KissMeData/190650/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	203000	26336720	5830	5830	5830	5830	220
3	20240613	202900	26336720	5830	5830	5830	5830	0
4	20240613	202800	26336720	5830	5830	5830	5830	0
5	20240613	202700	26336720	5830	5830	5830	5830	0
6	20240613	202600	26336720	5830	5830	5830	5830	0
7	20240613	202500	26336720	5830	5830	5830	5830	0
8	20240613	202400	26336720	5830	5830	5830	5830	0
9	20240613	202300	26336720	5830	5830	5830	5830	0
10	20240613	202200	26336720	5830	5830	5830	5830	0
11	20240613	202100	26336720	5830	5830	5830	5830	0
12	20240613	202000	26336720	5830	5830	5830	5830	0
13	20240613	201900	26336720	5830	5830	5830	5830	0
14	20240613	201800	26336720	5830	5830	5830	5830	0
15	20240613	201700	26336720	5830	5830	5830	5830	0
16	20240613	201600	26336720	5830	5830	5830	5830	0
17	20240613	201500	26336720	5830	5830	5830	5830	0
18	20240613	201400	26336720	5830	5830	5830	5830	0
19	20240613	201300	26336720	5830	5830	5830	5830	0
20	20240613	201200	26336720	5830	5830	5830	5830	0
21	20240613	201100	26336720	5830	5830	5830	5830	0
22	20240613	201000	26336720	5830	5830	5830	5830	0
23	20240613	200900	26336720	5830	5830	5830	5830	0
24	20240613	200800	26336720	5830	5830	5830	5830	0
25	20240613	200700	26336720	5830	5830	5830	5830	0
26	20240613	200600	26336720	5830	5830	5830	5830	0
27	20240613	200500	26336720	5830	5830	5830	5830	0
28	20240613	200400	26336720	5830	5830	5830	5830	0
29	20240613	200300	26336720	5830	5830	5830	5830	0
30	20240613	200200	26336720	5830	5830	5830	5830	0
31	20240613	200100	26336720	5830	5830	5830	5830	0
32	20240613	200000	26336720	5830	5830	5830	5830	220
33	20240613	195900	26336720	5830	5830	5830	5830	0
34	20240613	195800	26336720	5830	5830	5830	5830	0
35	20240613	195700	26336720	5830	5830	5830	5830	0
36	20240613	195600	26336720	5830	5830	5830	5830	0
37	20240613	195500	26336720	5830	5830	5830	5830	0
38	20240613	195400	26336720	5830	5830	5830	5830	0
39	20240613	195300	26336720	5830	5830	5830	5830	0
40	20240613	195200	26336720	5830	5830	5830	5830	0
41	20240613	195100	26336720	5830	5830	5830	5830	0
42	20240613	195000	26336720	5830	5830	5830	5830	0
43	20240613	194900	26336720	5830	5830	5830	5830	0
44	20240613	194800	26336720	5830	5830	5830	5830	0
45	20240613	194700	26336720	5830	5830	5830	5830	0
46	20240613	194600	26336720	5830	5830	5830	5830	0
47	20240613	194500	26336720	5830	5830	5830	5830	0
48	20240613	194400	26336720	5830	5830	5830	5830	0
49	20240613	194300	26336720	5830	5830	5830	5830	0
50	20240613	194200	26336720	5830	5830	5830	5830	0
51	20240613	194100	26336720	5830	5830	5830	5830	0
52	20240613	194000	26336720	5830	5830	5830	5830	0
53	20240613	193900	26336720	5830	5830	5830	5830	0
54	20240613	193800	26336720	5830	5830	5830	5830	0
55	20240613	193700	26336720	5830	5830	5830	5830	0
56	20240613	193600	26336720	5830	5830	5830	5830	0
57	20240613	193500	26336720	5830	5830	5830	5830	0
58	20240613	193400	26336720	5830	5830	5830	5830	0
59	20240613	193300	26336720	5830	5830	5830	5830	0
60	20240613	193200	26336720	5830	5830	5830	5830	0
61	20240613	193100	26336720	5830	5830	5830	5830	0
62	20240613	193000	26336720	5830	5830	5830	5830	220
63	20240613	192900	26336720	5830	5830	5830	5830	0
64	20240613	192800	26336720	5830	5830	5830	5830	0
65	20240613	192700	26336720	5830	5830	5830	5830	0
66	20240613	192600	26336720	5830	5830	5830	5830	0
67	20240613	192500	26336720	5830	5830	5830	5830	0
68	20240613	192400	26336720	5830	5830	5830	5830	0
69	20240613	192300	26336720	5830	5830	5830	5830	0
70	20240613	192200	26336720	5830	5830	5830	5830	0
71	20240613	192100	26336720	5830	5830	5830	5830	0
72	20240613	192000	26336720	5830	5830	5830	5830	0
73	20240613	191900	26336720	5830	5830	5830	5830	0
74	20240613	191800	26336720	5830	5830	5830	5830	0
75	20240613	191700	26336720	5830	5830	5830	5830	0
76	20240613	191600	26336720	5830	5830	5830	5830	0
77	20240613	191500	26336720	5830	5830	5830	5830	0
78	20240613	191400	26336720	5830	5830	5830	5830	0
79	20240613	191300	26336720	5830	5830	5830	5830	0
80	20240613	191200	26336720	5830	5830	5830	5830	0
81	20240613	191100	26336720	5830	5830	5830	5830	0
82	20240613	191000	26336720	5830	5830	5830	5830	0
83	20240613	190900	26336720	5830	5830	5830	5830	0
84	20240613	190800	26336720	5830	5830	5830	5830	0
85	20240613	190700	26336720	5830	5830	5830	5830	0
86	20240613	190600	26336720	5830	5830	5830	5830	0
87	20240613	190500	26336720	5830	5830	5830	5830	0
88	20240613	190400	26336720	5830	5830	5830	5830	0
89	20240613	190300	26336720	5830	5830	5830	5830	0
90	20240613	190200	26336720	5830	5830	5830	5830	0
91	20240613	190100	26336720	5830	5830	5830	5830	0
92	20240613	190000	26336720	5830	5830	5830	5830	220
93	20240613	185900	26336720	5830	5830	5830	5830	0
94	20240613	185800	26336720	5830	5830	5830	5830	0
95	20240613	185700	26336720	5830	5830	5830	5830	0
96	20240613	185600	26336720	5830	5830	5830	5830	0
97	20240613	185500	26336720	5830	5830	5830	5830	0
98	20240613	185400	26336720	5830	5830	5830	5830	0
99	20240613	185300	26336720	5830	5830	5830	5830	0
100	20240613	185200	26336720	5830	5830	5830	5830	0
101	20240613	185100	26336720	5830	5830	5830	5830	0
102	20240613	185000	26336720	5830	5830	5830	5830	0
103	20240613	184900	26336720	5830	5830	5830	5830	0
104	20240613	184800	26336720	5830	5830	5830	5830	0
105	20240613	184700	26336720	5830	5830	5830	5830	0
106	20240613	184600	26336720	5830	5830	5830	5830	0
107	20240613	184500	26336720	5830	5830	5830	5830	0
108	20240613	184400	26336720	5830	5830	5830	5830	0
109	20240613	184300	26336720	5830	5830	5830	5830	0
110	20240613	184200	26336720	5830	5830	5830	5830	0
111	20240613	184100	26336720	5830	5830	5830	5830	0
112	20240613	184000	26336720	5830	5830	5830	5830	0
113	20240613	183900	26336720	5830	5830	5830	5830	0
114	20240613	183800	26336720	5830	5830	5830	5830	0
115	20240613	183700	26336720	5830	5830	5830	5830	0
116	20240613	183600	26336720	5830	5830	5830	5830	0
117	20240613	183500	26336720	5830	5830	5830	5830	0
118	20240613	183400	26336720	5830	5830	5830	5830	0
119	20240613	183300	26336720	5830	5830	5830	5830	0
120	20240613	183200	26336720	5830	5830	5830	5830	0
121	20240613	183100	26336720	5830	5830	5830	5830	0
122	20240613	183000	26336720	5830	5830	5830	5830	220
123	20240613	182900	26336720	5830	5830	5830	5830	0
124	20240613	182800	26336720	5830	5830	5830	5830	0
125	20240613	182700	26336720	5830	5830	5830	5830	0
126	20240613	182600	26336720	5830	5830	5830	5830	0
127	20240613	182500	26336720	5830	5830	5830	5830	0
128	20240613	182400	26336720	5830	5830	5830	5830	0
129	20240613	182300	26336720	5830	5830	5830	5830	0
130	20240613	182200	26336720	5830	5830	5830	5830	0
131	20240613	182100	26336720	5830	5830	5830	5830	0
132	20240613	182000	26336720	5830	5830	5830	5830	0
133	20240613	181900	26336720	5830	5830	5830	5830	0
134	20240613	181800	26336720	5830	5830	5830	5830	0
135	20240613	181700	26336720	5830	5830	5830	5830	0
136	20240613	181600	26336720	5830	5830	5830	5830	0
137	20240613	181500	26336720	5830	5830	5830	5830	0
138	20240613	181400	26336720	5830	5830	5830	5830	0
139	20240613	181300	26336720	5830	5830	5830	5830	0
140	20240613	181200	26336720	5830	5830	5830	5830	0
141	20240613	181100	26336720	5830	5830	5830	5830	0
142	20240613	181000	26336720	5830	5830	5830	5830	0
143	20240613	180900	26336720	5830	5830	5830	5830	0
144	20240613	180800	26336720	5830	5830	5830	5830	0
145	20240613	180700	26336720	5830	5830	5830	5830	0
146	20240613	180600	26336720	5830	5830	5830	5830	0
147	20240613	180500	26336720	5830	5830	5830	5830	0
148	20240613	180400	26336720	5830	5830	5830	5830	0
149	20240613	180300	26336720	5830	5830	5830	5830	0
150	20240613	180200	26336720	5830	5830	5830	5830	0
151	20240613	180100	26336720	5830	5830	5830	5830	0
152	20240613	180000	26336720	5830	5830	5830	5830	220
153	20240613	175900	26336720	5830	5830	5830	5830	0
154	20240613	175800	26336720	5830	5830	5830	5830	0
155	20240613	175700	26336720	5830	5830	5830	5830	0
156	20240613	175600	26336720	5830	5830	5830	5830	0
157	20240613	175500	26336720	5830	5830	5830	5830	0
158	20240613	175400	26336720	5830	5830	5830	5830	0
159	20240613	175300	26336720	5830	5830	5830	5830	0
160	20240613	175200	26336720	5830	5830	5830	5830	0
161	20240613	175100	26336720	5830	5830	5830	5830	0
162	20240613	175000	26336720	5830	5830	5830	5830	0
163	20240613	174900	26336720	5830	5830	5830	5830	0
164	20240613	174800	26336720	5830	5830	5830	5830	0
165	20240613	174700	26336720	5830	5830	5830	5830	0
166	20240613	174600	26336720	5830	5830	5830	5830	0
167	20240613	174500	26336720	5830	5830	5830	5830	0
168	20240613	174400	26336720	5830	5830	5830	5830	0
169	20240613	174300	26336720	5830	5830	5830	5830	0
170	20240613	174200	26336720	5830	5830	5830	5830	0
171	20240613	174100	26336720	5830	5830	5830	5830	0
172	20240613	174000	26336720	5830	5830	5830	5830	0
173	20240613	173900	26336720	5830	5830	5830	5830	0
174	20240613	173800	26336720	5830	5830	5830	5830	0
175	20240613	173700	26336720	5830	5830	5830	5830	0
176	20240613	173600	26336720	5830	5830	5830	5830	0
177	20240613	173500	26336720	5830	5830	5830	5830	0
178	20240613	173400	26336720	5830	5830	5830	5830	0
179	20240613	173300	26336720	5830	5830	5830	5830	0
180	20240613	173200	26336720	5830	5830	5830	5830	0
181	20240613	173100	26336720	5830	5830	5830	5830	0
182	20240613	173000	26336720	5830	5830	5830	5830	220
183	20240613	172900	26336720	5830	5830	5830	5830	0
184	20240613	172800	26336720	5830	5830	5830	5830	0
185	20240613	172700	26336720	5830	5830	5830	5830	0
186	20240613	172600	26336720	5830	5830	5830	5830	0
187	20240613	172500	26336720	5830	5830	5830	5830	0
188	20240613	172400	26336720	5830	5830	5830	5830	0
189	20240613	172300	26336720	5830	5830	5830	5830	0
190	20240613	172200	26336720	5830	5830	5830	5830	0
191	20240613	172100	26336720	5830	5830	5830	5830	0
192	20240613	172000	26336720	5830	5830	5830	5830	0
193	20240613	171900	26336720	5830	5830	5830	5830	0
194	20240613	171800	26336720	5830	5830	5830	5830	0
195	20240613	171700	26336720	5830	5830	5830	5830	0
196	20240613	171600	26336720	5830	5830	5830	5830	0
197	20240613	171500	26336720	5830	5830	5830	5830	0
198	20240613	171400	26336720	5830	5830	5830	5830	0
199	20240613	171300	26336720	5830	5830	5830	5830	0
200	20240613	171200	26336720	5830	5830	5830	5830	0
201	20240613	171100	26336720	5830	5830	5830	5830	0
202	20240613	171000	26336720	5830	5830	5830	5830	0
203	20240613	170900	26336720	5830	5830	5830	5830	0
204	20240613	170800	26336720	5830	5830	5830	5830	0
205	20240613	170700	26336720	5830	5830	5830	5830	0
206	20240613	170600	26336720	5830	5830	5830	5830	0
207	20240613	170500	26336720	5830	5830	5830	5830	0
208	20240613	170400	26336720	5830	5830	5830	5830	0
209	20240613	170300	26336720	5830	5830	5830	5830	0
210	20240613	170200	26336720	5830	5830	5830	5830	0
211	20240613	170100	26336720	5830	5830	5830	5830	0
212	20240613	170000	26336720	5830	5830	5830	5830	220
213	20240613	165900	26336720	5830	5830	5830	5830	0
214	20240613	165800	26336720	5830	5830	5830	5830	0
215	20240613	165700	26336720	5830	5830	5830	5830	0
216	20240613	165600	26336720	5830	5830	5830	5830	0
217	20240613	165500	26336720	5830	5830	5830	5830	0
218	20240613	165400	26336720	5830	5830	5830	5830	0
219	20240613	165300	26336720	5830	5830	5830	5830	0
220	20240613	165200	26336720	5830	5830	5830	5830	0
221	20240613	165100	26336720	5830	5830	5830	5830	0
222	20240613	165000	26336720	5830	5830	5830	5830	0
223	20240613	164900	26336720	5830	5830	5830	5830	0
224	20240613	164800	26336720	5830	5830	5830	5830	0
225	20240613	164700	26336720	5830	5830	5830	5830	0
226	20240613	164600	26336720	5830	5830	5830	5830	0
227	20240613	164500	26336720	5830	5830	5830	5830	0
228	20240613	164400	26336720	5830	5830	5830	5830	0
229	20240613	164300	26336720	5830	5830	5830	5830	0
230	20240613	164200	26336720	5830	5830	5830	5830	0
231	20240613	164100	26336720	5830	5830	5830	5830	0
232	20240613	164000	26336720	5830	5830	5830	5830	0
233	20240613	163900	26336720	5830	5830	5830	5830	0
234	20240613	163800	26336720	5830	5830	5830	5830	0
235	20240613	163700	26336720	5830	5830	5830	5830	0
236	20240613	163600	26336720	5830	5830	5830	5830	0
237	20240613	163500	26336720	5830	5830	5830	5830	0
238	20240613	163400	26336720	5830	5830	5830	5830	0
239	20240613	163300	26336720	5830	5830	5830	5830	0
240	20240613	163200	26336720	5830	5830	5830	5830	0
241	20240613	163100	26336720	5830	5830	5830	5830	0
242	20240613	163000	26336720	5830	5830	5830	5830	220
243	20240613	162900	26336720	5830	5830	5830	5830	0
244	20240613	162800	26336720	5830	5830	5830	5830	0
245	20240613	162700	26336720	5830	5830	5830	5830	0
246	20240613	162600	26336720	5830	5830	5830	5830	0
247	20240613	162500	26336720	5830	5830	5830	5830	0
248	20240613	162400	26336720	5830	5830	5830	5830	0
249	20240613	162300	26336720	5830	5830	5830	5830	0
250	20240613	162200	26336720	5830	5830	5830	5830	0
251	20240613	162100	26336720	5830	5830	5830	5830	0
252	20240613	162000	26336720	5830	5830	5830	5830	0
253	20240613	161900	26336720	5830	5830	5830	5830	0
254	20240613	161800	26336720	5830	5830	5830	5830	0
255	20240613	161700	26336720	5830	5830	5830	5830	0
256	20240613	161600	26336720	5830	5830	5830	5830	0
257	20240613	161500	26336720	5830	5830	5830	5830	0
258	20240613	161400	26336720	5830	5830	5830	5830	0
259	20240613	161300	26336720	5830	5830	5830	5830	0
260	20240613	161200	26336720	5830	5830	5830	5830	0
261	20240613	161100	26336720	5830	5830	5830	5830	0
262	20240613	161000	26336720	5830	5830	5830	5830	0
263	20240613	160900	26336720	5830	5830	5830	5830	0
264	20240613	160800	26336720	5830	5830	5830	5830	0
265	20240613	160700	26336720	5830	5830	5830	5830	0
266	20240613	160600	26336720	5830	5830	5830	5830	0
267	20240613	160500	26336720	5830	5830	5830	5830	0
268	20240613	160400	26336720	5830	5830	5830	5830	0
269	20240613	160300	26336720	5830	5830	5830	5830	0
270	20240613	160200	26336720	5830	5830	5830	5830	0
271	20240613	160100	26336720	5830	5830	5830	5830	0
272	20240613	160000	26336720	5830	5830	5830	5830	220
273	20240613	155900	26336720	5830	5830	5830	5830	0
274	20240613	155800	26336720	5830	5830	5830	5830	0
275	20240613	155700	26336720	5830	5830	5830	5830	0
276	20240613	155600	26336720	5830	5830	5830	5830	0
277	20240613	155500	26336720	5830	5830	5830	5830	0
278	20240613	155400	26336720	5830	5830	5830	5830	0
279	20240613	155300	26336720	5830	5830	5830	5830	0
280	20240613	155200	26336720	5830	5830	5830	5830	0
281	20240613	155100	26336720	5830	5830	5830	5830	0
282	20240613	155000	26336720	5830	5830	5830	5830	0
283	20240613	154900	26336720	5830	5830	5830	5830	0
284	20240613	154800	26336720	5830	5830	5830	5830	0
285	20240613	154700	26336720	5830	5830	5830	5830	0
286	20240613	154600	26336720	5830	5830	5830	5830	0
287	20240613	154500	26336720	5830	5830	5830	5830	0
288	20240613	154400	26336720	5830	5830	5830	5830	0
289	20240613	154300	26336720	5830	5830	5830	5830	0
290	20240613	154200	26336720	5830	5830	5830	5830	0
291	20240613	154100	26336720	5830	5830	5830	5830	0
292	20240613	154000	26336720	5830	5830	5830	5830	0
293	20240613	153900	26336720	5830	5830	5830	5830	0
294	20240613	153800	26336720	5830	5830	5830	5830	0
295	20240613	153700	26336720	5830	5830	5830	5830	0
296	20240613	153600	26336720	5830	5830	5830	5830	0
297	20240613	153500	26336720	5830	5830	5830	5830	0
298	20240613	153400	26336720	5830	5830	5830	5830	0
299	20240613	153300	26336720	5830	5830	5830	5830	0
300	20240613	153200	26336720	5830	5830	5830	5830	0
301	20240613	153100	26336720	5830	5830	5830	5830	0
302	20240613	153000	26336720	5830	5830	5830	5830	440
303	20240613	152900	25054120	5830	5830	5830	5830	0
304	20240613	152800	25054120	5830	5830	5830	5830	0
305	20240613	152700	25054120	5830	5830	5830	5830	0
306	20240613	152600	25054120	5830	5830	5830	5830	0
307	20240613	152500	25054120	5830	5830	5830	5830	0
308	20240613	152400	25054120	5830	5830	5830	5830	0
309	20240613	152300	25054120	5830	5830	5830	5830	0
310	20240613	152200	25054120	5830	5830	5830	5830	0
311	20240613	152100	25054120	5830	5830	5830	5830	0
312	20240613	152000	25054120	5830	5830	5830	5830	0
313	20240613	151900	25054120	5830	5830	5830	5830	0
314	20240613	151800	25054120	5830	5830	5830	5830	0
315	20240613	151700	25054120	5830	5830	5830	5830	0
316	20240613	151600	25054120	5830	5830	5830	5830	0
317	20240613	151500	25054120	5830	5830	5830	5830	0
318	20240613	151400	25054120	5830	5830	5830	5830	0
319	20240613	151300	25054120	5830	5830	5830	5830	0
320	20240613	151200	25054120	5830	5830	5830	5830	0
321	20240613	151100	25054120	5830	5830	5830	5830	45
322	20240613	151000	24791770	5830	5830	5830	5830	0
323	20240613	150900	24791770	5830	5830	5830	5830	100
324	20240613	150800	24208770	5820	5820	5820	5820	0
325	20240613	150700	24208770	5820	5820	5820	5820	0
326	20240613	150600	24208770	5820	5820	5820	5820	0
327	20240613	150500	24208770	5820	5800	5820	5800	32
328	20240613	150400	24022730	5800	5800	5800	5800	0
329	20240613	150300	24022730	5800	5800	5800	5800	0
330	20240613	150200	24022730	5800	5800	5800	5800	0
331	20240613	150100	24022730	5800	5800	5800	5800	0
332	20240613	150000	24022730	5800	5800	5800	5800	0
333	20240613	145900	24022730	5800	5800	5800	5800	0
334	20240613	145800	24022730	5800	5800	5800	5800	0
335	20240613	145700	24022730	5800	5800	5800	5800	0
336	20240613	145600	24022730	5800	5800	5800	5800	0
337	20240613	145500	24022730	5800	5800	5800	5800	0
338	20240613	145400	24022730	5800	5800	5800	5800	0
339	20240613	145300	24022730	5800	5800	5800	5800	0
340	20240613	145200	24022730	5800	5800	5800	5800	0
341	20240613	145100	24022730	5800	5800	5800	5800	0
342	20240613	145000	24022730	5800	5800	5800	5800	1
343	20240613	144900	24016930	5750	5750	5750	5750	0
344	20240613	144800	24016930	5750	5750	5750	5750	0
345	20240613	144700	24016930	5750	5750	5750	5750	0
346	20240613	144600	24016930	5750	5750	5750	5750	0
347	20240613	144500	24016930	5750	5750	5750	5750	0
348	20240613	144400	24016930	5750	5750	5750	5750	0
349	20240613	144300	24016930	5750	5750	5750	5750	0
350	20240613	144200	24016930	5750	5750	5750	5750	0
351	20240613	144100	24016930	5750	5750	5750	5750	0
352	20240613	144000	24016930	5750	5750	5750	5750	0
353	20240613	143900	24016930	5750	5750	5750	5750	0
354	20240613	143800	24016930	5750	5750	5750	5750	102
355	20240613	143700	23430430	5800	5800	5800	5800	0
356	20240613	143600	23430430	5800	5800	5800	5800	0
357	20240613	143500	23430430	5800	5800	5800	5800	0
358	20240613	143400	23430430	5800	5800	5800	5800	0
359	20240613	143300	23430430	5800	5800	5800	5800	0
360	20240613	143200	23430430	5800	5800	5800	5800	13
361	20240613	143100	23355030	5830	5830	5830	5830	0
362	20240613	143000	23355030	5830	5830	5830	5830	0
363	20240613	142900	23355030	5830	5830	5830	5830	0
364	20240613	142800	23355030	5830	5830	5830	5830	0
365	20240613	142700	23355030	5830	5830	5830	5830	0
366	20240613	142600	23355030	5830	5830	5830	5830	0
367	20240613	142500	23355030	5830	5830	5830	5830	0
368	20240613	142400	23355030	5830	5830	5830	5830	0
369	20240613	142300	23355030	5830	5830	5830	5830	0
370	20240613	142200	23355030	5830	5830	5830	5830	0
371	20240613	142100	23355030	5830	5830	5830	5830	0
372	20240613	142000	23355030	5830	5830	5830	5830	0
373	20240613	141900	23355030	5830	5830	5830	5830	0
374	20240613	141800	23355030	5830	5830	5830	5830	0
375	20240613	141700	23355030	5830	5830	5830	5830	0
376	20240613	141600	23355030	5830	5830	5830	5830	0
377	20240613	141500	23355030	5830	5830	5830	5830	0
378	20240613	141400	23355030	5830	5830	5830	5830	0
379	20240613	141300	23355030	5830	5830	5830	5830	0
380	20240613	141200	23355030	5830	5830	5830	5830	0
381	20240613	141100	23355030	5830	5830	5830	5830	0
382	20240613	141000	23355030	5830	5830	5830	5830	0
383	20240613	140900	23355030	5830	5830	5830	5830	0
384	20240613	140800	23355030	5830	5830	5830	5830	0
385	20240613	140700	23355030	5830	5830	5830	5830	0
386	20240613	140600	23355030	5830	5830	5830	5830	0
387	20240613	140500	23355030	5830	5830	5830	5830	0
388	20240613	140400	23355030	5830	5830	5830	5830	0
389	20240613	140300	23355030	5830	5830	5830	5830	0
390	20240613	140200	23355030	5830	5830	5830	5830	0
391	20240613	140100	23355030	5830	5830	5830	5830	0
392	20240613	140000	23355030	5830	5830	5830	5830	0
393	20240613	135900	23355030	5830	5830	5830	5830	0
394	20240613	135800	23355030	5830	5830	5830	5830	0
395	20240613	135700	23355030	5830	5830	5830	5830	0
396	20240613	135600	23355030	5830	5830	5830	5830	0
397	20240613	135500	23355030	5830	5830	5830	5830	0
398	20240613	135400	23355030	5830	5830	5830	5830	0
399	20240613	135300	23355030	5830	5830	5830	5830	0
400	20240613	135200	23355030	5830	5830	5830	5830	0
401	20240613	135100	23355030	5830	5830	5830	5830	0
402	20240613	135000	23355030	5830	5830	5830	5830	0
403	20240613	134900	23355030	5830	5830	5830	5830	0
404	20240613	134800	23355030	5830	5830	5830	5830	0
405	20240613	134700	23355030	5830	5830	5830	5830	0
406	20240613	134600	23355030	5830	5830	5830	5830	0
407	20240613	134500	23355030	5830	5830	5830	5830	0
408	20240613	134400	23355030	5830	5830	5830	5830	0
409	20240613	134300	23355030	5830	5830	5830	5830	0
410	20240613	134200	23355030	5830	5830	5830	5830	0
411	20240613	134100	23355030	5830	5830	5830	5830	0
412	20240613	134000	23355030	5830	5830	5830	5830	0
413	20240613	133900	23355030	5830	5830	5830	5830	0
414	20240613	133800	23355030	5830	5830	5830	5830	0
415	20240613	133700	23355030	5830	5830	5830	5830	0
416	20240613	133600	23355030	5830	5830	5830	5830	0
417	20240613	133500	23355030	5830	5830	5830	5830	0
418	20240613	133400	23355030	5830	5830	5830	5830	0
419	20240613	133300	23355030	5830	5830	5830	5830	0
420	20240613	133200	23355030	5830	5830	5830	5830	0
421	20240613	133100	23355030	5830	5830	5830	5830	0
422	20240613	133000	23355030	5830	5830	5830	5830	0
423	20240613	132900	23355030	5830	5830	5830	5830	0
424	20240613	132800	23355030	5830	5830	5830	5830	0
425	20240613	132700	23355030	5830	5830	5830	5830	0
426	20240613	132600	23355030	5830	5830	5830	5830	0
427	20240613	132500	23355030	5830	5830	5830	5830	0
428	20240613	132400	23355030	5830	5830	5830	5830	0
429	20240613	132300	23355030	5830	5830	5830	5830	0
430	20240613	132200	23355030	5830	5830	5830	5830	0
431	20240613	132100	23355030	5830	5830	5830	5830	0
432	20240613	132000	23355030	5830	5830	5830	5830	1
433	20240613	131900	23349200	5840	5830	5840	5830	283
434	20240613	131800	21696540	5840	5840	5840	5840	0
435	20240613	131700	21696540	5840	5840	5840	5840	0
436	20240613	131600	21696540	5840	5840	5840	5840	0
437	20240613	131500	21696540	5840	5840	5840	5840	0
438	20240613	131400	21696540	5840	5840	5840	5840	0
439	20240613	131300	21696540	5840	5840	5840	5840	0
440	20240613	131200	21696540	5840	5840	5840	5840	0
441	20240613	131100	21696540	5840	5840	5840	5840	0
442	20240613	131000	21696540	5840	5840	5840	5840	0
443	20240613	130900	21696540	5840	5840	5840	5840	0
444	20240613	130800	21696540	5840	5840	5840	5840	0
445	20240613	130700	21696540	5840	5840	5840	5840	0
446	20240613	130600	21696540	5840	5840	5840	5840	0
447	20240613	130500	21696540	5840	5840	5840	5840	0
448	20240613	130400	21696540	5840	5840	5840	5840	0
449	20240613	130300	21696540	5840	5840	5840	5840	0
450	20240613	130200	21696540	5840	5840	5840	5840	0
451	20240613	130100	21696540	5840	5840	5840	5840	0
452	20240613	130000	21696540	5840	5840	5840	5840	0
453	20240613	125900	21696540	5840	5830	5840	5830	2
454	20240613	125800	21684870	5820	5820	5820	5820	5
455	20240613	125700	21655770	5830	5830	5830	5830	0
456	20240613	125600	21655770	5830	5830	5830	5830	0
457	20240613	125500	21655770	5830	5830	5830	5830	0
458	20240613	125400	21655770	5830	5830	5830	5830	0
459	20240613	125300	21655770	5830	5830	5830	5830	0
460	20240613	125200	21655770	5830	5830	5830	5830	0
461	20240613	125100	21655770	5830	5830	5830	5830	0
462	20240613	125000	21655770	5830	5830	5830	5830	0
463	20240613	124900	21655770	5830	5830	5830	5830	0
464	20240613	124800	21655770	5830	5830	5830	5830	0
465	20240613	124700	21655770	5830	5830	5830	5830	0
466	20240613	124600	21655770	5830	5830	5830	5830	0
467	20240613	124500	21655770	5830	5830	5830	5830	0
468	20240613	124400	21655770	5830	5830	5830	5830	0
469	20240613	124300	21655770	5830	5830	5830	5830	0
470	20240613	124200	21655770	5830	5830	5830	5830	0
471	20240613	124100	21655770	5830	5830	5830	5830	0
472	20240613	124000	21655770	5830	5830	5830	5830	0
473	20240613	123900	21655770	5830	5830	5830	5830	0
474	20240613	123800	21655770	5830	5830	5830	5830	0
475	20240613	123700	21655770	5830	5830	5830	5830	0
476	20240613	123600	21655770	5830	5830	5830	5830	0
477	20240613	123500	21655770	5830	5830	5830	5830	0
478	20240613	123400	21655770	5830	5830	5830	5830	0
479	20240613	123300	21655770	5830	5830	5830	5830	0
480	20240613	123200	21655770	5830	5830	5830	5830	0
481	20240613	123100	21655770	5830	5830	5830	5830	0
482	20240613	123000	21655770	5830	5830	5830	5830	0
483	20240613	122900	21655770	5830	5830	5830	5830	0
484	20240613	122800	21655770	5830	5830	5830	5830	0
485	20240613	122700	21655770	5830	5830	5830	5830	0
486	20240613	122600	21655770	5830	5830	5830	5830	0
487	20240613	122500	21655770	5830	5830	5830	5830	0
488	20240613	122400	21655770	5830	5830	5830	5830	1
489	20240613	122300	21649940	5720	5720	5720	5720	0
490	20240613	122200	21649940	5720	5720	5720	5720	0
491	20240613	122100	21649940	5720	5720	5720	5720	0
492	20240613	122000	21649940	5720	5720	5720	5720	0
493	20240613	121900	21649940	5720	5720	5720	5720	0
494	20240613	121800	21649940	5720	5720	5720	5720	0
495	20240613	121700	21649940	5720	5720	5720	5720	0
496	20240613	121600	21649940	5720	5720	5720	5720	0
497	20240613	121500	21649940	5720	5790	5790	5720	59
498	20240613	121400	21310910	5830	5830	5830	5830	15
499	20240613	121300	21223460	5840	5840	5840	5840	0
500	20240613	121200	21223460	5840	5840	5840	5840	200
501	20240613	121100	20055460	5840	5840	5840	5840	0
502	20240613	121000	20055460	5840	5840	5840	5840	0
503	20240613	120900	20055460	5840	5840	5840	5840	0
504	20240613	120800	20055460	5840	5840	5840	5840	0
505	20240613	120700	20055460	5840	5840	5840	5840	0
506	20240613	120600	20055460	5840	5840	5840	5840	0
507	20240613	120500	20055460	5840	5840	5840	5840	0
508	20240613	120400	20055460	5840	5840	5840	5840	0
509	20240613	120300	20055460	5840	5840	5840	5840	0
510	20240613	120200	20055460	5840	5840	5840	5840	0
511	20240613	120100	20055460	5840	5840	5840	5840	0
512	20240613	120000	20055460	5840	5840	5840	5840	0
513	20240613	115900	20055460	5840	5840	5840	5840	0
514	20240613	115800	20055460	5840	5840	5840	5840	2
515	20240613	115700	20043780	5850	5850	5850	5850	0
516	20240613	115600	20043780	5850	5850	5850	5850	0
517	20240613	115500	20043780	5850	5850	5850	5850	0
518	20240613	115400	20043780	5850	5850	5850	5850	0
519	20240613	115300	20043780	5850	5850	5850	5850	0
520	20240613	115200	20043780	5850	5850	5850	5850	0
521	20240613	115100	20043780	5850	5850	5850	5850	0
522	20240613	115000	20043780	5850	5850	5850	5850	0
523	20240613	114900	20043780	5850	5850	5850	5850	0
524	20240613	114800	20043780	5850	5850	5850	5850	0
525	20240613	114700	20043780	5850	5850	5850	5850	0
526	20240613	114600	20043780	5850	5850	5850	5850	0
527	20240613	114500	20043780	5850	5850	5850	5850	0
528	20240613	114400	20043780	5850	5850	5850	5850	0
529	20240613	114300	20043780	5850	5850	5850	5850	0
530	20240613	114200	20043780	5850	5850	5850	5850	0
531	20240613	114100	20043780	5850	5850	5850	5850	0
532	20240613	114000	20043780	5850	5850	5850	5850	0
533	20240613	113900	20043780	5850	5850	5850	5850	0
534	20240613	113800	20043780	5850	5850	5850	5850	1
535	20240613	113700	20037930	5840	5840	5840	5840	0
536	20240613	113600	20037930	5840	5840	5840	5840	10
537	20240613	113500	19979530	5830	5830	5830	5830	0
538	20240613	113400	19979530	5830	5830	5830	5830	0
539	20240613	113300	19979530	5830	5830	5830	5830	0
540	20240613	113200	19979530	5830	5830	5830	5830	0
541	20240613	113100	19979530	5830	5830	5830	5830	0
542	20240613	113000	19979530	5830	5830	5830	5830	0
543	20240613	112900	19979530	5830	5830	5830	5830	0
544	20240613	112800	19979530	5830	5830	5830	5830	0
545	20240613	112700	19979530	5830	5830	5830	5830	0
546	20240613	112600	19979530	5830	5830	5830	5830	0
547	20240613	112500	19979530	5830	5830	5830	5830	0
548	20240613	112400	19979530	5830	5830	5830	5830	0
549	20240613	112300	19979530	5830	5830	5830	5830	0
550	20240613	112200	19979530	5830	5830	5830	5830	0
551	20240613	112100	19979530	5830	5830	5830	5830	0
552	20240613	112000	19979530	5830	5830	5830	5830	0
553	20240613	111900	19979530	5830	5830	5830	5830	0
554	20240613	111800	19979530	5830	5830	5830	5830	0
555	20240613	111700	19979530	5830	5830	5830	5830	0
556	20240613	111600	19979530	5830	5830	5830	5830	0
557	20240613	111500	19979530	5830	5830	5830	5830	5
558	20240613	111400	19950380	5850	5850	5850	5850	0
559	20240613	111300	19950380	5850	5850	5850	5850	0
560	20240613	111200	19950380	5850	5850	5850	5850	0
561	20240613	111100	19950380	5850	5840	5850	5840	1755
562	20240613	111000	9689790	5840	5840	5840	5840	3
563	20240613	110900	9672270	5840	5840	5840	5840	0
564	20240613	110800	9672270	5840	5840	5840	5840	0
565	20240613	110700	9672270	5840	5840	5840	5840	0
566	20240613	110600	9672270	5840	5840	5840	5840	0
567	20240613	110500	9672270	5840	5840	5840	5840	0
568	20240613	110400	9672270	5840	5840	5840	5840	0
569	20240613	110300	9672270	5840	5840	5840	5840	0
570	20240613	110200	9672270	5840	5840	5840	5840	0
571	20240613	110100	9672270	5840	5840	5840	5840	0
572	20240613	110000	9672270	5840	5840	5840	5840	0
573	20240613	105900	9672270	5840	5840	5840	5840	10
574	20240613	105800	9613870	5850	5850	5850	5850	0
575	20240613	105700	9613870	5850	5850	5850	5850	0
576	20240613	105600	9613870	5850	5850	5850	5850	0
577	20240613	105500	9613870	5850	5850	5850	5850	0
578	20240613	105400	9613870	5850	5850	5850	5850	0
579	20240613	105300	9613870	5850	5850	5850	5850	0
580	20240613	105200	9613870	5850	5850	5850	5850	0
581	20240613	105100	9613870	5850	5850	5850	5850	0
582	20240613	105000	9613870	5850	5850	5850	5850	0
583	20240613	104900	9613870	5850	5850	5850	5850	0
584	20240613	104800	9613870	5850	5850	5850	5850	10
585	20240613	104700	9555370	5860	5860	5860	5860	0
586	20240613	104600	9555370	5860	5860	5860	5860	0
587	20240613	104500	9555370	5860	5860	5860	5860	0
588	20240613	104400	9555370	5860	5860	5860	5860	0
589	20240613	104300	9555370	5860	5860	5860	5860	0
590	20240613	104200	9555370	5860	5860	5860	5860	0
591	20240613	104100	9555370	5860	5860	5860	5860	0
592	20240613	104000	9555370	5860	5860	5860	5860	0
593	20240613	103900	9555370	5860	5860	5860	5860	0
594	20240613	103800	9555370	5860	5860	5860	5860	0
595	20240613	103700	9555370	5860	5860	5860	5860	0
596	20240613	103600	9555370	5860	5860	5860	5860	0
597	20240613	103500	9555370	5860	5860	5860	5860	0
598	20240613	103400	9555370	5860	5860	5860	5860	0
599	20240613	103300	9555370	5860	5860	5860	5860	0
600	20240613	103200	9555370	5860	5860	5860	5860	0
601	20240613	103100	9555370	5860	5860	5860	5860	0
602	20240613	103000	9555370	5860	5860	5860	5860	0
603	20240613	102900	9555370	5860	5860	5860	5860	0
604	20240613	102800	9555370	5860	5860	5860	5860	0
605	20240613	102700	9555370	5860	5860	5860	5860	0
606	20240613	102600	9555370	5860	5860	5860	5860	0
607	20240613	102500	9555370	5860	5860	5860	5860	0
608	20240613	102400	9555370	5860	5860	5860	5860	0
609	20240613	102300	9555370	5860	5860	5860	5860	0
610	20240613	102200	9555370	5860	5860	5860	5860	0
611	20240613	102100	9555370	5860	5860	5860	5860	0
612	20240613	102000	9555370	5860	5860	5860	5860	0
613	20240613	101900	9555370	5860	5860	5860	5860	0
614	20240613	101800	9555370	5860	5860	5860	5860	1
615	20240613	101700	9549510	5830	5830	5830	5830	0
616	20240613	101600	9549510	5830	5830	5830	5830	0
617	20240613	101500	9549510	5830	5830	5830	5830	0
618	20240613	101400	9549510	5830	5830	5830	5830	0
619	20240613	101300	9549510	5830	5830	5830	5830	0
620	20240613	101200	9549510	5830	5830	5830	5830	0
621	20240613	101100	9549510	5830	5850	5850	5830	30
622	20240613	101000	9374310	5860	5860	5860	5860	0
623	20240613	100900	9374310	5860	5860	5860	5860	0
624	20240613	100800	9374310	5860	5860	5860	5860	0
625	20240613	100700	9374310	5860	5860	5860	5860	0
626	20240613	100600	9374310	5860	5860	5860	5860	0
627	20240613	100500	9374310	5860	5860	5860	5860	0
628	20240613	100400	9374310	5860	5860	5860	5860	0
629	20240613	100300	9374310	5860	5830	5860	5830	1001
630	20240613	100200	3523630	5830	5830	5830	5830	0
631	20240613	100100	3523630	5830	5830	5830	5830	2
632	20240613	100000	3511970	5820	5820	5820	5820	0
633	20240613	095900	3511970	5820	5820	5820	5820	10
634	20240613	095800	3453770	5820	5820	5820	5820	0
635	20240613	095700	3453770	5820	5820	5820	5820	0
636	20240613	095600	3453770	5820	5830	5830	5820	16
637	20240613	095500	3360640	5830	5830	5830	5830	1
638	20240613	095400	3354810	5820	5820	5820	5820	0
639	20240613	095300	3354810	5820	5820	5820	5820	0
640	20240613	095200	3354810	5820	5820	5820	5820	0
641	20240613	095100	3354810	5820	5820	5820	5820	0
642	20240613	095000	3354810	5820	5820	5820	5820	0
643	20240613	094900	3354810	5820	5820	5820	5820	0
644	20240613	094800	3354810	5820	5820	5820	5820	0
645	20240613	094700	3354810	5820	5820	5820	5820	0
646	20240613	094600	3354810	5820	5820	5820	5820	0
647	20240613	094500	3354810	5820	5820	5820	5820	0
648	20240613	094400	3354810	5820	5820	5820	5820	0
649	20240613	094300	3354810	5820	5820	5820	5820	10
650	20240613	094200	3296610	5820	5820	5820	5820	0
651	20240613	094100	3296610	5820	5820	5820	5820	0
652	20240613	094000	3296610	5820	5820	5820	5820	0
653	20240613	093900	3296610	5820	5820	5820	5820	0
654	20240613	093800	3296610	5820	5820	5820	5820	0
655	20240613	093700	3296610	5820	5820	5820	5820	0
656	20240613	093600	3296610	5820	5820	5820	5820	0
657	20240613	093500	3296610	5820	5820	5820	5820	10
658	20240613	093400	3238410	5830	5820	5830	5810	26
659	20240613	093300	3087180	5830	5830	5830	5830	0
660	20240613	093200	3087180	5830	5830	5830	5830	1
661	20240613	093100	3081350	5810	5810	5810	5810	0
662	20240613	093000	3081350	5810	5810	5810	5810	10
663	20240613	092900	3023250	5780	5770	5780	5770	185
664	20240613	092800	1954350	5780	5780	5780	5780	95
665	20240613	092700	1405250	5830	5840	5840	5830	8
666	20240613	092600	1358570	5830	5830	5830	5830	0
667	20240613	092500	1358570	5830	5830	5830	5830	1
668	20240613	092400	1352740	5840	5840	5840	5840	5
669	20240613	092300	1323540	5850	5850	5850	5850	0
670	20240613	092200	1323540	5850	5850	5850	5850	0
671	20240613	092100	1323540	5850	5830	5850	5830	80
672	20240613	092000	857120	5830	5830	5830	5830	0
673	20240613	091900	857120	5830	5830	5830	5830	0
674	20240613	091800	857120	5830	5830	5830	5830	0
675	20240613	091700	857120	5830	5830	5830	5830	0
676	20240613	091600	857120	5830	5830	5830	5830	0
677	20240613	091500	857120	5830	5830	5830	5830	0
678	20240613	091400	857120	5830	5830	5830	5830	0
679	20240613	091300	857120	5830	5830	5830	5830	100
680	20240613	091200	274120	5830	5830	5830	5830	0
681	20240613	091100	274120	5830	5830	5830	5830	0
682	20240613	091000	274120	5830	5830	5830	5830	0
683	20240613	090900	274120	5830	5830	5830	5830	0
684	20240613	090800	274120	5830	5830	5830	5830	0
685	20240613	090700	274120	5830	5830	5830	5830	10
686	20240613	090600	215820	5840	5840	5840	5840	0
687	20240613	090500	215820	5840	5840	5840	5840	0
688	20240613	090400	215820	5840	5840	5840	5840	0
689	20240613	090300	215820	5840	5840	5840	5840	10
690	20240613	090200	157420	5820	5820	5820	5820	0
691	20240613	090100	157420	5820	5820	5820	5820	0
692	20240613	090000	157420	5820	5850	5850	5820	27