	4175	4175	4175	4175	0
86	20240613	173600	89621305	4175	4175	4175	4175	0
87	20240613	173500	89621305	4175	4175	4175	4175	0
88	20240613	173400	89621305	4175	4175	4175	4175	0
89	20240613	173300	89621305	4175	4175	4175	4175	0
90	20240613	173200	89621305	4175	4175	4175	4175	0
91	20240613	173100	89621305	4175	4175	4175	4175	0
92	20240613	173000	89621305	4175	4175	4175	4175	916
93	20240613	172900	89621305	4175	4175	4175	4175	0
94	20240613	172800	89621305	4175	4175	4175	4175	0
95	20240613	172700	89621305	4175	4175	4175	4175	0
96	20240613	172600	89621305	4175	4175	4175	4175	0
97	20240613	172500	89621305	4175	4175	4175	4175	0
98	20240613	172400	89621305	4175	4175	4175	4175	0
99	20240613	172300	89621305	4175	4175	4175	4175	0
100	20240613	172200	89621305	4175	4175	4175	4175	0
101	20240613	172100	89621305	4175	4175	4175	4175	0
102	20240613	172000	89621305	4175	4175	4175	4175	0
103	20240613	171900	89621305	4175	4175	4175	4175	0
104	20240613	171800	89621305	4175	4175	4175	4175	0
105	20240613	171700	89621305	4175	4175	4175	4175	0
106	20240613	171600	89621305	4175	4175	4175	4175	0
107	20240613	171500	89621305	4175	4175	4175	4175	0
108	20240613	171400	89621305	4175	4175	4175	4175	0
109	20240613	171300	89621305	4175	4175	4175	4175	0
110	20240613	171200	89621305	4175	4175	4175	4175	0
111	20240613	171100	89621305	4175	4175	4175	4175	0
112	20240613	171000	89621305	4175	4175	4175	4175	0
113	20240613	170900	89621305	4175	4175	4175	4175	0
114	20240613	170800	89621305	4175	4175	4175	4175	0
115	20240613	170700	89621305	4175	4175	4175	4175	0
116	20240613	170600	89621305	4175	4175	4175	4175	0
117	20240613	170500	89621305	4175	4175	4175	4175	0
118	20240613	170400	89621305	4175	4175	4175	4175	0
119	20240613	170300	89621305	4175	4175	4175	4175	0
120	20240613	170200	89621305	4175	4175	4175	4175	0
121	20240613	170100	89621305	4175	4175	4175	4175	0
122	20240613	170000	89621305	4175	4175	4175	4175	916
123	20240613	165900	89621305	4175	4175	4175	4175	0
124	20240613	165800	89621305	4175	4175	4175	4175	0
125	20240613	165700	89621305	4175	4175	4175	4175	0
126	20240613	165600	89621305	4175	4175	4175	4175	0
127	20240613	165500	89621305	4175	4175	4175	4175	0
128	20240613	165400	89621305	4175	4175	4175	4175	0
129	20240613	165300	89621305	4175	4175	4175	4175	0
130	20240613	165200	89621305	4175	4175	4175	4175	0
131	20240613	165100	89621305	4175	4175	4175	4175	0
132	20240613	165000	89621305	4175	4175	4175	4175	0
133	20240613	164900	89621305	4175	4175	4175	4175	0
134	20240613	164800	89621305	4175	4175	4175	4175	0
135	20240613	164700	89621305	4175	4175	4175	4175	0
136	20240613	164600	89621305	4175	4175	4175	4175	0
137	20240613	164500	89621305	4175	4175	4175	4175	0
138	20240613	164400	89621305	4175	4175	4175	4175	0
139	20240613	164300	89621305	4175	4175	4175	4175	0
140	20240613	164200	89621305	4175	4175	4175	4175	0
141	20240613	164100	89621305	4175	4175	4175	4175	0
142	20240613	164000	89621305	4175	4175	4175	4175	0
143	20240613	163900	89621305	4175	4175	4175	4175	0
144	20240613	163800	89621305	4175	4175	4175	4175	0
145	20240613	163700	89621305	4175	4175	4175	4175	0
146	20240613	163600	89621305	4175	4175	4175	4175	0
147	20240613	163500	89621305	4175	4175	4175	4175	0
148	20240613	163400	89621305	4175	4175	4175	4175	0
149	20240613	163300	89621305	4175	4175	4175	4175	0
150	20240613	163200	89621305	4175	4175	4175	4175	0
151	20240613	163100	89621305	4175	4175	4175	4175	0
152	20240613	163000	89621305	4175	4175	4175	4175	916
153	20240613	162900	89621305	4175	4175	4175	4175	0
154	20240613	162800	89621305	4175	4175	4175	4175	0
155	20240613	162700	89621305	4175	4175	4175	4175	0
156	20240613	162600	89621305	4175	4175	4175	4175	0
157	20240613	162500	89621305	4175	4175	4175	4175	0
158	20240613	162400	89621305	4175	4175	4175	4175	0
159	20240613	162300	89621305	4175	4175	4175	4175	0
160	20240613	162200	89621305	4175	4175	4175	4175	0
161	20240613	162100	89621305	4175	4175	4175	4175	0
162	20240613	162000	89621305	4175	4175	4175	4175	0
163	20240613	161900	89621305	4175	4175	4175	4175	0
164	20240613	161800	89621305	4175	4175	4175	4175	0
165	20240613	161700	89621305	4175	4175	4175	4175	0
166	20240613	161600	89621305	4175	4175	4175	4175	0
167	20240613	161500	89621305	4175	4175	4175	4175	0
168	20240613	161400	89621305	4175	4175	4175	4175	0
169	20240613	161300	89621305	4175	4175	4175	4175	0
170	20240613	161200	89621305	4175	4175	4175	4175	0
171	20240613	161100	89621305	4175	4175	4175	4175	0
172	20240613	161000	89621305	4175	4175	4175	4175	0
173	20240613	160900	89621305	4175	4175	4175	4175	0
174	20240613	160800	89621305	4175	4175	4175	4175	0
175	20240613	160700	89621305	4175	4175	4175	4175	0
176	20240613	160600	89621305	4175	4175	4175	4175	0
177	20240613	160500	89621305	4175	4175	4175	4175	0
178	20240613	160400	89621305	4175	4175	4175	4175	0
179	20240613	160300	89621305	4175	4175	4175	4175	0
180	20240613	160200	89621305	4175	4175	4175	4175	0
181	20240613	160100	89621305	4175	4175	4175	4175	0
182	20240613	160000	89621305	4175	4175	4175	4175	916
183	20240613	155900	89621305	4175	4175	4175	4175	0
184	20240613	155800	89621305	4175	4175	4175	4175	0
185	20240613	155700	89621305	4175	4175	4175	4175	0
186	20240613	155600	89621305	4175	4175	4175	4175	0
187	20240613	155500	89621305	4175	4175	4175	4175	0
188	20240613	155400	89621305	4175	4175	4175	4175	0
189	20240613	155300	89621305	4175	4175	4175	4175	0
190	20240613	155200	89621305	4175	4175	4175	4175	0
191	20240613	155100	89621305	4175	4175	4175	4175	0
192	20240613	155000	89621305	4175	4175	4175	4175	0
193	20240613	154900	89621305	4175	4175	4175	4175	0
194	20240613	154800	89621305	4175	4175	4175	4175	0
195	20240613	154700	89621305	4175	4175	4175	4175	0
196	20240613	154600	89621305	4175	4175	4175	4175	0
197	20240613	154500	89621305	4175	4175	4175	4175	0
198	20240613	154400	89621305	4175	4175	4175	4175	0
199	20240613	154300	89621305	4175	4175	4175	4175	0
200	20240613	154200	89621305	4175	4175	4175	4175	0
201	20240613	154100	89621305	4175	4175	4175	4175	0
202	20240613	154000	89621305	4175	4175	4175	4175	0
203	20240613	153900	89621305	4175	4175	4175	4175	0
204	20240613	153800	89621305	4175	4175	4175	4175	0
205	20240613	153700	89621305	4175	4175	4175	4175	0
206	20240613	153600	89621305	4175	4175	4175	4175	0
207	20240613	153500	89621305	4175	4175	4175	4175	0
208	20240613	153400	89621305	4175	4175	4175	4175	0
209	20240613	153300	89621305	4175	4175	4175	4175	0
210	20240613	153200	89621305	4175	4175	4175	4175	0
211	20240613	153100	89621305	4175	4175	4175	4175	0
212	20240613	153000	89621305	4175	4175	4175	4175	1832
213	20240613	152900	85797005	4175	4175	4175	4175	0
214	20240613	152800	85797005	4175	4175	4175	4175	0
215	20240613	152700	85797005	4175	4175	4175	4175	0
216	20240613	152600	85797005	4175	4175	4175	4175	0
217	20240613	152500	85797005	4175	4175	4175	4175	0
218	20240613	152400	85797005	4175	4175	4175	4175	0
219	20240613	152300	85797005	4175	4175	4175	4175	0
220	20240613	152200	85797005	4175	4175	4175	4175	0
221	20240613	152100	85797005	4175	4175	4175	4175	0
222	20240613	152000	85797005	4175	4175	4175	4175	0
223	20240613	151900	85797005	4175	4175	4175	4175	500
224	20240613	151800	83709505	4180	4180	4180	4180	3723
225	20240613	151700	68147365	4180	4180	4180	4180	400
226	20240613	151600	66475365	4180	4180	4180	4180	14
227	20240613	151500	66416845	4180	4180	4180	4180	0
228	20240613	151400	66416845	4180	4180	4180	4180	283
229	20240613	151300	65233905	4190	4185	4190	4185	7
230	20240613	151200	65204605	4185	4185	4185	4185	58
231	20240613	151100	64961875	4180	4180	4180	4180	0
232	20240613	151000	64961875	4180	4180	4180	4180	0
233	20240613	150900	64961875	4180	4180	4180	4180	1
234	20240613	150800	64957695	4185	4185	4185	4185	0
235	20240613	150700	64957695	4185	4185	4185	4185	0
236	20240613	150600	64957695	4185	4185	4185	4185	0
237	20240613	150500	64957695	4185	4185	4185	4185	0
238	20240613	150400	64957695	4185	4185	4185	4185	31
239	20240613	150300	64827960	4185	4185	4185	4185	0
240	20240613	150200	64827960	4185	4185	4185	4185	0
241	20240613	150100	64827960	4185	4185	4185	4185	3
242	20240613	150000	64815405	4185	4190	4190	4185	307
243	20240613	145900	63530575	4195	4195	4195	4195	0
244	20240613	145800	63530575	4195	4195	4195	4195	0
245	20240613	145700	63530575	4195	4195	4195	4195	0
246	20240613	145600	63530575	4195	4195	4195	4195	0
247	20240613	145500	63530575	4195	4195	4195	4195	0
248	20240613	145400	63530575	4195	4195	4195	4195	0
249	20240613	145300	63530575	4195	4195	4195	4195	0
250	20240613	145200	63530575	4195	4195	4195	4195	5
251	20240613	145100	63509600	4185	4185	4185	4185	0
252	20240613	145000	63509600	4185	4185	4185	4185	0
253	20240613	144900	63509600	4185	4185	4185	4185	0
254	20240613	144800	63509600	4185	4185	4185	4185	0
255	20240613	144700	63509600	4185	4185	4185	4185	0
256	20240613	144600	63509600	4185	4185	4185	4185	100
257	20240613	144500	63091100	4185	4185	4185	4185	0
258	20240613	144400	63091100	4185	4185	4185	4185	0
259	20240613	144300	63091100	4185	4180	4185	4180	193
260	20240613	144200	62283860	4185	4185	4185	4185	0
261	20240613	144100	62283860	4185	4185	4185	4185	0
262	20240613	144000	62283860	4185	4185	4185	4185	0
263	20240613	143900	62283860	4185	4185	4185	4185	0
264	20240613	143800	62283860	4185	4185	4185	4185	0
265	20240613	143700	62283860	4185	4185	4185	4185	200
266	20240613	143600	61446860	4180	4180	4180	4180	0
267	20240613	143500	61446860	4180	4180	4180	4180	0
268	20240613	143400	61446860	4180	4180	4180	4180	188
269	20240613	143300	60661020	4180	4180	4180	4180	0
270	20240613	143200	60661020	4180	4180	4180	4180	1165
271	20240613	143100	55791320	4185	4185	4185	4185	0
272	20240613	143000	55791320	4185	4185	4185	4185	0
273	20240613	142900	55791320	4185	4185	4185	4185	0
274	20240613	142800	55791320	4185	4185	4185	4185	0
275	20240613	142700	55791320	4185	4185	4185	4185	0
276	20240613	142600	55791320	4185	4185	4185	4185	0
277	20240613	142500	55791320	4185	4185	4185	4185	0
278	20240613	142400	55791320	4185	4185	4185	4185	0
279	20240613	142300	55791320	4185	4185	4185	4185	0
280	20240613	142200	55791320	4185	4185	4185	4185	0
281	20240613	142100	55791320	4185	4185	4185	4185	0
282	20240613	142000	55791320	4185	4185	4185	4185	0
283	20240613	141900	55791320	4185	4185	4185	4185	0
284	20240613	141800	55791320	4185	4185	4185	4185	0
285	20240613	141700	55791320	4185	4185	4185	4185	0
286	20240613	141600	55791320	4185	4185	4185	4185	0
287	20240613	141500	55791320	4185	4185	4185	4185	0
288	20240613	141400	55791320	4185	4185	4185	4185	0
289	20240613	141300	55791320	4185	4185	4185	4185	41
290	20240613	141200	55619735	4185	4185	4185	4185	0
291	20240613	141100	55619735	4185	4185	4185	4185	116
292	20240613	141000	55134275	4185	4185	4185	4185	1
293	20240613	140900	55130090	4185	4185	4185	4185	0
294	20240613	140800	55130090	4185	4185	4185	4185	0
295	20240613	140700	55130090	4185	4185	4185	4185	0
296	20240613	140600	55130090	4185	4185	4185	4185	0
297	20240613	140500	55130090	4185	4185	4185	4185	32
298	20240613	140400	54996170	4195	4195	4195	4195	1
299	20240613	140300	54991975	4180	4180	4180	4180	0
300	20240613	140200	54991975	4180	4180	4180	4180	96
301	20240613	140100	54590695	4180	4180	4180	4180	17
302	20240613	140000	54519635	4195	4195	4195	4195	9
303	20240613	135900	54481880	4180	4180	4180	4180	0
304	20240613	135800	54481880	4180	4180	4180	4180	419
305	20240613	135700	52730460	4180	4180	4180	4180	0
306	20240613	135600	52730460	4180	4180	4180	4180	1
307	20240613	135500	52726280	4190	4190	4190	4190	20
308	20240613	135400	52642480	4190	4190	4190	4190	0
309	20240613	135300	52642480	4190	4190	4190	4190	1
310	20240613	135200	52638290	4190	4190	4190	4190	29
311	20240613	135100	52516780	4195	4195	4195	4195	0
312	20240613	135000	52516780	4195	4195	4195	4195	0
313	20240613	134900	52516780	4195	4195	4195	4195	0
314	20240613	134800	52516780	4195	4195	4195	4195	0
315	20240613	134700	52516780	4195	4195	4195	4195	0
316	20240613	134600	52516780	4195	4195	4195	4195	0
317	20240613	134500	52516780	4195	4195	4195	4195	0
318	20240613	134400	52516780	4195	4195	4195	4195	5
319	20240613	134300	52495805	4195	4195	4195	4195	0
320	20240613	134200	52495805	4195	4195	4195	4195	93
321	20240613	134100	52105670	4195	4195	4195	4195	0
322	20240613	134000	52105670	4195	4195	4195	4195	0
323	20240613	133900	52105670	4195	4195	4195	4195	0
324	20240613	133800	52105670	4195	4195	4195	4195	0
325	20240613	133700	52105670	4195	4195	4195	4195	0
326	20240613	133600	52105670	4195	4195	4195	4195	0
327	20240613	133500	52105670	4195	4195	4195	4195	165
328	20240613	133400	51413495	4195	4195	4195	4195	0
329	20240613	133300	51413495	4195	4195	4195	4195	0
330	20240613	133200	51413495	4195	4195	4195	4195	0
331	20240613	133100	51413495	4195	4195	4195	4195	0
332	20240613	133000	51413495	4195	4195	4195	4195	0
333	20240613	132900	51413495	4195	4195	4195	4195	0
334	20240613	132800	51413495	4195	4195	4195	4195	0
335	20240613	132700	51413495	4195	4195	4195	4195	0
336	20240613	132600	51413495	4195	4195	4195	4195	0
337	20240613	132500	51413495	4195	4195	4195	4195	311
338	20240613	132400	50108850	4195	4195	4195	4195	430
339	20240613	132300	48305000	4195	4195	4195	4195	0
340	20240613	132200	48305000	4195	4195	4195	4195	0
341	20240613	132100	48305000	4195	4195	4195	4195	0
342	20240613	132000	48305000	4195	4195	4195	4195	0
343	20240613	131900	48305000	4195	4195	4195	4195	17
344	20240613	131800	48233685	4190	4190	4190	4190	11
345	20240613	131700	48187595	4190	4190	4190	4190	121
346	20240613	131600	47680605	4190	4190	4190	4190	172
347	20240613	131500	46959925	4190	4190	4190	4190	0
348	20240613	131400	46959925	4190	4190	4190	4190	0
349	20240613	131300	46959925	4190	4190	4190	4190	1
350	20240613	131200	46955735	4180	4180	4180	4180	0
351	20240613	131100	46955735	4180	4180	4180	4180	0
352	20240613	131000	46955735	4180	4180	4180	4180	71
353	20240613	130900	46658955	4190	4190	4190	4190	0
354	20240613	130800	46658955	4190	4190	4190	4190	0
355	20240613	130700	46658955	4190	4190	4190	4190	0
356	20240613	130600	46658955	4190	4190	4190	4190	0
357	20240613	130500	46658955	4190	4190	4190	4190	0
358	20240613	130400	46658955	4190	4190	4190	4190	0
359	20240613	130300	46658955	4190	4190	4190	4190	0
360	20240613	130200	46658955	4190	4190	4190	4190	0
361	20240613	130100	46658955	4190	4195	4195	4190	243
362	20240613	130000	45640070	4195	4195	4195	4195	0
363	20240613	125900	45640070	4195	4195	4195	4195	0
364	20240613	125800	45640070	4195	4195	4195	4195	0
365	20240613	125700	45640070	4195	4195	4195	4195	0
366	20240613	125600	45640070	4195	4195	4195	4195	0
367	20240613	125500	45640070	4195	4195	4195	4195	0
368	20240613	125400	45640070	4195	4190	4195	4190	10
369	20240613	125300	45598130	4180	4180	4180	4180	0
370	20240613	125200	45598130	4180	4180	4180	4180	0
371	20240613	125100	45598130	4180	4180	4180	4180	0
372	20240613	125000	45598130	4180	4180	4180	4180	0
373	20240613	124900	45598130	4180	4180	4180	4180	400
374	20240613	124800	43926130	4180	4180	4180	4180	100
375	20240613	124700	43508130	4180	4180	4180	4180	0
376	20240613	124600	43508130	4180	4180	4180	4180	0
377	20240613	124500	43508130	4180	4180	4180	4180	0
378	20240613	124400	43508130	4180	4180	4180	4180	0
379	20240613	124300	43508130	4180	4180	4180	4180	0
380	20240613	124200	43508130	4180	4185	4185	4180	19
381	20240613	124100	43428700	4195	4195	4195	4195	0
382	20240613	124000	43428700	4195	4195	4195	4195	0
383	20240613	123900	43428700	4195	4195	4195	4195	0
384	20240613	123800	43428700	4195	4195	4195	4195	0
385	20240613	123700	43428700	4195	4195	4195	4195	0
386	20240613	123600	43428700	4195	4195	4195	4195	0
387	20240613	123500	43428700	4195	4195	4195	4195	0
388	20240613	123400	43428700	4195	4195	4195	4195	0
389	20240613	123300	43428700	4195	4195	4195	4195	5
390	20240613	123200	43407725	4195	4195	4195	4195	0
391	20240613	123100	43407725	4195	4195	4195	4195	0
392	20240613	123000	43407725	4195	4195	4195	4195	0
393	20240613	122900	43407725	4195	4195	4195	4195	0
394	20240613	122800	43407725	4195	4195	4195	4195	0
395	20240613	122700	43407725	4195	4195	4195	4195	0
396	20240613	122600	43407725	4195	4195	4195	4195	0
397	20240613	122500	43407725	4195	4195	4195	4195	0
398	20240613	122400	43407725	4195	4195	4195	4195	0
399	20240613	122300	43407725	4195	4195	4195	4195	10
400	20240613	122200	43365775	4195	4195	4195	4195	0
401	20240613	122100	43365775	4195	4195	4195	4195	27
402	20240613	122000	43252510	4200	4200	4200	4200	0
403	20240613	121900	43252510	4200	4200	4200	4200	0
404	20240613	121800	43252510	4200	4200	4200	4200	0
405	20240613	121700	43252510	4200	4200	4200	4200	0
406	20240613	121600	43252510	4200	4195	4200	4195	100
407	20240613	121500	42832920	4200	4200	4200	4200	0
408	20240613	121400	42832920	4200	4200	4200	4200	0
409	20240613	121300	42832920	4200	4200	4200	4200	1
410	20240613	121200	42828720	4195	4195	4195	4195	0
411	20240613	121100	42828720	4195	4195	4195	4195	99
412	20240613	121000	42413415	4195	4175	4195	4175	66
413	20240613	120900	42137845	4170	4170	4170	4170	0
414	20240613	120800	42137845	4170	4170	4170	4170	0
415	20240613	120700	42137845	4170	4170	4170	4170	0
416	20240613	120600	42137845	4170	4170	4170	4170	0
417	20240613	120500	42137845	4170	4170	4170	4170	0
418	20240613	120400	42137845	4170	4170	4170	4170	0
419	20240613	120300	42137845	4170	4170	4170	4170	0
420	20240613	120200	42137845	4170	4170	4170	4170	0
421	20240613	120100	42137845	4170	4170	4170	4170	100
422	20240613	120000	41720845	4200	4200	4200	4200	0
423	20240613	115900	41720845	4200	4200	4200	4200	0
424	20240613	115800	41720845	4200	4200	4200	4200	0
425	20240613	115700	41720845	4200	4200	4200	4200	0
426	20240613	115600	41720845	4200	4200	4200	4200	0
427	20240613	115500	41720845	4200	4200	4200	4200	0
428	20240613	115400	41720845	4200	4190	4200	4190	715
429	20240613	115300	38720180	4190	4190	4190	4190	0
430	20240613	115200	38720180	4190	4190	4190	4190	0
431	20240613	115100	38720180	4190	4190	4190	4190	0
432	20240613	115000	38720180	4190	4190	4190	4190	1
433	20240613	114900	38715990	4185	4185	4185	4185	0
434	20240613	114800	38715990	4185	4185	4185	4185	39
435	20240613	114700	38552775	4170	4170	4170	4170	0
436	20240613	114600	38552775	4170	4170	4170	4170	0
437	20240613	114500	38552775	4170	4170	4170	4170	0
438	20240613	114400	38552775	4170	4170	4170	4170	8
439	20240613	114300	38519415	4165	4160	4165	4160	407
440	20240613	114200	36824285	4160	4160	4160	4160	0
441	20240613	114100	36824285	4160	4160	4160	4160	44
442	20240613	114000	36641245	4150	4150	4150	4150	0
443	20240613	113900	36641245	4150	4150	4150	4150	10
444	20240613	113800	36599745	4150	4150	4150	4150	6
445	20240613	113700	36574845	4165	4165	4165	4165	7
446	20240613	113600	36545690	4160	4160	4160	4160	0
447	20240613	113500	36545690	4160	4160	4160	4160	0
448	20240613	113400	36545690	4160	4160	4160	4160	0
449	20240613	113300	36545690	4160	4160	4160	4160	0
450	20240613	113200	36545690	4160	4160	4160	4160	0
451	20240613	113100	36545690	4160	4160	4160	4160	0
452	20240613	113000	36545690	4160	4160	4160	4160	0
453	20240613	112900	36545690	4160	4160	4160	4160	0
454	20240613	112800	36545690	4160	4160	4160	4160	0
455	20240613	112700	36545690	4160	4160	4160	4160	1
456	20240613	112600	36541530	4160	4155	4160	4155	88
457	20240613	112500	36175640	4155	4155	4155	4155	41
458	20240613	112400	36005285	4155	4155	4155	4155	0
459	20240613	112300	36005285	4155	4155	4155	4155	0
460	20240613	112200	36005285	4155	4155	4155	4155	0
461	20240613	112100	36005285	4155	4155	4155	4155	0
462	20240613	112000	36005285	4155	4155	4155	4155	0
463	20240613	111900	36005285	4155	4155	4155	4155	0
464	20240613	111800	36005285	4155	4155	4155	4155	602
465	20240613	111700	33503975	4155	4155	4155	4155	671
466	20240613	111600	30715970	4155	4155	4155	4155	0
467	20240613	111500	30715970	4155	4155	4155	4155	0
468	20240613	111400	30715970	4155	4155	4155	4155	0
469	20240613	111300	30715970	4155	4155	4155	4155	0
470	20240613	111200	30715970	4155	4155	4155	4155	0
471	20240613	111100	30715970	4155	4155	4155	4155	3
472	20240613	111000	30703505	4155	4155	4155	4155	0
473	20240613	110900	30703505	4155	4155	4155	4155	0
474	20240613	110800	30703505	4155	4155	4155	4155	0
475	20240613	110700	30703505	4155	4155	4155	4155	0
476	20240613	110600	30703505	4155	4155	4155	4155	0
477	20240613	110500	30703505	4155	4155	4155	4155	400
478	20240613	110400	29041505	4160	4160	4160	4160	0
479	20240613	110300	29041505	4160	4160	4160	4160	0
480	20240613	110200	29041505	4160	4160	4160	4160	0
481	20240613	110100	29041505	4160	4160	4160	4160	0
482	20240613	110000	29041505	4160	4160	4160	4160	0
483	20240613	105900	29041505	4160	4160	4160	4160	0
484	20240613	105800	29041505	4160	4160	4160	4160	1
485	20240613	105700	29037345	4155	4155	4155	4155	221
486	20240613	105600	28119090	4155	4160	4160	4155	1149
487	20240613	105500	23340900	4160	4160	4160	4160	0
488	20240613	105400	23340900	4160	4160	4160	4160	29
489	20240613	105300	23220260	4165	4165	4165	4165	0
490	20240613	105200	23220260	4165	4165	4165	4165	0
491	20240613	105100	23220260	4165	4165	4165	4165	0
492	20240613	105000	23220260	4165	4165	4165	4165	52
493	20240613	104900	23003680	4160	4160	4160	4160	0
494	20240613	104800	23003680	4160	4160	4160	4160	0
495	20240613	104700	23003680	4160	4160	4160	4160	0
496	20240613	104600	23003680	4160	4160	4160	4160	0
497	20240613	104500	23003680	4160	4160	4160	4160	0
498	20240613	104400	23003680	4160	4160	4160	4160	0
499	20240613	104300	23003680	4160	4160	4160	4160	0
500	20240613	104200	23003680	4160	4160	4160	4160	0
501	20240613	104100	23003680	4160	4160	4160	4160	0
502	20240613	104000	23003680	4160	4160	4160	4160	0
503	20240613	103900	23003680	4160	4160	4160	4160	0
504	20240613	103800	23003680	4160	4160	4160	4160	0
505	20240613	103700	23003680	4160	4160	4160	4160	0
506	20240613	103600	23003680	4160	4160	4160	4160	50
507	20240613	103500	22795680	4160	4160	4160	4160	261
508	20240613	103400	21709920	4160	4160	4160	4160	0
509	20240613	103300	21709920	4160	4160	4160	4160	0
510	20240613	103200	21709920	4160	4160	4160	4160	0
511	20240613	103100	21709920	4160	4160	4160	4160	220
512	20240613	103000	20794720	4160	4160	4160	4160	0
513	20240613	102900	20794720	4160	4160	4160	4160	0
514	20240613	102800	20794720	4160	4160	4160	4160	0
515	20240613	102700	20794720	4160	4160	4160	4160	0
516	20240613	102600	20794720	4160	4160	4160	4160	0
517	20240613	102500	20794720	4160	4160	4160	4160	0
518	20240613	102400	20794720	4160	4160	4160	4160	0
519	20240613	102300	20794720	4160	4160	4160	4160	0
520	20240613	102200	20794720	4160	4160	4160	4160	0
521	20240613	102100	20794720	4160	4160	4160	4160	0
522	20240613	102000	20794720	4160	4160	4160	4160	0
523	20240613	101900	20794720	4160	4160	4160	4160	24
524	20240613	101800	20694880	4170	4170	4170	4170	0
525	20240613	101700	20694880	4170	4170	4170	4170	0
526	20240613	101600	20694880	4170	4170	4170	4170	0
527	20240613	101500	20694880	4170	4170	4170	4170	0
528	20240613	101400	20694880	4170	4170	4170	4170	0
529	20240613	101300	20694880	4170	4170	4170	4170	0
530	20240613	101200	20694880	4170	4170	4170	4170	0
531	20240613	101100	20694880	4170	4170	4170	4170	0
532	20240613	101000	20694880	4170	4170	4170	4170	0
533	20240613	100900	20694880	4170	4170	4170	4170	0
534	20240613	100800	20694880	4170	4170	4170	4170	0
535	20240613	100700	20694880	4170	4170	4170	4170	0
536	20240613	100600	20694880	4170	4170	4170	4170	1
537	20240613	100500	20690710	4170	4155	4170	4155	96
538	20240613	100400	20291680	4155	4155	4155	4155	0
539	20240613	100300	20291680	4155	4155	4155	4155	0
540	20240613	100200	20291680	4155	4155	4155	4155	0
541	20240613	100100	20291680	4155	4155	4155	4155	0
542	20240613	100000	20291680	4155	4155	4155	4155	0
543	20240613	095900	20291680	4155	4155	4155	4155	1
544	20240613	095800	20287525	4155	4175	4175	4155	921
545	20240613	095700	16451445	4175	4175	4175	4175	0
546	20240613	095600	16451445	4175	4175	4175	4175	0
547	20240613	095500	16451445	4175	4175	4175	4175	20
548	20240613	095400	16367945	4185	4185	4185	4185	0
549	20240613	095300	16367945	4185	4185	4185	4185	0
550	20240613	095200	16367945	4185	4185	4185	4185	0
551	20240613	095100	16367945	4185	4185	4185	4185	0
552	20240613	095000	16367945	4185	4185	4185	4185	0
553	20240613	094900	16367945	4185	4185	4185	4185	0
554	20240613	094800	16367945	4185	4185	4185	4185	0
555	20240613	094700	16367945	4185	4185	4185	4185	0
556	20240613	094600	16367945	4185	4185	4185	4185	0
557	20240613	094500	16367945	4185	4185	4185	4185	0
558	20240613	094400	16367945	4185	4185	4185	4185	0
559	20240613	094300	16367945	4185	4185	4185	4185	53
560	20240613	094200	16146140	4175	4175	4175	4175	0
561	20240613	094100	16146140	4175	4175	4175	4175	0
562	20240613	094000	16146140	4175	4175	4175	4175	0
563	20240613	093900	16146140	4175	4175	4175	4175	0
564	20240613	093800	16146140	4175	4175	4175	4175	0
565	20240613	093700	16146140	4175	4175	4175	4175	0
566	20240613	093600	16146140	4175	4175	4175	4175	0
567	20240613	093500	16146140	4175	4175	4175	4175	0
568	20240613	093400	16146140	4175	4175	4175	4175	0
569	20240613	093300	16146140	4175	4175	4175	4175	0
570	20240613	093200	16146140	4175	4175	4175	4175	14
571	20240613	093100	16087690	4175	4165	4175	4165	548
572	20240613	093000	13804155	4155	4155	4155	4155	0
573	20240613	092900	13804155	4155	4155	4155	4155	180
574	20240613	092800	13056255	4150	4160	4160	4150	27
575	20240613	092700	12944125	4160	4160	4160	4160	42
576	20240613	092600	12769405	4150	4150	4150	4150	0
577	20240613	092500	12769405	4150	4150	4150	4150	0
578	20240613	092400	12769405	4150	4150	4150	4150	0
579	20240613	092300	12769405	4150	4150	4150	4150	0
580	20240613	092200	12769405	4150	4150	4150	4150	0
581	20240613	092100	12769405	4150	4150	4150	4150	0
582	20240613	092000	12769405	4150	4155	4155	4150	666
583	20240613	091900	10003995	4150	4150	4155	4150	516
584	20240613	091800	7860890	4150	4150	4150	4150	26
585	20240613	091700	7752990	4155	4155	4155	4155	0
586	20240613	091600	7752990	4155	4155	4155	4155	280
587	20240613	091500	6589590	4155	4160	4160	4155	78
588	20240613	091400	6265480	4160	4160	4160	4160	56
589	20240613	091300	6032520	4180	4180	4180	4180	0
590	20240613	091200	6032520	4180	4180	4180	4180	0
591	20240613	091100	6032520	4180	4180	4180	4180	1
592	20240613	091000	6028340	4160	4160	4160	4160	0
593	20240613	090900	6028340	4160	4170	4170	4160	30
594	20240613	090800	5903530	4170	4170	4170	4170	0
595	20240613	090700	5903530	4170	4170	4170	4170	0
596	20240613	090600	5903530	4170	4170	4170	4170	25
597	20240613	090500	5799280	4170	4170	4170	4170	14
598	20240613	090400	5740900	4185	4185	4185	4185	0
599	20240613	090300	5740900	4185	4185	4185	4185	0
600	20240613	090200	5740900	4185	4185	4185	4185	0
601	20240613	090100	5740900	4185	4180	4185	4180	7
602	20240613	090000	5711610	4175	4205	4205	4130	1380