KissMeData/058450/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193600	263210535	4175	4175	4175	4175	1700
3	20240613	193500	263210535	4175	4175	4175	4175	0
4	20240613	193400	263210535	4175	4175	4175	4175	0
5	20240613	193300	263210535	4175	4175	4175	4175	0
6	20240613	193200	263210535	4175	4175	4175	4175	0
7	20240613	193100	263210535	4175	4175	4175	4175	0
8	20240613	193000	263210535	4175	4175	4175	4175	0
9	20240613	192900	263210535	4175	4175	4175	4175	0
10	20240613	192800	263210535	4175	4175	4175	4175	0
11	20240613	192700	263210535	4175	4175	4175	4175	0
12	20240613	192600	263210535	4175	4175	4175	4175	0
13	20240613	192500	263210535	4175	4175	4175	4175	0
14	20240613	192400	263210535	4175	4175	4175	4175	0
15	20240613	192300	263210535	4175	4175	4175	4175	0
16	20240613	192200	263210535	4175	4175	4175	4175	0
17	20240613	192100	263210535	4175	4175	4175	4175	0
18	20240613	192000	263210535	4175	4175	4175	4175	0
19	20240613	191900	263210535	4175	4175	4175	4175	0
20	20240613	191800	263210535	4175	4175	4175	4175	0
21	20240613	191700	263210535	4175	4175	4175	4175	0
22	20240613	191600	263210535	4175	4175	4175	4175	0
23	20240613	191500	263210535	4175	4175	4175	4175	0
24	20240613	191400	263210535	4175	4175	4175	4175	0
25	20240613	191300	263210535	4175	4175	4175	4175	0
26	20240613	191200	263210535	4175	4175	4175	4175	0
27	20240613	191100	263210535	4175	4175	4175	4175	0
28	20240613	191000	263210535	4175	4175	4175	4175	0
29	20240613	190900	263210535	4175	4175	4175	4175	0
30	20240613	190800	263210535	4175	4175	4175	4175	0
31	20240613	190700	263210535	4175	4175	4175	4175	0
32	20240613	190600	263210535	4175	4175	4175	4175	1700
33	20240613	190500	263210535	4175	4175	4175	4175	0
34	20240613	190400	263210535	4175	4175	4175	4175	0
35	20240613	190300	263210535	4175	4175	4175	4175	0
36	20240613	190200	263210535	4175	4175	4175	4175	0
37	20240613	190100	263210535	4175	4175	4175	4175	0
38	20240613	190000	263210535	4175	4175	4175	4175	0
39	20240613	185900	263210535	4175	4175	4175	4175	0
40	20240613	185800	263210535	4175	4175	4175	4175	0
41	20240613	185700	263210535	4175	4175	4175	4175	0
42	20240613	185600	263210535	4175	4175	4175	4175	0
43	20240613	185500	263210535	4175	4175	4175	4175	0
44	20240613	185400	263210535	4175	4175	4175	4175	0
45	20240613	185300	263210535	4175	4175	4175	4175	0
46	20240613	185200	263210535	4175	4175	4175	4175	0
47	20240613	185100	263210535	4175	4175	4175	4175	0
48	20240613	185000	263210535	4175	4175	4175	4175	0
49	20240613	184900	263210535	4175	4175	4175	4175	0
50	20240613	184800	263210535	4175	4175	4175	4175	0
51	20240613	184700	263210535	4175	4175	4175	4175	0
52	20240613	184600	263210535	4175	4175	4175	4175	0
53	20240613	184500	263210535	4175	4175	4175	4175	0
54	20240613	184400	263210535	4175	4175	4175	4175	0
55	20240613	184300	263210535	4175	4175	4175	4175	0
56	20240613	184200	263210535	4175	4175	4175	4175	0
57	20240613	184100	263210535	4175	4175	4175	4175	0
58	20240613	184000	263210535	4175	4175	4175	4175	0
59	20240613	183900	263210535	4175	4175	4175	4175	0
60	20240613	183800	263210535	4175	4175	4175	4175	0
61	20240613	183700	263210535	4175	4175	4175	4175	0
62	20240613	183600	263210535	4175	4175	4175	4175	1700
63	20240613	183500	263210535	4175	4175	4175	4175	0
64	20240613	183400	263210535	4175	4175	4175	4175	0
65	20240613	183300	263210535	4175	4175	4175	4175	0
66	20240613	183200	263210535	4175	4175	4175	4175	0
67	20240613	183100	263210535	4175	4175	4175	4175	0
68	20240613	183000	263210535	4175	4175	4175	4175	0
69	20240613	182900	263210535	4175	4175	4175	4175	0
70	20240613	182800	263210535	4175	4175	4175	4175	0
71	20240613	182700	263210535	4175	4175	4175	4175	0
72	20240613	182600	263210535	4175	4175	4175	4175	0
73	20240613	182500	263210535	4175	4175	4175	4175	0
74	20240613	182400	263210535	4175	4175	4175	4175	0
75	20240613	182300	263210535	4175	4175	4175	4175	0
76	20240613	182200	263210535	4175	4175	4175	4175	0
77	20240613	182100	263210535	4175	4175	4175	4175	0
78	20240613	182000	263210535	4175	4175	4175	4175	0
79	20240613	181900	263210535	4175	4175	4175	4175	0
80	20240613	181800	263210535	4175	4175	4175	4175	0
81	20240613	181700	263210535	4175	4175	4175	4175	0
82	20240613	181600	263210535	4175	4175	4175	4175	0
83	20240613	181500	263210535	4175	4175	4175	4175	0
84	20240613	181400	263210535	4175	4175	4175	4175	0
85	20240613	181300	263210535	4175	4175	4175	4175	0
86	20240613	181200	263210535	4175	4175	4175	4175	0
87	20240613	181100	263210535	4175	4175	4175	4175	0
88	20240613	181000	263210535	4175	4175	4175	4175	0
89	20240613	180900	263210535	4175	4175	4175	4175	0
90	20240613	180800	263210535	4175	4175	4175	4175	0
91	20240613	180700	263210535	4175	4175	4175	4175	0
92	20240613	180600	263210535	4175	4175	4175	4175	1700
93	20240613	180500	263210535	4175	4175	4175	4175	0
94	20240613	180400	263210535	4175	4175	4175	4175	0
95	20240613	180300	263210535	4175	4175	4175	4175	0
96	20240613	180200	263210535	4175	4175	4175	4175	0
97	20240613	180100	263210535	4175	4175	4175	4175	0
98	20240613	180000	263210535	4175	4175	4175	4175	0
99	20240613	175900	263210535	4175	4175	4175	4175	0
100	20240613	175800	263210535	4175	4175	4175	4175	0
101	20240613	175700	263210535	4175	4175	4175	4175	0
102	20240613	175600	263210535	4175	4175	4175	4175	0
103	20240613	175500	263210535	4175	4175	4175	4175	0
104	20240613	175400	263210535	4175	4175	4175	4175	0
105	20240613	175300	263210535	4175	4175	4175	4175	0
106	20240613	175200	263210535	4175	4175	4175	4175	0
107	20240613	175100	263210535	4175	4175	4175	4175	0
108	20240613	175000	263210535	4175	4175	4175	4175	0
109	20240613	174900	263210535	4175	4175	4175	4175	0
110	20240613	174800	263210535	4175	4175	4175	4175	0
111	20240613	174700	263210535	4175	4175	4175	4175	0
112	20240613	174600	263210535	4175	4175	4175	4175	0
113	20240613	174500	263210535	4175	4175	4175	4175	0
114	20240613	174400	263210535	4175	4175	4175	4175	0
115	20240613	174300	263210535	4175	4175	4175	4175	0
116	20240613	174200	263210535	4175	4175	4175	4175	0
117	20240613	174100	263210535	4175	4175	4175	4175	0
118	20240613	174000	263210535	4175	4175	4175	4175	0
119	20240613	173900	263210535	4175	4175	4175	4175	0
120	20240613	173800	263210535	4175	4175	4175	4175	0
121	20240613	173700	263210535	4175	4175	4175	4175	0
122	20240613	173600	263210535	4175	4175	4175	4175	1700
123	20240613	173500	263210535	4175	4175	4175	4175	0
124	20240613	173400	263210535	4175	4175	4175	4175	0
125	20240613	173300	263210535	4175	4175	4175	4175	0
126	20240613	173200	263210535	4175	4175	4175	4175	0
127	20240613	173100	263210535	4175	4175	4175	4175	0
128	20240613	173000	263210535	4175	4175	4175	4175	0
129	20240613	172900	263210535	4175	4175	4175	4175	0
130	20240613	172800	263210535	4175	4175	4175	4175	0
131	20240613	172700	263210535	4175	4175	4175	4175	0
132	20240613	172600	263210535	4175	4175	4175	4175	0
133	20240613	172500	263210535	4175	4175	4175	4175	0
134	20240613	172400	263210535	4175	4175	4175	4175	0
135	20240613	172300	263210535	4175	4175	4175	4175	0
136	20240613	172200	263210535	4175	4175	4175	4175	0
137	20240613	172100	263210535	4175	4175	4175	4175	0
138	20240613	172000	263210535	4175	4175	4175	4175	0
139	20240613	171900	263210535	4175	4175	4175	4175	0
140	20240613	171800	263210535	4175	4175	4175	4175	0
141	20240613	171700	263210535	4175	4175	4175	4175	0
142	20240613	171600	263210535	4175	4175	4175	4175	0
143	20240613	171500	263210535	4175	4175	4175	4175	0
144	20240613	171400	263210535	4175	4175	4175	4175	0
145	20240613	171300	263210535	4175	4175	4175	4175	0
146	20240613	171200	263210535	4175	4175	4175	4175	0
147	20240613	171100	263210535	4175	4175	4175	4175	0
148	20240613	171000	263210535	4175	4175	4175	4175	0
149	20240613	170900	263210535	4175	4175	4175	4175	0
150	20240613	170800	263210535	4175	4175	4175	4175	0
151	20240613	170700	263210535	4175	4175	4175	4175	0
152	20240613	170600	263210535	4175	4175	4175	4175	1700
153	20240613	170500	263210535	4175	4175	4175	4175	0
154	20240613	170400	263210535	4175	4175	4175	4175	0
155	20240613	170300	263210535	4175	4175	4175	4175	0
156	20240613	170200	263210535	4175	4175	4175	4175	0
157	20240613	170100	263210535	4175	4175	4175	4175	0
158	20240613	170000	263210535	4175	4175	4175	4175	0
159	20240613	165900	263210535	4175	4175	4175	4175	0
160	20240613	165800	263210535	4175	4175	4175	4175	0
161	20240613	165700	263210535	4175	4175	4175	4175	0
162	20240613	165600	263210535	4175	4175	4175	4175	0
163	20240613	165500	263210535	4175	4175	4175	4175	0
164	20240613	165400	263210535	4175	4175	4175	4175	0
165	20240613	165300	263210535	4175	4175	4175	4175	0
166	20240613	165200	263210535	4175	4175	4175	4175	0
167	20240613	165100	263210535	4175	4175	4175	4175	0
168	20240613	165000	263210535	4175	4175	4175	4175	0
169	20240613	164900	263210535	4175	4175	4175	4175	0
170	20240613	164800	263210535	4175	4175	4175	4175	0
171	20240613	164700	263210535	4175	4175	4175	4175	0
172	20240613	164600	263210535	4175	4175	4175	4175	0
173	20240613	164500	263210535	4175	4175	4175	4175	0
174	20240613	164400	263210535	4175	4175	4175	4175	0
175	20240613	164300	263210535	4175	4175	4175	4175	0
176	20240613	164200	263210535	4175	4175	4175	4175	0
177	20240613	164100	263210535	4175	4175	4175	4175	0
178	20240613	164000	263210535	4175	4175	4175	4175	0
179	20240613	163900	263210535	4175	4175	4175	4175	0
180	20240613	163800	263210535	4175	4175	4175	4175	0
181	20240613	163700	263210535	4175	4175	4175	4175	0
182	20240613	163600	263210535	4175	4175	4175	4175	1700
183	20240613	163500	263210535	4175	4175	4175	4175	0
184	20240613	163400	263210535	4175	4175	4175	4175	0
185	20240613	163300	263210535	4175	4175	4175	4175	0
186	20240613	163200	263210535	4175	4175	4175	4175	0
187	20240613	163100	263210535	4175	4175	4175	4175	0
188	20240613	163000	263210535	4175	4175	4175	4175	0
189	20240613	162900	263210535	4175	4175	4175	4175	0
190	20240613	162800	263210535	4175	4175	4175	4175	0
191	20240613	162700	263210535	4175	4175	4175	4175	0
192	20240613	162600	263210535	4175	4175	4175	4175	0
193	20240613	162500	263210535	4175	4175	4175	4175	0
194	20240613	162400	263210535	4175	4175	4175	4175	0
195	20240613	162300	263210535	4175	4175	4175	4175	0
196	20240613	162200	263210535	4175	4175	4175	4175	0
197	20240613	162100	263210535	4175	4175	4175	4175	0
198	20240613	162000	263210535	4175	4175	4175	4175	0
199	20240613	161900	263210535	4175	4175	4175	4175	0
200	20240613	161800	263210535	4175	4175	4175	4175	0
201	20240613	161700	263210535	4175	4175	4175	4175	0
202	20240613	161600	263210535	4175	4175	4175	4175	0
203	20240613	161500	263210535	4175	4175	4175	4175	0
204	20240613	161400	263210535	4175	4175	4175	4175	0
205	20240613	161300	263210535	4175	4175	4175	4175	0
206	20240613	161200	263210535	4175	4175	4175	4175	0
207	20240613	161100	263210535	4175	4175	4175	4175	0
208	20240613	161000	263210535	4175	4175	4175	4175	0
209	20240613	160900	263210535	4175	4175	4175	4175	0
210	20240613	160800	263210535	4175	4175	4175	4175	0
211	20240613	160700	263210535	4175	4175	4175	4175	0
212	20240613	160600	263210535	4175	4175	4175	4175	1700
213	20240613	160500	263210535	4175	4175	4175	4175	0
214	20240613	160400	263210535	4175	4175	4175	4175	0
215	20240613	160300	263210535	4175	4175	4175	4175	0
216	20240613	160200	263210535	4175	4175	4175	4175	0
217	20240613	160100	263210535	4175	4175	4175	4175	0
218	20240613	160000	263210535	4175	4175	4175	4175	0
219	20240613	155900	263210535	4175	4175	4175	4175	0
220	20240613	155800	263210535	4175	4175	4175	4175	0
221	20240613	155700	263210535	4175	4175	4175	4175	0
222	20240613	155600	263210535	4175	4175	4175	4175	0
223	20240613	155500	263210535	4175	4175	4175	4175	0
224	20240613	155400	263210535	4175	4175	4175	4175	0
225	20240613	155300	263210535	4175	4175	4175	4175	0
226	20240613	155200	263210535	4175	4175	4175	4175	0
227	20240613	155100	263210535	4175	4175	4175	4175	0
228	20240613	155000	263210535	4175	4175	4175	4175	0
229	20240613	154900	263210535	4175	4175	4175	4175	0
230	20240613	154800	263210535	4175	4175	4175	4175	0
231	20240613	154700	263210535	4175	4175	4175	4175	0
232	20240613	154600	263210535	4175	4175	4175	4175	0
233	20240613	154500	263210535	4175	4175	4175	4175	0
234	20240613	154400	263210535	4175	4175	4175	4175	0
235	20240613	154300	263210535	4175	4175	4175	4175	0
236	20240613	154200	263210535	4175	4175	4175	4175	0
237	20240613	154100	263210535	4175	4175	4175	4175	0
238	20240613	154000	263210535	4175	4175	4175	4175	0
239	20240613	153900	263210535	4175	4175	4175	4175	0
240	20240613	153800	263210535	4175	4175	4175	4175	0
241	20240613	153700	263210535	4175	4175	4175	4175	0
242	20240613	153600	263210535	4175	4175	4175	4175	1700
243	20240613	153500	263210535	4175	4175	4175	4175	0
244	20240613	153400	263210535	4175	4175	4175	4175	0
245	20240613	153300	263210535	4175	4175	4175	4175	0
246	20240613	153200	263210535	4175	4175	4175	4175	0
247	20240613	153100	263210535	4175	4175	4175	4175	0
248	20240613	153000	263210535	4175	4175	4175	4175	1700
249	20240613	152900	256113035	4195	4195	4195	4195	0
250	20240613	152800	256113035	4195	4195	4195	4195	0
251	20240613	152700	256113035	4195	4195	4195	4195	0
252	20240613	152600	256113035	4195	4195	4195	4195	0
253	20240613	152500	256113035	4195	4195	4195	4195	0
254	20240613	152400	256113035	4195	4195	4195	4195	0
255	20240613	152300	256113035	4195	4195	4195	4195	0
256	20240613	152200	256113035	4195	4195	4195	4195	0
257	20240613	152100	256113035	4195	4195	4195	4195	0
258	20240613	152000	256113035	4195	4195	4195	4195	0
259	20240613	151900	256113035	4195	4195	4195	4195	0
260	20240613	151800	256113035	4195	4195	4195	4195	0
261	20240613	151700	256113035	4195	4195	4195	4195	0
262	20240613	151600	256113035	4195	4200	4200	4195	500
263	20240613	151500	254014240	4220	4220	4220	4220	6
264	20240613	151400	253988920	4220	4220	4220	4220	1
265	20240613	151300	253984700	4205	4205	4205	4205	0
266	20240613	151200	253984700	4205	4205	4205	4205	0
267	20240613	151100	253984700	4205	4205	4205	4205	775
268	20240613	151000	250725825	4205	4205	4205	4205	100
269	20240613	150900	250305325	4200	4200	4200	4200	65
270	20240613	150800	250032325	4200	4205	4205	4200	201
271	20240613	150700	249188120	4200	4200	4200	4200	5
272	20240613	150600	249167120	4200	4200	4200	4200	102
273	20240613	150500	248738720	4195	4195	4195	4195	0
274	20240613	150400	248738720	4195	4195	4195	4195	0
275	20240613	150300	248738720	4195	4195	4195	4195	0
276	20240613	150200	248738720	4195	4195	4195	4195	0
277	20240613	150100	248738720	4195	4200	4200	4195	194
278	20240613	150000	247924420	4200	4200	4200	4200	260
279	20240613	145900	246832420	4200	4205	4205	4200	63
280	20240613	145800	246567530	4205	4205	4205	4205	5
281	20240613	145700	246546505	4220	4225	4225	4220	147
282	20240613	145600	245926140	4230	4230	4230	4230	0
283	20240613	145500	245926140	4230	4230	4230	4230	0
284	20240613	145400	245926140	4230	4230	4230	4230	64
285	20240613	145300	245655420	4235	4235	4235	4235	0
286	20240613	145200	245655420	4235	4235	4235	4235	0
287	20240613	145100	245655420	4235	4235	4235	4235	100
288	20240613	145000	245231920	4235	4235	4235	4235	0
289	20240613	144900	245231920	4235	4215	4235	4205	1887
290	20240613	144800	237255660	4210	4210	4210	4210	492
291	20240613	144700	235184340	4210	4190	4210	4190	469
292	20240613	144600	233214230	4205	4185	4205	4180	1440
293	20240613	144500	227172855	4180	4180	4180	4180	2638
294	20240613	144400	216146015	4175	4175	4175	4175	273
295	20240613	144300	215006240	4175	4175	4175	4175	7
296	20240613	144200	214977015	4175	4175	4175	4175	1
297	20240613	144100	214972840	4180	4180	4180	4180	0
298	20240613	144000	214972840	4180	4180	4180	4180	153
299	20240613	143900	214333300	4180	4180	4180	4180	0
300	20240613	143800	214333300	4180	4170	4180	4170	639
301	20240613	143700	211665370	4170	4170	4170	4170	0
302	20240613	143600	211665370	4170	4170	4170	4170	100
303	20240613	143500	211248370	4175	4165	4175	4165	759
304	20240613	143400	208083270	4165	4165	4165	4165	0
305	20240613	143300	208083270	4165	4165	4165	4165	0
306	20240613	143200	208083270	4165	4160	4165	4160	11
307	20240613	143100	208037505	4170	4170	4170	4170	0
308	20240613	143000	208037505	4170	4160	4170	4160	61
309	20240613	142900	207783635	4155	4155	4155	4155	0
310	20240613	142800	207783635	4155	4155	4155	4155	0
311	20240613	142700	207783635	4155	4155	4155	4155	8
312	20240613	142600	207750395	4165	4165	4165	4165	0
313	20240613	142500	207750395	4165	4165	4165	4165	0
314	20240613	142400	207750395	4165	4165	4165	4165	0
315	20240613	142300	207750395	4165	4150	4165	4150	896
316	20240613	142200	204030785	4170	4170	4170	4170	0
317	20240613	142100	204030785	4170	4170	4170	4170	1
318	20240613	142000	204026615	4155	4150	4155	4150	950
319	20240613	141900	200083575	4155	4155	4155	4155	42
320	20240613	141800	199909065	4160	4160	4160	4160	0
321	20240613	141700	199909065	4160	4160	4160	4160	0
322	20240613	141600	199909065	4160	4160	4160	4160	0
323	20240613	141500	199909065	4160	4160	4160	4160	0
324	20240613	141400	199909065	4160	4160	4160	4160	69
325	20240613	141300	199622025	4160	4170	4170	4160	90
326	20240613	141200	199247615	4165	4165	4165	4165	0
327	20240613	141100	199247615	4165	4165	4165	4165	1
328	20240613	141000	199243450	4155	4160	4165	4155	201
329	20240613	140900	198406795	4160	4160	4160	4160	400
330	20240613	140800	196742795	4150	4150	4150	4150	0
331	20240613	140700	196742795	4150	4150	4150	4150	0
332	20240613	140600	196742795	4150	4150	4150	4150	0
333	20240613	140500	196742795	4150	4150	4150	4150	550
334	20240613	140400	194460295	4145	4145	4145	4145	0
335	20240613	140300	194460295	4145	4145	4145	4145	0
336	20240613	140200	194460295	4145	4145	4145	4145	0
337	20240613	140100	194460295	4145	4145	4145	4145	0
338	20240613	140000	194460295	4145	4145	4145	4145	0
339	20240613	135900	194460295	4145	4145	4145	4145	1
340	20240613	135800	194456150	4110	4110	4110	4110	0
341	20240613	135700	194456150	4110	4110	4110	4110	0
342	20240613	135600	194456150	4110	4110	4110	4110	0
343	20240613	135500	194456150	4110	4110	4110	4110	0
344	20240613	135400	194456150	4110	4110	4110	4110	0
345	20240613	135300	194456150	4110	4110	4110	4110	0
346	20240613	135200	194456150	4110	4110	4110	4110	0
347	20240613	135100	194456150	4110	4110	4110	4110	0
348	20240613	135000	194456150	4110	4155	4155	4110	155
349	20240613	134900	193814755	4170	4170	4170	4170	0
350	20240613	134800	193814755	4170	4170	4170	4170	0
351	20240613	134700	193814755	4170	4170	4170	4170	0
352	20240613	134600	193814755	4170	4170	4170	4170	0
353	20240613	134500	193814755	4170	4170	4170	4170	0
354	20240613	134400	193814755	4170	4170	4170	4170	0
355	20240613	134300	193814755	4170	4170	4170	4170	0
356	20240613	134200	193814755	4170	4170	4170	4170	0
357	20240613	134100	193814755	4170	4170	4170	4170	0
358	20240613	134000	193814755	4170	4170	4170	4170	0
359	20240613	133900	193814755	4170	4170	4170	4170	0
360	20240613	133800	193814755	4170	4170	4170	4170	31
361	20240613	133700	193685485	4170	4170	4170	4170	10
362	20240613	133600	193643785	4170	4170	4170	4170	0
363	20240613	133500	193643785	4170	4170	4170	4170	0
364	20240613	133400	193643785	4170	4170	4170	4170	0
365	20240613	133300	193643785	4170	4170	4170	4170	0
366	20240613	133200	193643785	4170	4170	4170	4170	0
367	20240613	133100	193643785	4170	4170	4170	4170	0
368	20240613	133000	193643785	4170	4170	4170	4170	0
369	20240613	132900	193643785	4170	4165	4170	4165	725
370	20240613	132800	190620785	4165	4145	4165	4140	4861
371	20240613	132700	170442665	4105	4115	4115	4105	500
372	20240613	132600	168388010	4145	4145	4145	4145	1
373	20240613	132500	168383865	4105	4105	4105	4105	0
374	20240613	132400	168383865	4105	4115	4115	4105	442
375	20240613	132300	166566565	4140	4140	4140	4140	0
376	20240613	132200	166566565	4140	4140	4140	4140	0
377	20240613	132100	166566565	4140	4140	4140	4140	0
378	20240613	132000	166566565	4140	4140	4140	4140	0
379	20240613	131900	166566565	4140	4140	4140	4140	0
380	20240613	131800	166566565	4140	4140	4140	4140	0
381	20240613	131700	166566565	4140	4130	4140	4130	2195
382	20240613	131600	157480740	4125	4125	4125	4125	0
383	20240613	131500	157480740	4125	4125	4125	4125	0
384	20240613	131400	157480740	4125	4125	4125	4125	0
385	20240613	131300	157480740	4125	4125	4125	4125	0
386	20240613	131200	157480740	4125	4125	4125	4125	0
387	20240613	131100	157480740	4125	4125	4125	4125	0
388	20240613	131000	157480740	4125	4125	4125	4125	0
389	20240613	130900	157480740	4125	4125	4125	4125	0
390	20240613	130800	157480740	4125	4125	4125	4125	0
391	20240613	130700	157480740	4125	4125	4125	4125	0
392	20240613	130600	157480740	4125	4125	4125	4125	0
393	20240613	130500	157480740	4125	4125	4125	4125	100
394	20240613	130400	157068240	4125	4125	4125	4125	0
395	20240613	130300	157068240	4125	4125	4125	4125	20
396	20240613	130200	156985740	4100	4100	4100	4100	0
397	20240613	130100	156985740	4100	4100	4100	4100	18
398	20240613	130000	156911940	4100	4100	4100	4100	0
399	20240613	125900	156911940	4100	4100	4100	4100	420
400	20240613	125800	155189940	4100	4100	4100	4100	0
401	20240613	125700	155189940	4100	4100	4100	4100	0
402	20240613	125600	155189940	4100	4110	4110	4100	1552
403	20240613	125500	148825850	4110	4110	4110	4110	0
404	20240613	125400	148825850	4110	4110	4110	4110	0
405	20240613	125300	148825850	4110	4110	4110	4110	0
406	20240613	125200	148825850	4110	4110	4110	4110	0
407	20240613	125100	148825850	4110	4110	4110	4110	100
408	20240613	125000	148414850	4135	4135	4135	4135	0
409	20240613	124900	148414850	4135	4135	4135	4135	0
410	20240613	124800	148414850	4135	4135	4135	4135	0
411	20240613	124700	148414850	4135	4135	4135	4135	0
412	20240613	124600	148414850	4135	4135	4135	4135	0
413	20240613	124500	148414850	4135	4135	4135	4135	0
414	20240613	124400	148414850	4135	4135	4135	4135	0
415	20240613	124300	148414850	4135	4135	4135	4135	0
416	20240613	124200	148414850	4135	4135	4135	4135	0
417	20240613	124100	148414850	4135	4135	4135	4135	0
418	20240613	124000	148414850	4135	4135	4135	4135	0
419	20240613	123900	148414850	4135	4135	4135	4135	5
420	20240613	123800	148394175	4140	4140	4140	4140	0
421	20240613	123700	148394175	4140	4140	4140	4140	0
422	20240613	123600	148394175	4140	4140	4140	4140	0
423	20240613	123500	148394175	4140	4140	4140	4140	0
424	20240613	123400	148394175	4140	4140	4140	4140	0
425	20240613	123300	148394175	4140	4140	4140	4140	1
426	20240613	123200	148390035	4110	4110	4110	4110	0
427	20240613	123100	148390035	4110	4110	4110	4110	286
428	20240613	123000	147214575	4140	4140	4140	4140	0
429	20240613	122900	147214575	4140	4140	4140	4140	1
430	20240613	122800	147210435	4130	4130	4130	4130	0
431	20240613	122700	147210435	4130	4130	4130	4130	0
432	20240613	122600	147210435	4130	4130	4130	4130	0
433	20240613	122500	147210435	4130	4130	4130	4130	0
434	20240613	122400	147210435	4130	4130	4130	4130	0
435	20240613	122300	147210435	4130	4130	4130	4130	0
436	20240613	122200	147210435	4130	4130	4130	4130	100
437	20240613	122100	146797435	4130	4120	4130	4120	1900
438	20240613	122000	138955885	4115	4115	4115	4115	0
439	20240613	121900	138955885	4115	4115	4115	4115	1
440	20240613	121800	138951770	4100	4100	4100	4100	1
441	20240613	121700	138947670	4090	4090	4090	4090	0
442	20240613	121600	138947670	4090	4090	4090	4090	0
443	20240613	121500	138947670	4090	4090	4090	4090	0
444	20240613	121400	138947670	4090	4090	4090	4090	0
445	20240613	121300	138947670	4090	4090	4110	4090	8038
446	20240613	121200	106056730	4090	4090	4090	4090	1000
447	20240613	121100	101966730	4085	4085	4085	4085	0
448	20240613	121000	101966730	4085	4085	4085	4085	0
449	20240613	120900	101966730	4085	4085	4085	4085	0
450	20240613	120800	101966730	4085	4085	4085	4085	0
451	20240613	120700	101966730	4085	4085	4085	4085	1
452	20240613	120600	101962645	4080	4080	4080	4080	0
453	20240613	120500	101962645	4080	4080	4080	4080	0
454	20240613	120400	101962645	4080	4080	4080	4080	0
455	20240613	120300	101962645	4080	4080	4080	4080	0
456	20240613	120200	101962645	4080	4080	4080	4080	0
457	20240613	120100	101962645	4080	4080	4080	4080	123
458	20240613	120000	101460805	4080	4080	4080	4080	0
459	20240613	115900	101460805	4080	4080	4080	4080	1
460	20240613	115800	101456725	4080	4080	4080	4080	0
461	20240613	115700	101456725	4080	4080	4080	4080	0
462	20240613	115600	101456725	4080	4080	4080	4080	0
463	20240613	115500	101456725	4080	4080	4080	4080	0
464	20240613	115400	101456725	4080	4080	4080	4080	300
465	20240613	115300	100232725	4080	4085	4085	4080	101
466	20240613	115200	99820640	4080	4070	4080	4070	1908
467	20240613	115100	92054075	4070	4070	4070	4070	0
468	20240613	115000	92054075	4070	4070	4070	4070	0
469	20240613	114900	92054075	4070	4065	4070	4065	2223
470	20240613	114800	83016465	4065	4065	4065	4065	6
471	20240613	114700	82992075	4065	4065	4065	4065	0
472	20240613	114600	82992075	4065	4065	4065	4065	0
473	20240613	114500	82992075	4065	4065	4065	4065	0
474	20240613	114400	82992075	4065	4065	4065	4065	0
475	20240613	114300	82992075	4065	4065	4065	4065	0
476	20240613	114200	82992075	4065	4065	4065	4065	5
477	20240613	114100	82971750	4065	4065	4065	4065	0
478	20240613	114000	82971750	4065	4065	4065	4065	0
479	20240613	113900	82971750	4065	4065	4065	4065	0
480	20240613	113800	82971750	4065	4065	4065	4065	0
481	20240613	113700	82971750	4065	4050	4065	4050	66
482	20240613	113600	82703655	4065	4065	4065	4065	0
483	20240613	113500	82703655	4065	4065	4065	4065	2
484	20240613	113400	82695525	4065	4065	4065	4065	0
485	20240613	113300	82695525	4065	4065	4065	4065	1
486	20240613	113200	82691460	4050	4050	4050	4050	0
487	20240613	113100	82691460	4050	4050	4050	4050	0
488	20240613	113000	82691460	4050	4050	4050	4050	0
489	20240613	112900	82691460	4050	4050	4050	4050	0
490	20240613	112800	82691460	4050	4050	4050	4050	0
491	20240613	112700	82691460	4050	4050	4050	4050	19
492	20240613	112600	82614510	4050	4050	4050	4050	0
493	20240613	112500	82614510	4050	4050	4050	4050	0
494	20240613	112400	82614510	4050	4050	4050	4050	0
495	20240613	112300	82614510	4050	4050	4050	4050	0
496	20240613	112200	82614510	4050	4050	4050	4050	0
497	20240613	112100	82614510	4050	4050	4050	4050	0
498	20240613	112000	82614510	4050	4050	4050	4050	0
499	20240613	111900	82614510	4050	4050	4050	4050	0
500	20240613	111800	82614510	4050	4050	4050	4050	81
501	20240613	111700	82286460	4050	4050	4050	4050	300
502	20240613	111600	81071460	4065	4065	4065	4065	0
503	20240613	111500	81071460	4065	4065	4065	4065	0
504	20240613	111400	81071460	4065	4065	4065	4065	0
505	20240613	111300	81071460	4065	4065	4065	4065	0
506	20240613	111200	81071460	4065	4065	4065	4065	1000
507	20240613	111100	77006460	4065	4065	4065	4065	0
508	20240613	111000	77006460	4065	4065	4065	4065	0
509	20240613	110900	77006460	4065	4065	4065	4065	0
510	20240613	110800	77006460	4065	4065	4065	4065	0
511	20240613	110700	77006460	4065	4065	4065	4065	0
512	20240613	110600	77006460	4065	4065	4065	4065	0
513	20240613	110500	77006460	4065	4065	4065	4065	0
514	20240613	110400	77006460	4065	4065	4065	4065	1100
515	20240613	110300	72534960	4065	4065	4065	4065	0
516	20240613	110200	72534960	4065	4065	4065	4065	821
517	20240613	110100	69197595	4065	4065	4065	4065	0
518	20240613	110000	69197595	4065	4065	4065	4065	0
519	20240613	105900	69197595	4065	4065	4065	4065	0
520	20240613	105800	69197595	4065	4050	4065	4050	346
521	20240613	105700	67794450	4050	4050	4050	4050	0
522	20240613	105600	67794450	4050	4050	4050	4050	0
523	20240613	105500	67794450	4050	4050	4050	4050	1
524	20240613	105400	67790400	4050	4050	4050	4050	0
525	20240613	105300	67790400	4050	4050	4050	4050	100
526	20240613	105200	67385400	4065	4065	4065	4065	0
527	20240613	105100	67385400	4065	4065	4065	4065	0
528	20240613	105000	67385400	4065	4065	4065	4065	0
529	20240613	104900	67385400	4065	4065	4065	4065	0
530	20240613	104800	67385400	4065	4065	4065	4065	0
531	20240613	104700	67385400	4065	4065	4065	4065	0
532	20240613	104600	67385400	4065	4065	4065	4065	0
533	20240613	104500	67385400	4065	4065	4065	4065	0
534	20240613	104400	67385400	4065	4065	4065	4065	0
535	20240613	104300	67385400	4065	4065	4065	4065	0
536	20240613	104200	67385400	4065	4065	4065	4065	0
537	20240613	104100	67385400	4065	4050	4065	4050	470
538	20240613	104000	65477800	4035	4035	4035	4035	200
539	20240613	103900	64670800	4040	4040	4040	4040	200
540	20240613	103800	63862800	4040	4040	4040	4040	200
541	20240613	103700	63054800	4060	4060	4060	4060	0
542	20240613	103600	63054800	4060	4060	4060	4060	1
543	20240613	103500	63050740	4035	4035	4035	4035	824
544	20240613	103400	59725900	4060	4060	4060	4060	0
545	20240613	103300	59725900	4060	4060	4060	4060	0
546	20240613	103200	59725900	4060	4060	4060	4060	0
547	20240613	103100	59725900	4060	4040	4060	4040	101
548	20240613	103000	59317840	4060	4060	4060	4035	561
549	20240613	102900	57053355	4060	4055	4060	4055	51
550	20240613	102800	56846545	4065	4065	4065	4065	0
551	20240613	102700	56846545	4065	4055	4065	4040	503
552	20240613	102600	54814360	4050	4050	4050	4050	100
553	20240613	102500	54409360	4050	4050	4050	4050	0
554	20240613	102400	54409360	4050	4065	4070	4050	505
555	20240613	102300	52362025	4065	4060	4065	4060	23
556	20240613	102200	52268580	4070	4070	4070	4070	0
557	20240613	102100	52268580	4070	4070	4070	4070	0
558	20240613	102000	52268580	4070	4070	4070	4070	0
559	20240613	101900	52268580	4070	4070	4070	4070	0
560	20240613	101800	52268580	4070	4070	4070	4070	0
561	20240613	101700	52268580	4070	4070	4070	4070	0
562	20240613	101600	52268580	4070	4070	4070	4070	0
563	20240613	101500	52268580	4070	4070	4070	4070	0
564	20240613	101400	52268580	4070	4070	4070	4070	0
565	20240613	101300	52268580	4070	4070	4070	4070	2
566	20240613	101200	52260440	4075	4075	4075	4075	0
567	20240613	101100	52260440	4075	4075	4075	4075	0
568	20240613	101000	52260440	4075	4075	4075	4075	1
569	20240613	100900	52256365	4050	4050	4050	4050	0
570	20240613	100800	52256365	4050	4050	4050	4050	50
571	20240613	100700	52053865	4040	4040	4040	4040	0
572	20240613	100600	52053865	4040	4040	4040	4040	3
573	20240613	100500	52041745	4040	4040	4040	4040	0
574	20240613	100400	52041745	4040	4040	4040	4040	40
575	20240613	100300	51880145	4025	4025	4025	4025	0
576	20240613	100200	51880145	4025	4025	4025	4025	0
577	20240613	100100	51880145	4025	4025	4025	4025	0
578	20240613	100000	51880145	4025	4025	4025	4025	0
579	20240613	095900	51880145	4025	4025	4025	4025	0
580	20240613	095800	51880145	4025	4025	4025	4025	0
581	20240613	095700	51880145	4025	4025	4025	4025	0
582	20240613	095600	51880145	4025	4025	4025	4025	0
583	20240613	095500	51880145	4025	4025	4025	4025	0
584	20240613	095400	51880145	4025	4025	4025	4025	0
585	20240613	095300	51880145	4025	4025	4025	4025	0
586	20240613	095200	51880145	4025	4025	4025	4025	0
587	20240613	095100	51880145	4025	4025	4025	4025	0
588	20240613	095000	51880145	4025	4025	4025	4025	0
589	20240613	094900	51880145	4025	4025	4025	4025	0
590	20240613	094800	51880145	4025	4025	4025	4025	0
591	20240613	094700	51880145	4025	4025	4025	4025	0
592	20240613	094600	51880145	4025	4025	4025	4025	0
593	20240613	094500	51880145	4025	4050	4050	4025	2892
594	20240613	094400	40196710	4050	4050	4050	4050	2
595	20240613	094300	40188610	4040	4040	4040	4040	0
596	20240613	094200	40188610	4040	4040	4040	4040	0
597	20240613	094100	40188610	4040	4040	4040	4040	0
598	20240613	094000	40188610	4040	4040	4040	4040	0
599	20240613	093900	40188610	4040	4040	4040	4040	0
600	20240613	093800	40188610	4040	4040	4040	4040	0
601	20240613	093700	40188610	4040	4040	4040	4040	0
602	20240613	093600	40188610	4040	4040	4040	4040	0
603	20240613	093500	40188610	4040	4040	4040	4040	0
604	20240613	093400	40188610	4040	4040	4040	4040	0
605	20240613	093300	40188610	4040	4040	4040	4040	0
606	20240613	093200	40188610	4040	4040	4040	4040	0
607	20240613	093100	40188610	4040	4040	4040	4040	0
608	20240613	093000	40188610	4040	4040	4040	4040	10
609	20240613	092900	40148210	4105	4105	4105	4105	0
610	20240613	092800	40148210	4105	4105	4105	4105	1
611	20240613	092700	40144105	4060	4085	4085	4060	2265
612	20240613	092600	30922540	4085	4085	4085	4085	0
613	20240613	092500	30922540	4085	4085	4085	4085	1
614	20240613	092400	30918455	4065	4060	4065	4060	24
615	20240613	092300	30820920	4065	4065	4065	4065	0
616	20240613	092200	30820920	4065	4065	4065	4065	0
617	20240613	092100	30820920	4065	4065	4065	4065	1
618	20240613	092000	30816855	4060	4060	4060	4060	0
619	20240613	091900	30816855	4060	4060	4060	4060	0
620	20240613	091800	30816855	4060	4060	4060	4060	0
621	20240613	091700	30816855	4060	4060	4060	4060	150
622	20240613	091600	30207855	4115	4115	4115	4115	0
623	20240613	091500	30207855	4115	4115	4115	4115	0
624	20240613	091400	30207855	4115	4115	4115	4115	0
625	20240613	091300	30207855	4115	4115	4115	4115	1
626	20240613	091200	30203740	4130	4040	4130	4040	1963
627	20240613	091100	22112620	4130	4130	4130	4130	0
628	20240613	091000	22112620	4130	4130	4130	4130	0
629	20240613	090900	22112620	4130	4130	4130	4130	0
630	20240613	090800	22112620	4130	4130	4130	4130	0
631	20240613	090700	22112620	4130	4130	4130	4130	1
632	20240613	090600	22108490	3945	3990	4130	3945	140
633	20240613	090500	21549840	3990	3990	3990	3990	0
634	20240613	090400	21549840	3990	3990	3990	3990	0
635	20240613	090300	21549840	3990	3995	3995	3990	2535
636	20240613	090200	11435070	3990	3990	3990	3990	0
637	20240613	090100	11435070	3990	3995	4035	3990	2547
638	20240613	090000	1258285	3990	3995	3995	3990	315