KissMeData/032540/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191500	92332000	5820	5820	5820	5820	610
3	20240626	191400	92332000	5820	5820	5820	5820	0
4	20240626	191300	92332000	5820	5820	5820	5820	0
5	20240626	191200	92332000	5820	5820	5820	5820	0
6	20240626	191100	92332000	5820	5820	5820	5820	0
7	20240626	191000	92332000	5820	5820	5820	5820	0
8	20240626	190900	92332000	5820	5820	5820	5820	0
9	20240626	190800	92332000	5820	5820	5820	5820	0
10	20240626	190700	92332000	5820	5820	5820	5820	0
11	20240626	190600	92332000	5820	5820	5820	5820	0
12	20240626	190500	92332000	5820	5820	5820	5820	0
13	20240626	190400	92332000	5820	5820	5820	5820	0
14	20240626	190300	92332000	5820	5820	5820	5820	0
15	20240626	190200	92332000	5820	5820	5820	5820	0
16	20240626	190100	92332000	5820	5820	5820	5820	0
17	20240626	190000	92332000	5820	5820	5820	5820	0
18	20240626	185900	92332000	5820	5820	5820	5820	0
19	20240626	185800	92332000	5820	5820	5820	5820	0
20	20240626	185700	92332000	5820	5820	5820	5820	0
21	20240626	185600	92332000	5820	5820	5820	5820	0
22	20240626	185500	92332000	5820	5820	5820	5820	0
23	20240626	185400	92332000	5820	5820	5820	5820	0
24	20240626	185300	92332000	5820	5820	5820	5820	0
25	20240626	185200	92332000	5820	5820	5820	5820	0
26	20240626	185100	92332000	5820	5820	5820	5820	0
27	20240626	185000	92332000	5820	5820	5820	5820	0
28	20240626	184900	92332000	5820	5820	5820	5820	0
29	20240626	184800	92332000	5820	5820	5820	5820	0
30	20240626	184700	92332000	5820	5820	5820	5820	0
31	20240626	184600	92332000	5820	5820	5820	5820	0
32	20240626	184500	92332000	5820	5820	5820	5820	610
33	20240626	184400	92332000	5820	5820	5820	5820	0
34	20240626	184300	92332000	5820	5820	5820	5820	0
35	20240626	184200	92332000	5820	5820	5820	5820	0
36	20240626	184100	92332000	5820	5820	5820	5820	0
37	20240626	184000	92332000	5820	5820	5820	5820	0
38	20240626	183900	92332000	5820	5820	5820	5820	0
39	20240626	183800	92332000	5820	5820	5820	5820	0
40	20240626	183700	92332000	5820	5820	5820	5820	0
41	20240626	183600	92332000	5820	5820	5820	5820	0
42	20240626	183500	92332000	5820	5820	5820	5820	0
43	20240626	183400	92332000	5820	5820	5820	5820	0
44	20240626	183300	92332000	5820	5820	5820	5820	0
45	20240626	183200	92332000	5820	5820	5820	5820	0
46	20240626	183100	92332000	5820	5820	5820	5820	0
47	20240626	183000	92332000	5820	5820	5820	5820	0
48	20240626	182900	92332000	5820	5820	5820	5820	0
49	20240626	182800	92332000	5820	5820	5820	5820	0
50	20240626	182700	92332000	5820	5820	5820	5820	0
51	20240626	182600	92332000	5820	5820	5820	5820	0
52	20240626	182500	92332000	5820	5820	5820	5820	0
53	20240626	182400	92332000	5820	5820	5820	5820	0
54	20240626	182300	92332000	5820	5820	5820	5820	0
55	20240626	182200	92332000	5820	5820	5820	5820	0
56	20240626	182100	92332000	5820	5820	5820	5820	0
57	20240626	182000	92332000	5820	5820	5820	5820	0
58	20240626	181900	92332000	5820	5820	5820	5820	0
59	20240626	181800	92332000	5820	5820	5820	5820	0
60	20240626	181700	92332000	5820	5820	5820	5820	0
61	20240626	181600	92332000	5820	5820	5820	5820	0
62	20240626	181500	92332000	5820	5820	5820	5820	610
63	20240626	181400	92332000	5820	5820	5820	5820	0
64	20240626	181300	92332000	5820	5820	5820	5820	0
65	20240626	181200	92332000	5820	5820	5820	5820	0
66	20240626	181100	92332000	5820	5820	5820	5820	0
67	20240626	181000	92332000	5820	5820	5820	5820	0
68	20240626	180900	92332000	5820	5820	5820	5820	0
69	20240626	180800	92332000	5820	5820	5820	5820	0
70	20240626	180700	92332000	5820	5820	5820	5820	0
71	20240626	180600	92332000	5820	5820	5820	5820	0
72	20240626	180500	92332000	5820	5820	5820	5820	0
73	20240626	180400	92332000	5820	5820	5820	5820	0
74	20240626	180300	92332000	5820	5820	5820	5820	0
75	20240626	180200	92332000	5820	5820	5820	5820	0
76	20240626	180100	92332000	5820	5820	5820	5820	0
77	20240626	180000	92332000	5820	5820	5820	5820	0
78	20240626	175900	92332000	5820	5820	5820	5820	0
79	20240626	175800	92332000	5820	5820	5820	5820	0
80	20240626	175700	92332000	5820	5820	5820	5820	0
81	20240626	175600	92332000	5820	5820	5820	5820	0
82	20240626	175500	92332000	5820	5820	5820	5820	0
83	20240626	175400	92332000	5820	5820	5820	5820	0
84	20240626	175300	92332000	5820	5820	5820	5820	0
85	20240626	175200	92332000	5820	5820	5820	5820	0
86	20240626	175100	92332000	5820	5820	5820	5820	0
87	20240626	175000	92332000	5820	5820	5820	5820	0
88	20240626	174900	92332000	5820	5820	5820	5820	0
89	20240626	174800	92332000	5820	5820	5820	5820	0
90	20240626	174700	92332000	5820	5820	5820	5820	0
91	20240626	174600	92332000	5820	5820	5820	5820	0
92	20240626	174500	92332000	5820	5820	5820	5820	610
93	20240626	174400	92332000	5820	5820	5820	5820	0
94	20240626	174300	92332000	5820	5820	5820	5820	0
95	20240626	174200	92332000	5820	5820	5820	5820	0
96	20240626	174100	92332000	5820	5820	5820	5820	0
97	20240626	174000	92332000	5820	5820	5820	5820	0
98	20240626	173900	92332000	5820	5820	5820	5820	0
99	20240626	173800	92332000	5820	5820	5820	5820	0
100	20240626	173700	92332000	5820	5820	5820	5820	0
101	20240626	173600	92332000	5820	5820	5820	5820	0
102	20240626	173500	92332000	5820	5820	5820	5820	0
103	20240626	173400	92332000	5820	5820	5820	5820	0
104	20240626	173300	92332000	5820	5820	5820	5820	0
105	20240626	173200	92332000	5820	5820	5820	5820	0
106	20240626	173100	92332000	5820	5820	5820	5820	0
107	20240626	173000	92332000	5820	5820	5820	5820	0
108	20240626	172900	92332000	5820	5820	5820	5820	0
109	20240626	172800	92332000	5820	5820	5820	5820	0
110	20240626	172700	92332000	5820	5820	5820	5820	0
111	20240626	172600	92332000	5820	5820	5820	5820	0
112	20240626	172500	92332000	5820	5820	5820	5820	0
113	20240626	172400	92332000	5820	5820	5820	5820	0
114	20240626	172300	92332000	5820	5820	5820	5820	0
115	20240626	172200	92332000	5820	5820	5820	5820	0
116	20240626	172100	92332000	5820	5820	5820	5820	0
117	20240626	172000	92332000	5820	5820	5820	5820	0
118	20240626	171900	92332000	5820	5820	5820	5820	0
119	20240626	171800	92332000	5820	5820	5820	5820	0
120	20240626	171700	92332000	5820	5820	5820	5820	0
121	20240626	171600	92332000	5820	5820	5820	5820	0
122	20240626	171500	92332000	5820	5820	5820	5820	610
123	20240626	171400	92332000	5820	5820	5820	5820	0
124	20240626	171300	92332000	5820	5820	5820	5820	0
125	20240626	171200	92332000	5820	5820	5820	5820	0
126	20240626	171100	92332000	5820	5820	5820	5820	0
127	20240626	171000	92332000	5820	5820	5820	5820	0
128	20240626	170900	92332000	5820	5820	5820	5820	0
129	20240626	170800	92332000	5820	5820	5820	5820	0
130	20240626	170700	92332000	5820	5820	5820	5820	0
131	20240626	170600	92332000	5820	5820	5820	5820	0
132	20240626	170500	92332000	5820	5820	5820	5820	0
133	20240626	170400	92332000	5820	5820	5820	5820	0
134	20240626	170300	92332000	5820	5820	5820	5820	0
135	20240626	170200	92332000	5820	5820	5820	5820	0
136	20240626	170100	92332000	5820	5820	5820	5820	0
137	20240626	170000	92332000	5820	5820	5820	5820	0
138	20240626	165900	92332000	5820	5820	5820	5820	0
139	20240626	165800	92332000	5820	5820	5820	5820	0
140	20240626	165700	92332000	5820	5820	5820	5820	0
141	20240626	165600	92332000	5820	5820	5820	5820	0
142	20240626	165500	92332000	5820	5820	5820	5820	0
143	20240626	165400	92332000	5820	5820	5820	5820	0
144	20240626	165300	92332000	5820	5820	5820	5820	0
145	20240626	165200	92332000	5820	5820	5820	5820	0
146	20240626	165100	92332000	5820	5820	5820	5820	0
147	20240626	165000	92332000	5820	5820	5820	5820	0
148	20240626	164900	92332000	5820	5820	5820	5820	0
149	20240626	164800	92332000	5820	5820	5820	5820	0
150	20240626	164700	92332000	5820	5820	5820	5820	0
151	20240626	164600	92332000	5820	5820	5820	5820	0
152	20240626	164500	92332000	5820	5820	5820	5820	610
153	20240626	164400	92332000	5820	5820	5820	5820	0
154	20240626	164300	92332000	5820	5820	5820	5820	0
155	20240626	164200	92332000	5820	5820	5820	5820	0
156	20240626	164100	92332000	5820	5820	5820	5820	0
157	20240626	164000	92332000	5820	5820	5820	5820	0
158	20240626	163900	92332000	5820	5820	5820	5820	0
159	20240626	163800	92332000	5820	5820	5820	5820	0
160	20240626	163700	92332000	5820	5820	5820	5820	0
161	20240626	163600	92332000	5820	5820	5820	5820	0
162	20240626	163500	92332000	5820	5820	5820	5820	0
163	20240626	163400	92332000	5820	5820	5820	5820	0
164	20240626	163300	92332000	5820	5820	5820	5820	0
165	20240626	163200	92332000	5820	5820	5820	5820	0
166	20240626	163100	92332000	5820	5820	5820	5820	0
167	20240626	163000	92332000	5820	5820	5820	5820	0
168	20240626	162900	92332000	5820	5820	5820	5820	0
169	20240626	162800	92332000	5820	5820	5820	5820	0
170	20240626	162700	92332000	5820	5820	5820	5820	0
171	20240626	162600	92332000	5820	5820	5820	5820	0
172	20240626	162500	92332000	5820	5820	5820	5820	0
173	20240626	162400	92332000	5820	5820	5820	5820	0
174	20240626	162300	92332000	5820	5820	5820	5820	0
175	20240626	162200	92332000	5820	5820	5820	5820	0
176	20240626	162100	92332000	5820	5820	5820	5820	0
177	20240626	162000	92332000	5820	5820	5820	5820	0
178	20240626	161900	92332000	5820	5820	5820	5820	0
179	20240626	161800	92332000	5820	5820	5820	5820	0
180	20240626	161700	92332000	5820	5820	5820	5820	0
181	20240626	161600	92332000	5820	5820	5820	5820	0
182	20240626	161500	92332000	5820	5820	5820	5820	610
183	20240626	161400	92332000	5820	5820	5820	5820	0
184	20240626	161300	92332000	5820	5820	5820	5820	0
185	20240626	161200	92332000	5820	5820	5820	5820	0
186	20240626	161100	92332000	5820	5820	5820	5820	0
187	20240626	161000	92332000	5820	5820	5820	5820	0
188	20240626	160900	92332000	5820	5820	5820	5820	0
189	20240626	160800	92332000	5820	5820	5820	5820	0
190	20240626	160700	92332000	5820	5820	5820	5820	0
191	20240626	160600	92332000	5820	5820	5820	5820	0
192	20240626	160500	92332000	5820	5820	5820	5820	0
193	20240626	160400	92332000	5820	5820	5820	5820	0
194	20240626	160300	92332000	5820	5820	5820	5820	0
195	20240626	160200	92332000	5820	5820	5820	5820	0
196	20240626	160100	92332000	5820	5820	5820	5820	0
197	20240626	160000	92332000	5820	5820	5820	5820	0
198	20240626	155900	92332000	5820	5820	5820	5820	0
199	20240626	155800	92332000	5820	5820	5820	5820	0
200	20240626	155700	92332000	5820	5820	5820	5820	0
201	20240626	155600	92332000	5820	5820	5820	5820	0
202	20240626	155500	92332000	5820	5820	5820	5820	0
203	20240626	155400	92332000	5820	5820	5820	5820	0
204	20240626	155300	92332000	5820	5820	5820	5820	0
205	20240626	155200	92332000	5820	5820	5820	5820	0
206	20240626	155100	92332000	5820	5820	5820	5820	0
207	20240626	155000	92332000	5820	5820	5820	5820	0
208	20240626	154900	92332000	5820	5820	5820	5820	0
209	20240626	154800	92332000	5820	5820	5820	5820	0
210	20240626	154700	92332000	5820	5820	5820	5820	0
211	20240626	154600	92332000	5820	5820	5820	5820	0
212	20240626	154500	92332000	5820	5820	5820	5820	610
213	20240626	154400	92332000	5820	5820	5820	5820	0
214	20240626	154300	92332000	5820	5820	5820	5820	0
215	20240626	154200	92332000	5820	5820	5820	5820	0
216	20240626	154100	92332000	5820	5820	5820	5820	0
217	20240626	154000	92332000	5820	5820	5820	5820	0
218	20240626	153900	92332000	5820	5820	5820	5820	0
219	20240626	153800	92332000	5820	5820	5820	5820	0
220	20240626	153700	92332000	5820	5820	5820	5820	0
221	20240626	153600	92332000	5820	5820	5820	5820	0
222	20240626	153500	92332000	5820	5820	5820	5820	0
223	20240626	153400	92332000	5820	5820	5820	5820	0
224	20240626	153300	92332000	5820	5820	5820	5820	0
225	20240626	153200	92332000	5820	5820	5820	5820	0
226	20240626	153100	92332000	5820	5820	5820	5820	0
227	20240626	153000	92332000	5820	5820	5820	5820	610
228	20240626	152900	88781800	5780	5780	5780	5780	0
229	20240626	152800	88781800	5780	5780	5780	5780	0
230	20240626	152700	88781800	5780	5780	5780	5780	0
231	20240626	152600	88781800	5780	5780	5780	5780	0
232	20240626	152500	88781800	5780	5780	5780	5780	0
233	20240626	152400	88781800	5780	5780	5780	5780	0
234	20240626	152300	88781800	5780	5780	5780	5780	0
235	20240626	152200	88781800	5780	5780	5780	5780	0
236	20240626	152100	88781800	5780	5780	5780	5780	0
237	20240626	152000	88781800	5780	5780	5780	5780	0
238	20240626	151900	88781800	5780	5780	5780	5780	0
239	20240626	151800	88781800	5780	5780	5780	5780	0
240	20240626	151700	88781800	5780	5780	5780	5780	1
241	20240626	151600	88776020	5770	5770	5770	5770	0
242	20240626	151500	88776020	5770	5770	5770	5770	0
243	20240626	151400	88776020	5770	5770	5780	5770	192
244	20240626	151300	87668170	5780	5780	5780	5780	0
245	20240626	151200	87668170	5780	5780	5780	5780	0
246	20240626	151100	87668170	5780	5780	5780	5780	1
247	20240626	151000	87662390	5790	5790	5790	5790	0
248	20240626	150900	87662390	5790	5790	5790	5790	0
249	20240626	150800	87662390	5790	5790	5790	5790	0
250	20240626	150700	87662390	5790	5790	5790	5790	0
251	20240626	150600	87662390	5790	5790	5790	5790	0
252	20240626	150500	87662390	5790	5790	5790	5790	0
253	20240626	150400	87662390	5790	5790	5790	5790	13
254	20240626	150300	87587120	5790	5790	5790	5790	0
255	20240626	150200	87587120	5790	5790	5790	5790	0
256	20240626	150100	87587120	5790	5790	5790	5790	0
257	20240626	150000	87587120	5790	5790	5790	5790	0
258	20240626	145900	87587120	5790	5780	5790	5780	190
259	20240626	145800	86488900	5780	5780	5780	5780	0
260	20240626	145700	86488900	5780	5780	5780	5780	0
261	20240626	145600	86488900	5780	5780	5780	5780	0
262	20240626	145500	86488900	5780	5780	5780	5780	0
263	20240626	145400	86488900	5780	5780	5780	5780	0
264	20240626	145300	86488900	5780	5780	5780	5780	0
265	20240626	145200	86488900	5780	5760	5780	5760	101
266	20240626	145100	85907120	5790	5790	5790	5790	0
267	20240626	145000	85907120	5790	5790	5790	5790	0
268	20240626	144900	85907120	5790	5780	5790	5780	20
269	20240626	144800	85791500	5780	5770	5780	5770	780
270	20240626	144700	81290880	5770	5770	5770	5770	0
271	20240626	144600	81290880	5770	5770	5770	5770	0
272	20240626	144500	81290880	5770	5770	5770	5770	0
273	20240626	144400	81290880	5770	5770	5770	5770	0
274	20240626	144300	81290880	5770	5770	5770	5770	0
275	20240626	144200	81290880	5770	5770	5770	5770	0
276	20240626	144100	81290880	5770	5770	5770	5770	0
277	20240626	144000	81290880	5770	5770	5770	5770	0
278	20240626	143900	81290880	5770	5770	5770	5770	0
279	20240626	143800	81290880	5770	5770	5770	5770	1
280	20240626	143700	81285110	5760	5760	5760	5760	20
281	20240626	143600	81169910	5760	5760	5760	5760	0
282	20240626	143500	81169910	5760	5760	5760	5760	40
283	20240626	143400	80939510	5770	5770	5770	5770	0
284	20240626	143300	80939510	5770	5770	5770	5770	0
285	20240626	143200	80939510	5770	5770	5770	5770	0
286	20240626	143100	80939510	5770	5770	5770	5770	0
287	20240626	143000	80939510	5770	5770	5770	5770	0
288	20240626	142900	80939510	5770	5770	5770	5770	0
289	20240626	142800	80939510	5770	5770	5770	5770	0
290	20240626	142700	80939510	5770	5770	5770	5770	0
291	20240626	142600	80939510	5770	5770	5770	5770	0
292	20240626	142500	80939510	5770	5770	5770	5770	0
293	20240626	142400	80939510	5770	5770	5770	5770	0
294	20240626	142300	80939510	5770	5770	5770	5770	0
295	20240626	142200	80939510	5770	5770	5770	5770	1
296	20240626	142100	80933740	5770	5770	5770	5770	0
297	20240626	142000	80933740	5770	5770	5770	5770	0
298	20240626	141900	80933740	5770	5770	5770	5770	0
299	20240626	141800	80933740	5770	5770	5770	5770	0
300	20240626	141700	80933740	5770	5770	5770	5770	0
301	20240626	141600	80933740	5770	5770	5770	5770	0
302	20240626	141500	80933740	5770	5770	5770	5770	0
303	20240626	141400	80933740	5770	5770	5770	5770	0
304	20240626	141300	80933740	5770	5770	5770	5770	0
305	20240626	141200	80933740	5770	5770	5770	5770	20
306	20240626	141100	80818340	5770	5770	5770	5770	0
307	20240626	141000	80818340	5770	5770	5770	5770	0
308	20240626	140900	80818340	5770	5770	5770	5770	0
309	20240626	140800	80818340	5770	5770	5770	5770	0
310	20240626	140700	80818340	5770	5770	5770	5770	0
311	20240626	140600	80818340	5770	5770	5770	5770	0
312	20240626	140500	80818340	5770	5770	5770	5770	0
313	20240626	140400	80818340	5770	5770	5770	5770	20
314	20240626	140300	80702940	5770	5770	5770	5770	0
315	20240626	140200	80702940	5770	5770	5770	5770	0
316	20240626	140100	80702940	5770	5770	5770	5770	0
317	20240626	140000	80702940	5770	5770	5770	5770	0
318	20240626	135900	80702940	5770	5770	5770	5770	0
319	20240626	135800	80702940	5770	5770	5770	5770	0
320	20240626	135700	80702940	5770	5770	5770	5770	0
321	20240626	135600	80702940	5770	5770	5770	5770	1
322	20240626	135500	80697170	5770	5770	5770	5770	4
323	20240626	135400	80674090	5770	5770	5770	5770	20
324	20240626	135300	80558690	5770	5770	5770	5770	0
325	20240626	135200	80558690	5770	5770	5770	5770	0
326	20240626	135100	80558690	5770	5770	5770	5770	0
327	20240626	135000	80558690	5770	5770	5770	5770	0
328	20240626	134900	80558690	5770	5770	5770	5770	0
329	20240626	134800	80558690	5770	5770	5770	5770	0
330	20240626	134700	80558690	5770	5770	5770	5770	0
331	20240626	134600	80558690	5770	5770	5770	5770	0
332	20240626	134500	80558690	5770	5770	5770	5770	0
333	20240626	134400	80558690	5770	5770	5770	5770	0
334	20240626	134300	80558690	5770	5770	5770	5770	0
335	20240626	134200	80558690	5770	5770	5770	5770	0
336	20240626	134100	80558690	5770	5770	5770	5770	0
337	20240626	134000	80558690	5770	5770	5770	5770	0
338	20240626	133900	80558690	5770	5770	5770	5770	1
339	20240626	133800	80552920	5770	5770	5770	5770	0
340	20240626	133700	80552920	5770	5770	5770	5770	0
341	20240626	133600	80552920	5770	5770	5770	5770	0
342	20240626	133500	80552920	5770	5770	5770	5770	1
343	20240626	133400	80547150	5770	5770	5770	5770	5
344	20240626	133300	80518300	5770	5770	5770	5770	0
345	20240626	133200	80518300	5770	5770	5770	5770	0
346	20240626	133100	80518300	5770	5770	5770	5770	0
347	20240626	133000	80518300	5770	5770	5770	5770	1
348	20240626	132900	80512530	5760	5760	5760	5760	1
349	20240626	132800	80506770	5770	5770	5770	5770	0
350	20240626	132700	80506770	5770	5770	5770	5770	0
351	20240626	132600	80506770	5770	5770	5770	5770	0
352	20240626	132500	80506770	5770	5770	5770	5770	0
353	20240626	132400	80506770	5770	5770	5770	5770	0
354	20240626	132300	80506770	5770	5770	5770	5770	0
355	20240626	132200	80506770	5770	5770	5770	5770	0
356	20240626	132100	80506770	5770	5770	5770	5770	2
357	20240626	132000	80495230	5770	5770	5770	5770	0
358	20240626	131900	80495230	5770	5770	5770	5770	0
359	20240626	131800	80495230	5770	5770	5770	5770	0
360	20240626	131700	80495230	5770	5770	5770	5770	0
361	20240626	131600	80495230	5770	5770	5770	5770	9
362	20240626	131500	80443300	5780	5780	5780	5780	0
363	20240626	131400	80443300	5780	5780	5780	5780	0
364	20240626	131300	80443300	5780	5780	5780	5780	0
365	20240626	131200	80443300	5780	5780	5780	5780	0
366	20240626	131100	80443300	5780	5780	5780	5780	0
367	20240626	131000	80443300	5780	5780	5780	5780	1
368	20240626	130900	80437520	5780	5780	5780	5780	0
369	20240626	130800	80437520	5780	5780	5780	5780	50
370	20240626	130700	80148520	5760	5760	5760	5760	0
371	20240626	130600	80148520	5760	5760	5760	5760	0
372	20240626	130500	80148520	5760	5760	5760	5760	2
373	20240626	130400	80137000	5800	5800	5800	5800	0
374	20240626	130300	80137000	5800	5800	5800	5800	0
375	20240626	130200	80137000	5800	5800	5800	5800	0
376	20240626	130100	80137000	5800	5800	5800	5800	0
377	20240626	130000	80137000	5800	5800	5800	5800	0
378	20240626	125900	80137000	5800	5800	5800	5800	0
379	20240626	125800	80137000	5800	5800	5800	5800	0
380	20240626	125700	80137000	5800	5800	5800	5800	0
381	20240626	125600	80137000	5800	5800	5800	5800	0
382	20240626	125500	80137000	5800	5800	5800	5800	0
383	20240626	125400	80137000	5800	5800	5800	5800	0
384	20240626	125300	80137000	5800	5800	5800	5800	0
385	20240626	125200	80137000	5800	5800	5800	5800	0
386	20240626	125100	80137000	5800	5800	5800	5800	0
387	20240626	125000	80137000	5800	5800	5800	5800	0
388	20240626	124900	80137000	5800	5800	5800	5800	0
389	20240626	124800	80137000	5800	5800	5800	5800	0
390	20240626	124700	80137000	5800	5800	5800	5800	0
391	20240626	124600	80137000	5800	5800	5800	5800	0
392	20240626	124500	80137000	5800	5800	5800	5800	0
393	20240626	124400	80137000	5800	5800	5800	5800	0
394	20240626	124300	80137000	5800	5800	5800	5800	0
395	20240626	124200	80137000	5800	5800	5800	5800	0
396	20240626	124100	80137000	5800	5800	5800	5800	0
397	20240626	124000	80137000	5800	5800	5800	5800	0
398	20240626	123900	80137000	5800	5800	5800	5800	0
399	20240626	123800	80137000	5800	5800	5800	5800	0
400	20240626	123700	80137000	5800	5800	5800	5800	0
401	20240626	123600	80137000	5800	5800	5800	5800	0
402	20240626	123500	80137000	5800	5800	5800	5800	0
403	20240626	123400	80137000	5800	5800	5800	5800	0
404	20240626	123300	80137000	5800	5800	5800	5800	0
405	20240626	123200	80137000	5800	5800	5800	5800	0
406	20240626	123100	80137000	5800	5800	5800	5800	0
407	20240626	123000	80137000	5800	5800	5800	5800	0
408	20240626	122900	80137000	5800	5800	5800	5800	0
409	20240626	122800	80137000	5800	5800	5800	5800	1
410	20240626	122700	80131200	5750	5760	5760	5750	1000
411	20240626	122600	74375950	5750	5790	5790	5750	3519
412	20240626	122500	54105280	5790	5790	5790	5790	0
413	20240626	122400	54105280	5790	5790	5790	5790	0
414	20240626	122300	54105280	5790	5790	5790	5790	262
415	20240626	122200	52588300	5800	5800	5800	5800	0
416	20240626	122100	52588300	5800	5800	5800	5800	25
417	20240626	122000	52443300	5810	5810	5810	5810	0
418	20240626	121900	52443300	5810	5810	5810	5810	0
419	20240626	121800	52443300	5810	5810	5810	5810	0
420	20240626	121700	52443300	5810	5810	5810	5810	0
421	20240626	121600	52443300	5810	5810	5810	5810	81
422	20240626	121500	51972690	5820	5820	5820	5820	0
423	20240626	121400	51972690	5820	5820	5820	5820	0
424	20240626	121300	51972690	5820	5820	5820	5820	0
425	20240626	121200	51972690	5820	5820	5820	5820	0
426	20240626	121100	51972690	5820	5820	5820	5820	0
427	20240626	121000	51972690	5820	5820	5820	5820	0
428	20240626	120900	51972690	5820	5820	5820	5820	0
429	20240626	120800	51972690	5820	5820	5820	5820	0
430	20240626	120700	51972690	5820	5820	5820	5820	0
431	20240626	120600	51972690	5820	5820	5820	5820	0
432	20240626	120500	51972690	5820	5820	5820	5820	0
433	20240626	120400	51972690	5820	5820	5820	5820	0
434	20240626	120300	51972690	5820	5820	5820	5820	0
435	20240626	120200	51972690	5820	5820	5820	5820	0
436	20240626	120100	51972690	5820	5820	5820	5820	0
437	20240626	120000	51972690	5820	5820	5820	5820	0
438	20240626	115900	51972690	5820	5820	5820	5820	0
439	20240626	115800	51972690	5820	5820	5820	5820	1
440	20240626	115700	51966870	5820	5820	5820	5820	0
441	20240626	115600	51966870	5820	5820	5820	5820	0
442	20240626	115500	51966870	5820	5820	5820	5820	0
443	20240626	115400	51966870	5820	5820	5820	5820	0
444	20240626	115300	51966870	5820	5820	5820	5820	0
445	20240626	115200	51966870	5820	5820	5820	5820	0
446	20240626	115100	51966870	5820	5820	5820	5820	0
447	20240626	115000	51966870	5820	5820	5820	5820	0
448	20240626	114900	51966870	5820	5820	5820	5820	0
449	20240626	114800	51966870	5820	5820	5820	5820	0
450	20240626	114700	51966870	5820	5820	5820	5820	0
451	20240626	114600	51966870	5820	5820	5820	5820	0
452	20240626	114500	51966870	5820	5820	5820	5820	1
453	20240626	114400	51961050	5820	5820	5820	5820	0
454	20240626	114300	51961050	5820	5820	5820	5820	0
455	20240626	114200	51961050	5820	5820	5820	5820	0
456	20240626	114100	51961050	5820	5820	5820	5820	0
457	20240626	114000	51961050	5820	5820	5820	5820	0
458	20240626	113900	51961050	5820	5820	5820	5820	0
459	20240626	113800	51961050	5820	5820	5820	5820	37
460	20240626	113700	51745710	5830	5830	5830	5830	1
461	20240626	113600	51739880	5820	5820	5820	5820	13
462	20240626	113500	51664220	5820	5820	5830	5820	50
463	20240626	113400	51373210	5830	5830	5830	5830	0
464	20240626	113300	51373210	5830	5830	5830	5830	50
465	20240626	113200	51081710	5820	5820	5820	5820	0
466	20240626	113100	51081710	5820	5820	5820	5820	1
467	20240626	113000	51075890	5820	5800	5820	5800	147
468	20240626	112900	50221150	5790	5790	5790	5790	0
469	20240626	112800	50221150	5790	5790	5790	5790	0
470	20240626	112700	50221150	5790	5790	5790	5790	0
471	20240626	112600	50221150	5790	5790	5790	5790	56
472	20240626	112500	49896910	5790	5790	5790	5790	0
473	20240626	112400	49896910	5790	5790	5790	5790	1
474	20240626	112300	49891120	5800	5800	5800	5800	1
475	20240626	112200	49885320	5790	5790	5790	5790	210
476	20240626	112100	48669420	5790	5790	5790	5790	0
477	20240626	112000	48669420	5790	5790	5790	5790	0
478	20240626	111900	48669420	5790	5790	5790	5790	0
479	20240626	111800	48669420	5790	5790	5790	5790	0
480	20240626	111700	48669420	5790	5790	5790	5790	0
481	20240626	111600	48669420	5790	5790	5790	5790	0
482	20240626	111500	48669420	5790	5790	5790	5790	0
483	20240626	111400	48669420	5790	5790	5790	5790	0
484	20240626	111300	48669420	5790	5790	5790	5790	0
485	20240626	111200	48669420	5790	5790	5790	5790	0
486	20240626	111100	48669420	5790	5790	5790	5790	0
487	20240626	111000	48669420	5790	5790	5790	5790	0
488	20240626	110900	48669420	5790	5790	5790	5790	1
489	20240626	110800	48663630	5760	5760	5760	5760	4
490	20240626	110700	48640590	5790	5790	5790	5790	9
491	20240626	110600	48588480	5790	5790	5790	5790	0
492	20240626	110500	48588480	5790	5790	5790	5790	0
493	20240626	110400	48588480	5790	5790	5790	5790	0
494	20240626	110300	48588480	5790	5790	5790	5790	0
495	20240626	110200	48588480	5790	5790	5790	5790	0
496	20240626	110100	48588480	5790	5790	5790	5790	0
497	20240626	110000	48588480	5790	5790	5790	5790	100
498	20240626	105900	48009480	5790	5790	5790	5790	0
499	20240626	105800	48009480	5790	5760	5790	5760	80
500	20240626	105700	47547650	5780	5780	5780	5780	150
501	20240626	105600	46680650	5760	5760	5760	5760	400
502	20240626	105500	44376650	5750	5750	5750	5750	501
503	20240626	105400	41495900	5780	5780	5780	5780	0
504	20240626	105300	41495900	5780	5780	5780	5780	0
505	20240626	105200	41495900	5780	5780	5780	5780	0
506	20240626	105100	41495900	5780	5780	5780	5780	0
507	20240626	105000	41495900	5780	5780	5780	5780	0
508	20240626	104900	41495900	5780	5780	5780	5780	0
509	20240626	104800	41495900	5780	5780	5780	5780	0
510	20240626	104700	41495900	5780	5780	5780	5780	0
511	20240626	104600	41495900	5780	5780	5780	5780	0
512	20240626	104500	41495900	5780	5780	5780	5780	0
513	20240626	104400	41495900	5780	5780	5780	5780	0
514	20240626	104300	41495900	5780	5780	5780	5780	0
515	20240626	104200	41495900	5780	5780	5780	5780	0
516	20240626	104100	41495900	5780	5780	5780	5780	0
517	20240626	104000	41495900	5780	5770	5780	5770	40
518	20240626	103900	41265070	5770	5770	5770	5770	0
519	20240626	103800	41265070	5770	5770	5770	5770	0
520	20240626	103700	41265070	5770	5760	5770	5760	21
521	20240626	103600	41144000	5760	5760	5760	5760	0
522	20240626	103500	41144000	5760	5760	5760	5760	0
523	20240626	103400	41144000	5760	5760	5760	5760	1
524	20240626	103300	41138240	5760	5760	5760	5760	0
525	20240626	103200	41138240	5760	5760	5760	5760	0
526	20240626	103100	41138240	5760	5760	5760	5760	0
527	20240626	103000	41138240	5760	5760	5760	5760	0
528	20240626	102900	41138240	5760	5760	5760	5760	0
529	20240626	102800	41138240	5760	5760	5760	5760	0
530	20240626	102700	41138240	5760	5760	5760	5760	0
531	20240626	102600	41138240	5760	5760	5760	5760	0
532	20240626	102500	41138240	5760	5760	5760	5760	39
533	20240626	102400	40913600	5770	5770	5770	5770	0
534	20240626	102300	40913600	5770	5770	5770	5770	1
535	20240626	102200	40907830	5770	5770	5770	5770	0
536	20240626	102100	40907830	5770	5770	5770	5770	0
537	20240626	102000	40907830	5770	5770	5770	5770	5
538	20240626	101900	40878980	5770	5770	5770	5770	0
539	20240626	101800	40878980	5770	5770	5770	5770	0
540	20240626	101700	40878980	5770	5770	5770	5770	0
541	20240626	101600	40878980	5770	5770	5770	5770	1
542	20240626	101500	40873210	5770	5770	5770	5770	0
543	20240626	101400	40873210	5770	5770	5770	5770	0
544	20240626	101300	40873210	5770	5770	5770	5770	5
545	20240626	101200	40844360	5770	5770	5770	5770	0
546	20240626	101100	40844360	5770	5770	5770	5770	1
547	20240626	101000	40838590	5770	5770	5770	5770	0
548	20240626	100900	40838590	5770	5770	5770	5770	0
549	20240626	100800	40838590	5770	5770	5770	5770	0
550	20240626	100700	40838590	5770	5770	5770	5770	0
551	20240626	100600	40838590	5770	5770	5770	5770	0
552	20240626	100500	40838590	5770	5770	5770	5770	1
553	20240626	100400	40832820	5770	5770	5770	5770	0
554	20240626	100300	40832820	5770	5770	5770	5770	0
555	20240626	100200	40832820	5770	5770	5770	5770	12
556	20240626	100100	40763580	5770	5770	5770	5770	1
557	20240626	100000	40757810	5760	5760	5760	5760	36
558	20240626	095900	40550450	5760	5760	5760	5760	2
559	20240626	095800	40538930	5760	5760	5760	5760	0
560	20240626	095700	40538930	5760	5760	5760	5760	4
561	20240626	095600	40515890	5760	5760	5760	5760	0
562	20240626	095500	40515890	5760	5760	5760	5760	0
563	20240626	095400	40515890	5760	5760	5760	5760	0
564	20240626	095300	40515890	5760	5760	5760	5760	1
565	20240626	095200	40510130	5750	5750	5750	5750	0
566	20240626	095100	40510130	5750	5750	5750	5750	0
567	20240626	095000	40510130	5750	5750	5750	5750	50
568	20240626	094900	40222630	5760	5760	5760	5760	0
569	20240626	094800	40222630	5760	5760	5760	5760	0
570	20240626	094700	40222630	5760	5760	5760	5760	0
571	20240626	094600	40222630	5760	5760	5760	5760	3
572	20240626	094500	40205350	5760	5760	5760	5760	0
573	20240626	094400	40205350	5760	5760	5760	5760	0
574	20240626	094300	40205350	5760	5760	5760	5760	0
575	20240626	094200	40205350	5760	5760	5760	5760	0
576	20240626	094100	40205350	5760	5760	5760	5760	4
577	20240626	094000	40182310	5770	5770	5770	5770	0
578	20240626	093900	40182310	5770	5770	5770	5770	0
579	20240626	093800	40182310	5770	5770	5770	5770	0
580	20240626	093700	40182310	5770	5770	5770	5770	0
581	20240626	093600	40182310	5770	5770	5770	5770	0
582	20240626	093500	40182310	5770	5770	5770	5770	0
583	20240626	093400	40182310	5770	5770	5770	5770	1
584	20240626	093300	40176540	5750	5750	5750	5750	0
585	20240626	093200	40176540	5750	5760	5760	5750	5000
586	20240626	093100	11419210	5760	5760	5760	5760	0
587	20240626	093000	11419210	5760	5760	5760	5760	34
588	20240626	092900	11223370	5770	5770	5770	5770	0
589	20240626	092800	11223370	5770	5770	5770	5770	1
590	20240626	092700	11217600	5760	5760	5760	5760	0
591	20240626	092600	11217600	5760	5760	5760	5760	100
592	20240626	092500	10641600	5770	5770	5770	5770	0
593	20240626	092400	10641600	5770	5770	5770	5770	0
594	20240626	092300	10641600	5770	5770	5770	5770	0
595	20240626	092200	10641600	5770	5770	5770	5770	0
596	20240626	092100	10641600	5770	5770	5770	5770	0
597	20240626	092000	10641600	5770	5770	5770	5770	0
598	20240626	091900	10641600	5770	5760	5770	5760	2
599	20240626	091800	10630070	5770	5770	5770	5770	0
600	20240626	091700	10630070	5770	5770	5770	5770	0
601	20240626	091600	10630070	5770	5760	5770	5760	3
602	20240626	091500	10612780	5760	5760	5760	5760	48
603	20240626	091400	10336300	5760	5760	5760	5760	0
604	20240626	091300	10336300	5760	5760	5760	5760	1
605	20240626	091200	10330540	5750	5750	5750	5750	970
606	20240626	091100	4753040	5750	5750	5750	5750	5
607	20240626	091000	4724290	5760	5760	5760	5760	0
608	20240626	090900	4724290	5760	5760	5760	5760	12
609	20240626	090800	4655170	5760	5760	5760	5760	0
610	20240626	090700	4655170	5760	5760	5760	5760	0
611	20240626	090600	4655170	5760	5760	5760	5760	0
612	20240626	090500	4655170	5760	5770	5770	5760	8
613	20240626	090400	4609080	5750	5760	5760	5750	524
614	20240626	090300	1595580	5790	5790	5790	5790	0
615	20240626	090200	1595580	5790	5790	5790	5790	0
616	20240626	090100	1595580	5790	5790	5790	5790	1
617	20240626	090000	1589790	5790	5760	5790	5760	276