KissMeData/200780/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203300	54137610	5570	5570	5570	5570	120
3	20240621	203200	54137610	5570	5570	5570	5570	0
4	20240621	203100	54137610	5570	5570	5570	5570	0
5	20240621	203000	54137610	5570	5570	5570	5570	0
6	20240621	202900	54137610	5570	5570	5570	5570	0
7	20240621	202800	54137610	5570	5570	5570	5570	0
8	20240621	202700	54137610	5570	5570	5570	5570	0
9	20240621	202600	54137610	5570	5570	5570	5570	0
10	20240621	202500	54137610	5570	5570	5570	5570	0
11	20240621	202400	54137610	5570	5570	5570	5570	0
12	20240621	202300	54137610	5570	5570	5570	5570	0
13	20240621	202200	54137610	5570	5570	5570	5570	0
14	20240621	202100	54137610	5570	5570	5570	5570	0
15	20240621	202000	54137610	5570	5570	5570	5570	0
16	20240621	201900	54137610	5570	5570	5570	5570	0
17	20240621	201800	54137610	5570	5570	5570	5570	0
18	20240621	201700	54137610	5570	5570	5570	5570	0
19	20240621	201600	54137610	5570	5570	5570	5570	0
20	20240621	201500	54137610	5570	5570	5570	5570	0
21	20240621	201400	54137610	5570	5570	5570	5570	0
22	20240621	201300	54137610	5570	5570	5570	5570	0
23	20240621	201200	54137610	5570	5570	5570	5570	0
24	20240621	201100	54137610	5570	5570	5570	5570	0
25	20240621	201000	54137610	5570	5570	5570	5570	0
26	20240621	200900	54137610	5570	5570	5570	5570	0
27	20240621	200800	54137610	5570	5570	5570	5570	0
28	20240621	200700	54137610	5570	5570	5570	5570	0
29	20240621	200600	54137610	5570	5570	5570	5570	0
30	20240621	200500	54137610	5570	5570	5570	5570	0
31	20240621	200400	54137610	5570	5570	5570	5570	0
32	20240621	200300	54137610	5570	5570	5570	5570	120
33	20240621	200200	54137610	5570	5570	5570	5570	0
34	20240621	200100	54137610	5570	5570	5570	5570	0
35	20240621	200000	54137610	5570	5570	5570	5570	0
36	20240621	195900	54137610	5570	5570	5570	5570	0
37	20240621	195800	54137610	5570	5570	5570	5570	0
38	20240621	195700	54137610	5570	5570	5570	5570	0
39	20240621	195600	54137610	5570	5570	5570	5570	0
40	20240621	195500	54137610	5570	5570	5570	5570	0
41	20240621	195400	54137610	5570	5570	5570	5570	0
42	20240621	195300	54137610	5570	5570	5570	5570	0
43	20240621	195200	54137610	5570	5570	5570	5570	0
44	20240621	195100	54137610	5570	5570	5570	5570	0
45	20240621	195000	54137610	5570	5570	5570	5570	0
46	20240621	194900	54137610	5570	5570	5570	5570	0
47	20240621	194800	54137610	5570	5570	5570	5570	0
48	20240621	194700	54137610	5570	5570	5570	5570	0
49	20240621	194600	54137610	5570	5570	5570	5570	0
50	20240621	194500	54137610	5570	5570	5570	5570	0
51	20240621	194400	54137610	5570	5570	5570	5570	0
52	20240621	194300	54137610	5570	5570	5570	5570	0
53	20240621	194200	54137610	5570	5570	5570	5570	0
54	20240621	194100	54137610	5570	5570	5570	5570	0
55	20240621	194000	54137610	5570	5570	5570	5570	0
56	20240621	193900	54137610	5570	5570	5570	5570	0
57	20240621	193800	54137610	5570	5570	5570	5570	0
58	20240621	193700	54137610	5570	5570	5570	5570	0
59	20240621	193600	54137610	5570	5570	5570	5570	0
60	20240621	193500	54137610	5570	5570	5570	5570	0
61	20240621	193400	54137610	5570	5570	5570	5570	0
62	20240621	193300	54137610	5570	5570	5570	5570	120
63	20240621	193200	54137610	5570	5570	5570	5570	0
64	20240621	193100	54137610	5570	5570	5570	5570	0
65	20240621	193000	54137610	5570	5570	5570	5570	0
66	20240621	192900	54137610	5570	5570	5570	5570	0
67	20240621	192800	54137610	5570	5570	5570	5570	0
68	20240621	192700	54137610	5570	5570	5570	5570	0
69	20240621	192600	54137610	5570	5570	5570	5570	0
70	20240621	192500	54137610	5570	5570	5570	5570	0
71	20240621	192400	54137610	5570	5570	5570	5570	0
72	20240621	192300	54137610	5570	5570	5570	5570	0
73	20240621	192200	54137610	5570	5570	5570	5570	0
74	20240621	192100	54137610	5570	5570	5570	5570	0
75	20240621	192000	54137610	5570	5570	5570	5570	0
76	20240621	191900	54137610	5570	5570	5570	5570	0
77	20240621	191800	54137610	5570	5570	5570	5570	0
78	20240621	191700	54137610	5570	5570	5570	5570	0
79	20240621	191600	54137610	5570	5570	5570	5570	0
80	20240621	191500	54137610	5570	5570	5570	5570	0
81	20240621	191400	54137610	5570	5570	5570	5570	0
82	20240621	191300	54137610	5570	5570	5570	5570	0
83	20240621	191200	54137610	5570	5570	5570	5570	0
84	20240621	191100	54137610	5570	5570	5570	5570	0
85	20240621	191000	54137610	5570	5570	5570	5570	0
86	20240621	190900	54137610	5570	5570	5570	5570	0
87	20240621	190800	54137610	5570	5570	5570	5570	0
88	20240621	190700	54137610	5570	5570	5570	5570	0
89	20240621	190600	54137610	5570	5570	5570	5570	0
90	20240621	190500	54137610	5570	5570	5570	5570	0
91	20240621	190400	54137610	5570	5570	5570	5570	0
92	20240621	190300	54137610	5570	5570	5570	5570	120
93	20240621	190200	54137610	5570	5570	5570	5570	0
94	20240621	190100	54137610	5570	5570	5570	5570	0
95	20240621	190000	54137610	5570	5570	5570	5570	0
96	20240621	185900	54137610	5570	5570	5570	5570	0
97	20240621	185800	54137610	5570	5570	5570	5570	0
98	20240621	185700	54137610	5570	5570	5570	5570	0
99	20240621	185600	54137610	5570	5570	5570	5570	0
100	20240621	185500	54137610	5570	5570	5570	5570	0
101	20240621	185400	54137610	5570	5570	5570	5570	0
102	20240621	185300	54137610	5570	5570	5570	5570	0
103	20240621	185200	54137610	5570	5570	5570	5570	0
104	20240621	185100	54137610	5570	5570	5570	5570	0
105	20240621	185000	54137610	5570	5570	5570	5570	0
106	20240621	184900	54137610	5570	5570	5570	5570	0
107	20240621	184800	54137610	5570	5570	5570	5570	0
108	20240621	184700	54137610	5570	5570	5570	5570	0
109	20240621	184600	54137610	5570	5570	5570	5570	0
110	20240621	184500	54137610	5570	5570	5570	5570	0
111	20240621	184400	54137610	5570	5570	5570	5570	0
112	20240621	184300	54137610	5570	5570	5570	5570	0
113	20240621	184200	54137610	5570	5570	5570	5570	0
114	20240621	184100	54137610	5570	5570	5570	5570	0
115	20240621	184000	54137610	5570	5570	5570	5570	0
116	20240621	183900	54137610	5570	5570	5570	5570	0
117	20240621	183800	54137610	5570	5570	5570	5570	0
118	20240621	183700	54137610	5570	5570	5570	5570	0
119	20240621	183600	54137610	5570	5570	5570	5570	0
120	20240621	183500	54137610	5570	5570	5570	5570	0
121	20240621	183400	54137610	5570	5570	5570	5570	0
122	20240621	183300	54137610	5570	5570	5570	5570	120
123	20240621	183200	54137610	5570	5570	5570	5570	0
124	20240621	183100	54137610	5570	5570	5570	5570	0
125	20240621	183000	54137610	5570	5570	5570	5570	0
126	20240621	182900	54137610	5570	5570	5570	5570	0
127	20240621	182800	54137610	5570	5570	5570	5570	0
128	20240621	182700	54137610	5570	5570	5570	5570	0
129	20240621	182600	54137610	5570	5570	5570	5570	0
130	20240621	182500	54137610	5570	5570	5570	5570	0
131	20240621	182400	54137610	5570	5570	5570	5570	0
132	20240621	182300	54137610	5570	5570	5570	5570	0
133	20240621	182200	54137610	5570	5570	5570	5570	0
134	20240621	182100	54137610	5570	5570	5570	5570	0
135	20240621	182000	54137610	5570	5570	5570	5570	0
136	20240621	181900	54137610	5570	5570	5570	5570	0
137	20240621	181800	54137610	5570	5570	5570	5570	0
138	20240621	181700	54137610	5570	5570	5570	5570	0
139	20240621	181600	54137610	5570	5570	5570	5570	0
140	20240621	181500	54137610	5570	5570	5570	5570	0
141	20240621	181400	54137610	5570	5570	5570	5570	0
142	20240621	181300	54137610	5570	5570	5570	5570	0
143	20240621	181200	54137610	5570	5570	5570	5570	0
144	20240621	181100	54137610	5570	5570	5570	5570	0
145	20240621	181000	54137610	5570	5570	5570	5570	0
146	20240621	180900	54137610	5570	5570	5570	5570	0
147	20240621	180800	54137610	5570	5570	5570	5570	0
148	20240621	180700	54137610	5570	5570	5570	5570	0
149	20240621	180600	54137610	5570	5570	5570	5570	0
150	20240621	180500	54137610	5570	5570	5570	5570	0
151	20240621	180400	54137610	5570	5570	5570	5570	0
152	20240621	180300	54137610	5570	5570	5570	5570	120
153	20240621	180200	54137610	5570	5570	5570	5570	0
154	20240621	180100	54137610	5570	5570	5570	5570	0
155	20240621	180000	54137610	5570	5570	5570	5570	0
156	20240621	175900	54137610	5570	5570	5570	5570	0
157	20240621	175800	54137610	5570	5570	5570	5570	0
158	20240621	175700	54137610	5570	5570	5570	5570	0
159	20240621	175600	54137610	5570	5570	5570	5570	0
160	20240621	175500	54137610	5570	5570	5570	5570	0
161	20240621	175400	54137610	5570	5570	5570	5570	0
162	20240621	175300	54137610	5570	5570	5570	5570	0
163	20240621	175200	54137610	5570	5570	5570	5570	0
164	20240621	175100	54137610	5570	5570	5570	5570	0
165	20240621	175000	54137610	5570	5570	5570	5570	0
166	20240621	174900	54137610	5570	5570	5570	5570	0
167	20240621	174800	54137610	5570	5570	5570	5570	0
168	20240621	174700	54137610	5570	5570	5570	5570	0
169	20240621	174600	54137610	5570	5570	5570	5570	0
170	20240621	174500	54137610	5570	5570	5570	5570	0
171	20240621	174400	54137610	5570	5570	5570	5570	0
172	20240621	174300	54137610	5570	5570	5570	5570	0
173	20240621	174200	54137610	5570	5570	5570	5570	0
174	20240621	174100	54137610	5570	5570	5570	5570	0
175	20240621	174000	54137610	5570	5570	5570	5570	0
176	20240621	173900	54137610	5570	5570	5570	5570	0
177	20240621	173800	54137610	5570	5570	5570	5570	0
178	20240621	173700	54137610	5570	5570	5570	5570	0
179	20240621	173600	54137610	5570	5570	5570	5570	0
180	20240621	173500	54137610	5570	5570	5570	5570	0
181	20240621	173400	54137610	5570	5570	5570	5570	0
182	20240621	173300	54137610	5570	5570	5570	5570	120
183	20240621	173200	54137610	5570	5570	5570	5570	0
184	20240621	173100	54137610	5570	5570	5570	5570	0
185	20240621	173000	54137610	5570	5570	5570	5570	0
186	20240621	172900	54137610	5570	5570	5570	5570	0
187	20240621	172800	54137610	5570	5570	5570	5570	0
188	20240621	172700	54137610	5570	5570	5570	5570	0
189	20240621	172600	54137610	5570	5570	5570	5570	0
190	20240621	172500	54137610	5570	5570	5570	5570	0
191	20240621	172400	54137610	5570	5570	5570	5570	0
192	20240621	172300	54137610	5570	5570	5570	5570	0
193	20240621	172200	54137610	5570	5570	5570	5570	0
194	20240621	172100	54137610	5570	5570	5570	5570	0
195	20240621	172000	54137610	5570	5570	5570	5570	0
196	20240621	171900	54137610	5570	5570	5570	5570	0
197	20240621	171800	54137610	5570	5570	5570	5570	0
198	20240621	171700	54137610	5570	5570	5570	5570	0
199	20240621	171600	54137610	5570	5570	5570	5570	0
200	20240621	171500	54137610	5570	5570	5570	5570	0
201	20240621	171400	54137610	5570	5570	5570	5570	0
202	20240621	171300	54137610	5570	5570	5570	5570	0
203	20240621	171200	54137610	5570	5570	5570	5570	0
204	20240621	171100	54137610	5570	5570	5570	5570	0
205	20240621	171000	54137610	5570	5570	5570	5570	0
206	20240621	170900	54137610	5570	5570	5570	5570	0
207	20240621	170800	54137610	5570	5570	5570	5570	0
208	20240621	170700	54137610	5570	5570	5570	5570	0
209	20240621	170600	54137610	5570	5570	5570	5570	0
210	20240621	170500	54137610	5570	5570	5570	5570	0
211	20240621	170400	54137610	5570	5570	5570	5570	0
212	20240621	170300	54137610	5570	5570	5570	5570	120
213	20240621	170200	54137610	5570	5570	5570	5570	0
214	20240621	170100	54137610	5570	5570	5570	5570	0
215	20240621	170000	54137610	5570	5570	5570	5570	0
216	20240621	165900	54137610	5570	5570	5570	5570	0
217	20240621	165800	54137610	5570	5570	5570	5570	0
218	20240621	165700	54137610	5570	5570	5570	5570	0
219	20240621	165600	54137610	5570	5570	5570	5570	0
220	20240621	165500	54137610	5570	5570	5570	5570	0
221	20240621	165400	54137610	5570	5570	5570	5570	0
222	20240621	165300	54137610	5570	5570	5570	5570	0
223	20240621	165200	54137610	5570	5570	5570	5570	0
224	20240621	165100	54137610	5570	5570	5570	5570	0
225	20240621	165000	54137610	5570	5570	5570	5570	0
226	20240621	164900	54137610	5570	5570	5570	5570	0
227	20240621	164800	54137610	5570	5570	5570	5570	0
228	20240621	164700	54137610	5570	5570	5570	5570	0
229	20240621	164600	54137610	5570	5570	5570	5570	0
230	20240621	164500	54137610	5570	5570	5570	5570	0
231	20240621	164400	54137610	5570	5570	5570	5570	0
232	20240621	164300	54137610	5570	5570	5570	5570	0
233	20240621	164200	54137610	5570	5570	5570	5570	0
234	20240621	164100	54137610	5570	5570	5570	5570	0
235	20240621	164000	54137610	5570	5570	5570	5570	0
236	20240621	163900	54137610	5570	5570	5570	5570	0
237	20240621	163800	54137610	5570	5570	5570	5570	0
238	20240621	163700	54137610	5570	5570	5570	5570	0
239	20240621	163600	54137610	5570	5570	5570	5570	0
240	20240621	163500	54137610	5570	5570	5570	5570	0
241	20240621	163400	54137610	5570	5570	5570	5570	0
242	20240621	163300	54137610	5570	5570	5570	5570	120
243	20240621	163200	54137610	5570	5570	5570	5570	0
244	20240621	163100	54137610	5570	5570	5570	5570	0
245	20240621	163000	54137610	5570	5570	5570	5570	0
246	20240621	162900	54137610	5570	5570	5570	5570	0
247	20240621	162800	54137610	5570	5570	5570	5570	0
248	20240621	162700	54137610	5570	5570	5570	5570	0
249	20240621	162600	54137610	5570	5570	5570	5570	0
250	20240621	162500	54137610	5570	5570	5570	5570	0
251	20240621	162400	54137610	5570	5570	5570	5570	0
252	20240621	162300	54137610	5570	5570	5570	5570	0
253	20240621	162200	54137610	5570	5570	5570	5570	0
254	20240621	162100	54137610	5570	5570	5570	5570	0
255	20240621	162000	54137610	5570	5570	5570	5570	0
256	20240621	161900	54137610	5570	5570	5570	5570	0
257	20240621	161800	54137610	5570	5570	5570	5570	0
258	20240621	161700	54137610	5570	5570	5570	5570	0
259	20240621	161600	54137610	5570	5570	5570	5570	0
260	20240621	161500	54137610	5570	5570	5570	5570	0
261	20240621	161400	54137610	5570	5570	5570	5570	0
262	20240621	161300	54137610	5570	5570	5570	5570	0
263	20240621	161200	54137610	5570	5570	5570	5570	0
264	20240621	161100	54137610	5570	5570	5570	5570	0
265	20240621	161000	54137610	5570	5570	5570	5570	0
266	20240621	160900	54137610	5570	5570	5570	5570	0
267	20240621	160800	54137610	5570	5570	5570	5570	0
268	20240621	160700	54137610	5570	5570	5570	5570	0
269	20240621	160600	54137610	5570	5570	5570	5570	0
270	20240621	160500	54137610	5570	5570	5570	5570	0
271	20240621	160400	54137610	5570	5570	5570	5570	0
272	20240621	160300	54137610	5570	5570	5570	5570	120
273	20240621	160200	54137610	5570	5570	5570	5570	0
274	20240621	160100	54137610	5570	5570	5570	5570	0
275	20240621	160000	54137610	5570	5570	5570	5570	0
276	20240621	155900	54137610	5570	5570	5570	5570	0
277	20240621	155800	54137610	5570	5570	5570	5570	0
278	20240621	155700	54137610	5570	5570	5570	5570	0
279	20240621	155600	54137610	5570	5570	5570	5570	0
280	20240621	155500	54137610	5570	5570	5570	5570	0
281	20240621	155400	54137610	5570	5570	5570	5570	0
282	20240621	155300	54137610	5570	5570	5570	5570	0
283	20240621	155200	54137610	5570	5570	5570	5570	0
284	20240621	155100	54137610	5570	5570	5570	5570	0
285	20240621	155000	54137610	5570	5570	5570	5570	0
286	20240621	154900	54137610	5570	5570	5570	5570	0
287	20240621	154800	54137610	5570	5570	5570	5570	0
288	20240621	154700	54137610	5570	5570	5570	5570	0
289	20240621	154600	54137610	5570	5570	5570	5570	0
290	20240621	154500	54137610	5570	5570	5570	5570	0
291	20240621	154400	54137610	5570	5570	5570	5570	0
292	20240621	154300	54137610	5570	5570	5570	5570	0
293	20240621	154200	54137610	5570	5570	5570	5570	0
294	20240621	154100	54137610	5570	5570	5570	5570	0
295	20240621	154000	54137610	5570	5570	5570	5570	0
296	20240621	153900	54137610	5570	5570	5570	5570	0
297	20240621	153800	54137610	5570	5570	5570	5570	0
298	20240621	153700	54137610	5570	5570	5570	5570	0
299	20240621	153600	54137610	5570	5570	5570	5570	0
300	20240621	153500	54137610	5570	5570	5570	5570	0
301	20240621	153400	54137610	5570	5570	5570	5570	0
302	20240621	153300	54137610	5570	5570	5570	5570	120
303	20240621	153200	54137610	5570	5570	5570	5570	0
304	20240621	153100	54137610	5570	5570	5570	5570	0
305	20240621	153000	54137610	5570	5570	5570	5570	120
306	20240621	152900	53469210	5560	5560	5560	5560	0
307	20240621	152800	53469210	5560	5560	5560	5560	0
308	20240621	152700	53469210	5560	5560	5560	5560	0
309	20240621	152600	53469210	5560	5560	5560	5560	0
310	20240621	152500	53469210	5560	5560	5560	5560	0
311	20240621	152400	53469210	5560	5560	5560	5560	0
312	20240621	152300	53469210	5560	5560	5560	5560	0
313	20240621	152200	53469210	5560	5560	5560	5560	0
314	20240621	152100	53469210	5560	5560	5560	5560	0
315	20240621	152000	53469210	5560	5560	5560	5560	0
316	20240621	151900	53469210	5560	5540	5560	5540	150
317	20240621	151800	52637820	5540	5540	5540	5540	2
318	20240621	151700	52626740	5540	5460	5540	5450	10
319	20240621	151600	52571840	5470	5510	5510	5470	60
320	20240621	151500	52242760	5510	5510	5510	5510	2
321	20240621	151400	52231740	5560	5560	5560	5560	3
322	20240621	151300	52215060	5570	5570	5570	5570	0
323	20240621	151200	52215060	5570	5570	5570	5570	0
324	20240621	151100	52215060	5570	5570	5570	5570	0
325	20240621	151000	52215060	5570	5570	5570	5570	0
326	20240621	150900	52215060	5570	5570	5570	5570	0
327	20240621	150800	52215060	5570	5570	5570	5570	0
328	20240621	150700	52215060	5570	5570	5570	5570	0
329	20240621	150600	52215060	5570	5570	5570	5570	0
330	20240621	150500	52215060	5570	5570	5570	5570	0
331	20240621	150400	52215060	5570	5570	5570	5570	0
332	20240621	150300	52215060	5570	5570	5570	5570	0
333	20240621	150200	52215060	5570	5570	5570	5570	0
334	20240621	150100	52215060	5570	5570	5570	5570	0
335	20240621	150000	52215060	5570	5570	5570	5570	0
336	20240621	145900	52215060	5570	5490	5570	5490	228
337	20240621	145800	50958990	5490	5490	5490	5490	0
338	20240621	145700	50958990	5490	5490	5490	5490	0
339	20240621	145600	50958990	5490	5490	5490	5490	10
340	20240621	145500	50904090	5490	5490	5490	5490	0
341	20240621	145400	50904090	5490	5490	5490	5490	0
342	20240621	145300	50904090	5490	5490	5490	5490	0
343	20240621	145200	50904090	5490	5490	5490	5490	0
344	20240621	145100	50904090	5490	5490	5490	5490	0
345	20240621	145000	50904090	5490	5490	5490	5490	0
346	20240621	144900	50904090	5490	5490	5490	5490	0
347	20240621	144800	50904090	5490	5490	5490	5490	4
348	20240621	144700	50882130	5490	5490	5490	5490	0
349	20240621	144600	50882130	5490	5490	5490	5490	0
350	20240621	144500	50882130	5490	5490	5490	5490	0
351	20240621	144400	50882130	5490	5490	5490	5490	0
352	20240621	144300	50882130	5490	5490	5490	5490	0
353	20240621	144200	50882130	5490	5490	5490	5490	0
354	20240621	144100	50882130	5490	5490	5490	5490	8
355	20240621	144000	50838210	5490	5490	5490	5490	30
356	20240621	143900	50673510	5490	5490	5490	5490	10
357	20240621	143800	50618610	5490	5490	5490	5490	0
358	20240621	143700	50618610	5490	5490	5490	5490	0
359	20240621	143600	50618610	5490	5490	5490	5490	0
360	20240621	143500	50618610	5490	5490	5490	5490	0
361	20240621	143400	50618610	5490	5490	5490	5490	0
362	20240621	143300	50618610	5490	5490	5490	5490	90
363	20240621	143200	50124510	5490	5490	5490	5490	200
364	20240621	143100	49026510	5490	5490	5490	5490	0
365	20240621	143000	49026510	5490	5490	5490	5490	0
366	20240621	142900	49026510	5490	5490	5490	5490	0
367	20240621	142800	49026510	5490	5450	5490	5450	11
368	20240621	142700	48966520	5490	5490	5490	5490	0
369	20240621	142600	48966520	5490	5490	5490	5490	1
370	20240621	142500	48961030	5450	5470	5470	5450	705
371	20240621	142400	45113000	5460	5460	5460	5460	0
372	20240621	142300	45113000	5460	5460	5460	5460	0
373	20240621	142200	45113000	5460	5460	5460	5460	0
374	20240621	142100	45113000	5460	5460	5460	5460	0
375	20240621	142000	45113000	5460	5460	5460	5460	0
376	20240621	141900	45113000	5460	5460	5460	5460	0
377	20240621	141800	45113000	5460	5460	5460	5460	0
378	20240621	141700	45113000	5460	5490	5490	5460	120
379	20240621	141600	44455970	5500	5500	5500	5500	0
380	20240621	141500	44455970	5500	5500	5500	5500	0
381	20240621	141400	44455970	5500	5500	5500	5500	0
382	20240621	141300	44455970	5500	5500	5500	5500	0
383	20240621	141200	44455970	5500	5500	5500	5500	0
384	20240621	141100	44455970	5500	5500	5500	5500	0
385	20240621	141000	44455970	5500	5500	5500	5500	0
386	20240621	140900	44455970	5500	5500	5500	5500	0
387	20240621	140800	44455970	5500	5500	5500	5500	0
388	20240621	140700	44455970	5500	5500	5500	5500	0
389	20240621	140600	44455970	5500	5500	5500	5500	0
390	20240621	140500	44455970	5500	5500	5500	5500	0
391	20240621	140400	44455970	5500	5500	5500	5500	0
392	20240621	140300	44455970	5500	5500	5500	5500	0
393	20240621	140200	44455970	5500	5500	5500	5500	0
394	20240621	140100	44455970	5500	5500	5500	5500	0
395	20240621	140000	44455970	5500	5500	5500	5500	0
396	20240621	135900	44455970	5500	5500	5500	5500	0
397	20240621	135800	44455970	5500	5500	5500	5500	0
398	20240621	135700	44455970	5500	5500	5500	5500	0
399	20240621	135600	44455970	5500	5500	5500	5500	0
400	20240621	135500	44455970	5500	5500	5500	5500	0
401	20240621	135400	44455970	5500	5500	5500	5500	0
402	20240621	135300	44455970	5500	5500	5500	5500	0
403	20240621	135200	44455970	5500	5500	5500	5500	10
404	20240621	135100	44400970	5500	5500	5500	5500	0
405	20240621	135000	44400970	5500	5500	5500	5500	0
406	20240621	134900	44400970	5500	5500	5500	5500	0
407	20240621	134800	44400970	5500	5500	5500	5500	0
408	20240621	134700	44400970	5500	5500	5500	5500	8
409	20240621	134600	44356970	5510	5510	5510	5510	0
410	20240621	134500	44356970	5510	5510	5510	5510	0
411	20240621	134400	44356970	5510	5510	5510	5510	0
412	20240621	134300	44356970	5510	5510	5510	5510	0
413	20240621	134200	44356970	5510	5510	5510	5510	0
414	20240621	134100	44356970	5510	5510	5510	5510	0
415	20240621	134000	44356970	5510	5510	5510	5510	0
416	20240621	133900	44356970	5510	5510	5510	5510	0
417	20240621	133800	44356970	5510	5510	5510	5510	0
418	20240621	133700	44356970	5510	5510	5510	5510	0
419	20240621	133600	44356970	5510	5510	5510	5510	0
420	20240621	133500	44356970	5510	5510	5510	5510	0
421	20240621	133400	44356970	5510	5510	5510	5510	0
422	20240621	133300	44356970	5510	5510	5510	5510	0
423	20240621	133200	44356970	5510	5510	5510	5510	0
424	20240621	133100	44356970	5510	5510	5510	5510	50
425	20240621	133000	44081470	5510	5510	5510	5510	100
426	20240621	132900	43530470	5510	5510	5510	5510	0
427	20240621	132800	43530470	5510	5510	5510	5510	0
428	20240621	132700	43530470	5510	5510	5510	5510	0
429	20240621	132600	43530470	5510	5510	5510	5510	9
430	20240621	132500	43480880	5480	5480	5480	5480	0
431	20240621	132400	43480880	5480	5480	5480	5480	0
432	20240621	132300	43480880	5480	5480	5480	5480	0
433	20240621	132200	43480880	5480	5480	5480	5480	0
434	20240621	132100	43480880	5480	5480	5480	5480	0
435	20240621	132000	43480880	5480	5490	5490	5480	18
436	20240621	131900	43382230	5510	5510	5510	5510	0
437	20240621	131800	43382230	5510	5510	5510	5510	0
438	20240621	131700	43382230	5510	5510	5510	5510	0
439	20240621	131600	43382230	5510	5510	5510	5510	0
440	20240621	131500	43382230	5510	5510	5510	5510	1
441	20240621	131400	43376720	5510	5510	5510	5510	0
442	20240621	131300	43376720	5510	5510	5510	5510	0
443	20240621	131200	43376720	5510	5510	5510	5510	0
444	20240621	131100	43376720	5510	5510	5510	5510	0
445	20240621	131000	43376720	5510	5510	5510	5510	5
446	20240621	130900	43349170	5480	5480	5480	5480	0
447	20240621	130800	43349170	5480	5480	5480	5480	0
448	20240621	130700	43349170	5480	5480	5480	5480	0
449	20240621	130600	43349170	5480	5480	5480	5480	0
450	20240621	130500	43349170	5480	5480	5480	5480	0
451	20240621	130400	43349170	5480	5480	5480	5480	0
452	20240621	130300	43349170	5480	5480	5480	5480	0
453	20240621	130200	43349170	5480	5480	5480	5480	0
454	20240621	130100	43349170	5480	5480	5480	5480	0
455	20240621	130000	43349170	5480	5480	5480	5480	0
456	20240621	125900	43349170	5480	5480	5480	5480	0
457	20240621	125800	43349170	5480	5480	5480	5480	0
458	20240621	125700	43349170	5480	5480	5480	5480	0
459	20240621	125600	43349170	5480	5480	5480	5480	0
460	20240621	125500	43349170	5480	5480	5480	5480	0
461	20240621	125400	43349170	5480	5480	5480	5480	0
462	20240621	125300	43349170	5480	5480	5480	5480	0
463	20240621	125200	43349170	5480	5480	5480	5480	0
464	20240621	125100	43349170	5480	5480	5480	5480	44
465	20240621	125000	43108050	5480	5480	5480	5480	0
466	20240621	124900	43108050	5480	5480	5480	5480	0
467	20240621	124800	43108050	5480	5480	5480	5480	0
468	20240621	124700	43108050	5480	5480	5480	5480	0
469	20240621	124600	43108050	5480	5480	5480	5480	0
470	20240621	124500	43108050	5480	5480	5480	5480	0
471	20240621	124400	43108050	5480	5480	5480	5480	0
472	20240621	124300	43108050	5480	5480	5480	5480	0
473	20240621	124200	43108050	5480	5480	5480	5480	0
474	20240621	124100	43108050	5480	5480	5480	5480	0
475	20240621	124000	43108050	5480	5480	5480	5480	0
476	20240621	123900	43108050	5480	5480	5480	5480	0
477	20240621	123800	43108050	5480	5480	5480	5480	0
478	20240621	123700	43108050	5480	5480	5480	5480	0
479	20240621	123600	43108050	5480	5480	5480	5480	0
480	20240621	123500	43108050	5480	5480	5480	5480	0
481	20240621	123400	43108050	5480	5480	5480	5480	0
482	20240621	123300	43108050	5480	5480	5480	5480	0
483	20240621	123200	43108050	5480	5480	5480	5480	0
484	20240621	123100	43108050	5480	5480	5480	5480	0
485	20240621	123000	43108050	5480	5480	5510	5480	131
486	20240621	122900	42390140	5480	5480	5480	5480	0
487	20240621	122800	42390140	5480	5480	5480	5480	0
488	20240621	122700	42390140	5480	5480	5480	5480	0
489	20240621	122600	42390140	5480	5480	5480	5480	0
490	20240621	122500	42390140	5480	5480	5480	5480	0
491	20240621	122400	42390140	5480	5480	5480	5480	0
492	20240621	122300	42390140	5480	5480	5480	5480	0
493	20240621	122200	42390140	5480	5480	5480	5480	0
494	20240621	122100	42390140	5480	5480	5480	5480	0
495	20240621	122000	42390140	5480	5480	5480	5480	0
496	20240621	121900	42390140	5480	5480	5480	5480	0
497	20240621	121800	42390140	5480	5480	5480	5480	0
498	20240621	121700	42390140	5480	5480	5480	5480	0
499	20240621	121600	42390140	5480	5480	5480	5480	18
500	20240621	121500	42291500	5480	5480	5480	5480	18
501	20240621	121400	42192860	5480	5490	5490	5480	46
502	20240621	121300	41940680	5500	5500	5500	5500	0
503	20240621	121200	41940680	5500	5500	5500	5500	0
504	20240621	121100	41940680	5500	5500	5500	5500	0
505	20240621	121000	41940680	5500	5500	5500	5500	0
506	20240621	120900	41940680	5500	5500	5500	5500	88
507	20240621	120800	41456680	5500	5500	5500	5500	0
508	20240621	120700	41456680	5500	5500	5500	5500	0
509	20240621	120600	41456680	5500	5500	5500	5500	0
510	20240621	120500	41456680	5500	5500	5500	5500	0
511	20240621	120400	41456680	5500	5500	5500	5500	0
512	20240621	120300	41456680	5500	5500	5500	5500	0
513	20240621	120200	41456680	5500	5500	5500	5500	0
514	20240621	120100	41456680	5500	5500	5500	5500	0
515	20240621	120000	41456680	5500	5500	5500	5500	0
516	20240621	115900	41456680	5500	5480	5500	5480	9
517	20240621	115800	41407270	5460	5460	5460	5460	0
518	20240621	115700	41407270	5460	5460	5460	5460	0
519	20240621	115600	41407270	5460	5460	5460	5460	0
520	20240621	115500	41407270	5460	5460	5460	5460	0
521	20240621	115400	41407270	5460	5460	5460	5460	263
522	20240621	115300	39971290	5460	5460	5460	5460	0
523	20240621	115200	39971290	5460	5460	5460	5460	100
524	20240621	115100	39425290	5460	5460	5460	5460	0
525	20240621	115000	39425290	5460	5460	5460	5460	0
526	20240621	114900	39425290	5460	5460	5460	5460	37
527	20240621	114800	39223270	5460	5460	5460	5460	0
528	20240621	114700	39223270	5460	5460	5460	5460	0
529	20240621	114600	39223270	5460	5460	5460	5460	0
530	20240621	114500	39223270	5460	5460	5460	5460	0
531	20240621	114400	39223270	5460	5460	5460	5460	0
532	20240621	114300	39223270	5460	5460	5460	5460	2
533	20240621	114200	39212350	5470	5470	5470	5470	0
534	20240621	114100	39212350	5470	5470	5470	5470	0
535	20240621	114000	39212350	5470	5470	5470	5470	0
536	20240621	113900	39212350	5470	5470	5470	5470	0
537	20240621	113800	39212350	5470	5470	5470	5470	10
538	20240621	113700	39157650	5470	5470	5470	5470	0
539	20240621	113600	39157650	5470	5470	5470	5470	0
540	20240621	113500	39157650	5470	5470	5470	5470	0
541	20240621	113400	39157650	5470	5470	5470	5470	25
542	20240621	113300	39020900	5470	5470	5470	5470	0
543	20240621	113200	39020900	5470	5470	5470	5470	0
544	20240621	113100	39020900	5470	5470	5470	5470	0
545	20240621	113000	39020900	5470	5470	5470	5470	0
546	20240621	112900	39020900	5470	5470	5470	5470	0
547	20240621	112800	39020900	5470	5470	5470	5470	0
548	20240621	112700	39020900	5470	5470	5470	5470	0
549	20240621	112600	39020900	5470	5470	5470	5470	0
550	20240621	112500	39020900	5470	5470	5470	5470	0
551	20240621	112400	39020900	5470	5470	5470	5470	0
552	20240621	112300	39020900	5470	5470	5470	5470	0
553	20240621	112200	39020900	5470	5470	5470	5470	0
554	20240621	112100	39020900	5470	5470	5470	5470	0
555	20240621	112000	39020900	5470	5470	5470	5470	0
556	20240621	111900	39020900	5470	5470	5470	5470	0
557	20240621	111800	39020900	5470	5470	5470	5470	0
558	20240621	111700	39020900	5470	5470	5470	5470	0
559	20240621	111600	39020900	5470	5470	5470	5470	0
560	20240621	111500	39020900	5470	5470	5470	5470	0
561	20240621	111400	39020900	5470	5470	5470	5470	0
562	20240621	111300	39020900	5470	5470	5470	5470	0
563	20240621	111200	39020900	5470	5470	5470	5470	0
564	20240621	111100	39020900	5470	5470	5470	5470	0
565	20240621	111000	39020900	5470	5470	5470	5470	1
566	20240621	110900	39015430	5440	5440	5440	5440	0
567	20240621	110800	39015430	5440	5440	5440	5440	8
568	20240621	110700	38971910	5460	5460	5460	5460	0
569	20240621	110600	38971910	5460	5460	5460	5460	0
570	20240621	110500	38971910	5460	5460	5460	5460	0
571	20240621	110400	38971910	5460	5460	5460	5460	0
572	20240621	110300	38971910	5460	5460	5460	5460	117
573	20240621	110200	38333090	5430	5430	5430	5430	0
574	20240621	110100	38333090	5430	5430	5430	5430	0
575	20240621	110000	38333090	5430	5430	5430	5430	0
576	20240621	105900	38333090	5430	5430	5430	5430	0
577	20240621	105800	38333090	5430	5430	5430	5430	0
578	20240621	105700	38333090	5430	5420	5430	5420	5
579	20240621	105600	38305970	5450	5460	5460	5450	15
580	20240621	105500	38224170	5480	5480	5480	5480	0
581	20240621	105400	38224170	5480	5480	5480	5480	0
582	20240621	105300	38224170	5480	5480	5480	5480	0
583	20240621	105200	38224170	5480	5480	5480	5480	0
584	20240621	105100	38224170	5480	5480	5480	5480	0
585	20240621	105000	38224170	5480	5480	5480	5480	0
586	20240621	104900	38224170	5480	5480	5480	5480	0
587	20240621	104800	38224170	5480	5480	5480	5480	0
588	20240621	104700	38224170	5480	5480	5480	5480	0
589	20240621	104600	38224170	5480	5480	5480	5480	0
590	20240621	104500	38224170	5480	5480	5480	5480	0
591	20240621	104400	38224170	5480	5480	5480	5480	0
592	20240621	104300	38224170	5480	5450	5480	5420	363
593	20240621	104200	36254680	5480	5480	5480	5480	1
594	20240621	104100	36249200	5450	5450	5450	5450	30
595	20240621	104000	36085700	5480	5480	5480	5480	0
596	20240621	103900	36085700	5480	5460	5480	5450	15
597	20240621	103800	36003840	5440	5460	5460	5440	600
598	20240621	103700	32738800	5450	5460	5460	5450	800
599	20240621	103600	28378220	5460	5470	5470	5460	200
600	20240621	103500	27286200	5470	5480	5480	5460	502
601	20240621	103400	24544160	5480	5490	5490	5480	26
602	20240621	103300	24401660	5500	5490	5500	5490	41
603	20240621	103200	24176560	5500	5500	5500	5500	0
604	20240621	103100	24176560	5500	5500	5500	5500	20
605	20240621	103000	24066560	5500	5500	5500	5500	10
606	20240621	102900	24011560	5500	5500	5500	5500	0
607	20240621	102800	24011560	5500	5500	5500	5500	50
608	20240621	102700	23736560	5500	5500	5500	5500	0
609	20240621	102600	23736560	5500	5500	5500	5500	0
610	20240621	102500	23736560	5500	5500	5500	5500	0
611	20240621	102400	23736560	5500	5500	5500	5500	0
612	20240621	102300	23736560	5500	5500	5500	5500	0
613	20240621	102200	23736560	5500	5500	5500	5500	0
614	20240621	102100	23736560	5500	5500	5500	5500	17
615	20240621	102000	23643060	5520	5520	5520	5520	0
616	20240621	101900	23643060	5520	5520	5520	5520	1
617	20240621	101800	23637540	5500	5500	5500	5500	2
618	20240621	101700	23626540	5520	5520	5520	5520	7
619	20240621	101600	23587900	5520	5520	5520	5520	0
620	20240621	101500	23587900	5520	5520	5520	5520	0
621	20240621	101400	23587900	5520	5520	5520	5520	0
622	20240621	101300	23587900	5520	5520	5520	5520	0
623	20240621	101200	23587900	5520	5520	5520	5520	0
624	20240621	101100	23587900	5520	5520	5520	5520	0
625	20240621	101000	23587900	5520	5520	5520	5520	0
626	20240621	100900	23587900	5520	5520	5520	5520	0
627	20240621	100800	23587900	5520	5520	5520	5520	0
628	20240621	100700	23587900	5520	5510	5520	5510	100
629	20240621	100600	23036040	5510	5510	5510	5510	0
630	20240621	100500	23036040	5510	5510	5510	5510	0
631	20240621	100400	23036040	5510	5510	5510	5510	0
632	20240621	100300	23036040	5510	5510	5510	5510	0
633	20240621	100200	23036040	5510	5510	5510	5510	0
634	20240621	100100	23036040	5510	5510	5510	5510	51
635	20240621	100000	22755030	5460	5460	5460	5460	0
636	20240621	095900	22755030	5460	5510	5510	5460	1650
637	20240621	095800	13728990	5530	5530	5530	5530	0
638	20240621	095700	13728990	5530	5530	5530	5530	0
639	20240621	095600	13728990	5530	5530	5530	5480	956
640	20240621	095500	8445450	5520	5520	5520	5520	52
641	20240621	095400	8158410	5520	5520	5520	5520	0
642	20240621	095300	8158410	5520	5520	5520	5520	0
643	20240621	095200	8158410	5520	5520	5520	5520	50
644	20240621	095100	7882410	5520	5520	5520	5520	1
645	20240621	095000	7876890	5510	5510	5510	5510	1
646	20240621	094900	7871380	5510	5510	5510	5510	0
647	20240621	094800	7871380	5510	5510	5510	5510	0
648	20240621	094700	7871380	5510	5510	5510	5510	0
649	20240621	094600	7871380	5510	5510	5510	5510	20
650	20240621	094500	7761180	5510	5510	5510	5510	1
651	20240621	094400	7755670	5500	5500	5500	5500	1
652	20240621	094300	7750170	5530	5530	5530	5530	0
653	20240621	094200	7750170	5530	5530	5530	5530	0
654	20240621	094100	7750170	5530	5530	5530	5530	0
655	20240621	094000	7750170	5530	5530	5530	5530	0
656	20240621	093900	7750170	5530	5530	5530	5530	0
657	20240621	093800	7750170	5530	5530	5530	5530	3
658	20240621	093700	7733580	5520	5520	5520	5520	0
659	20240621	093600	7733580	5520	5520	5520	5520	0
660	20240621	093500	7733580	5520	5520	5520	5520	0
661	20240621	093400	7733580	5520	5520	5520	5520	0
662	20240621	093300	7733580	5520	5520	5520	5520	0
663	20240621	093200	7733580	5520	5520	5520	5520	0
664	20240621	093100	7733580	5520	5520	5520	5520	0
665	20240621	093000	7733580	5520	5520	5520	5520	0
666	20240621	092900	7733580	5520	5510	5540	5450	158
667	20240621	092800	6865390	5540	5540	5540	5540	0
668	20240621	092700	6865390	5540	5540	5540	5540	0
669	20240621	092600	6865390	5540	5540	5540	5540	0
670	20240621	092500	6865390	5540	5540	5540	5540	1
671	20240621	092400	6859850	5500	5530	5530	5500	726
672	20240621	092300	2860800	5560	5560	5560	5560	270
673	20240621	092200	1359600	5570	5570	5570	5570	0
674	20240621	092100	1359600	5570	5570	5570	5570	0
675	20240621	092000	1359600	5570	5570	5570	5570	0
676	20240621	091900	1359600	5570	5570	5570	5570	20
677	20240621	091800	1248200	5570	5570	5570	5570	40
678	20240621	091700	1025400	5570	5570	5570	5570	0
679	20240621	091600	1025400	5570	5570	5570	5570	0
680	20240621	091500	1025400	5570	5570	5570	5570	0
681	20240621	091400	1025400	5570	5570	5570	5570	30
682	20240621	091300	858300	5570	5570	5570	5570	0
683	20240621	091200	858300	5570	5570	5570	5570	0
684	20240621	091100	858300	5570	5570	5570	5570	0
685	20240621	091000	858300	5570	5570	5570	5570	62
686	20240621	090900	512960	5570	5570	5570	5570	0
687	20240621	090800	512960	5570	5570	5570	5570	0
688	20240621	090700	512960	5570	5570	5570	5570	40
689	20240621	090600	290160	5580	5580	5580	5580	0
690	20240621	090500	290160	5580	5580	5580	5580	0
691	20240621	090400	290160	5580	5580	5580	5580	0
692	20240621	090300	290160	5580	5580	5580	5580	0
693	20240621	090200	290160	5580	5580	5580	5580	0
694	20240621	090100	290160	5580	5580	5580	5580	2
695	20240621	090000	279000	5580	5580	5580	5580	50