KissMeData/080720/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	195200	37570990	5750	5750	5750	5750	602
3	20240613	195100	37570990	5750	5750	5750	5750	0
4	20240613	195000	37570990	5750	5750	5750	5750	0
5	20240613	194900	37570990	5750	5750	5750	5750	0
6	20240613	194800	37570990	5750	5750	5750	5750	0
7	20240613	194700	37570990	5750	5750	5750	5750	0
8	20240613	194600	37570990	5750	5750	5750	5750	0
9	20240613	194500	37570990	5750	5750	5750	5750	0
10	20240613	194400	37570990	5750	5750	5750	5750	0
11	20240613	194300	37570990	5750	5750	5750	5750	0
12	20240613	194200	37570990	5750	5750	5750	5750	0
13	20240613	194100	37570990	5750	5750	5750	5750	0
14	20240613	194000	37570990	5750	5750	5750	5750	0
15	20240613	193900	37570990	5750	5750	5750	5750	0
16	20240613	193800	37570990	5750	5750	5750	5750	0
17	20240613	193700	37570990	5750	5750	5750	5750	0
18	20240613	193600	37570990	5750	5750	5750	5750	0
19	20240613	193500	37570990	5750	5750	5750	5750	0
20	20240613	193400	37570990	5750	5750	5750	5750	0
21	20240613	193300	37570990	5750	5750	5750	5750	0
22	20240613	193200	37570990	5750	5750	5750	5750	0
23	20240613	193100	37570990	5750	5750	5750	5750	0
24	20240613	193000	37570990	5750	5750	5750	5750	0
25	20240613	192900	37570990	5750	5750	5750	5750	0
26	20240613	192800	37570990	5750	5750	5750	5750	0
27	20240613	192700	37570990	5750	5750	5750	5750	0
28	20240613	192600	37570990	5750	5750	5750	5750	0
29	20240613	192500	37570990	5750	5750	5750	5750	0
30	20240613	192400	37570990	5750	5750	5750	5750	0
31	20240613	192300	37570990	5750	5750	5750	5750	0
32	20240613	192200	37570990	5750	5750	5750	5750	602
33	20240613	192100	37570990	5750	5750	5750	5750	0
34	20240613	192000	37570990	5750	5750	5750	5750	0
35	20240613	191900	37570990	5750	5750	5750	5750	0
36	20240613	191800	37570990	5750	5750	5750	5750	0
37	20240613	191700	37570990	5750	5750	5750	5750	0
38	20240613	191600	37570990	5750	5750	5750	5750	0
39	20240613	191500	37570990	5750	5750	5750	5750	0
40	20240613	191400	37570990	5750	5750	5750	5750	0
41	20240613	191300	37570990	5750	5750	5750	5750	0
42	20240613	191200	37570990	5750	5750	5750	5750	0
43	20240613	191100	37570990	5750	5750	5750	5750	0
44	20240613	191000	37570990	5750	5750	5750	5750	0
45	20240613	190900	37570990	5750	5750	5750	5750	0
46	20240613	190800	37570990	5750	5750	5750	5750	0
47	20240613	190700	37570990	5750	5750	5750	5750	0
48	20240613	190600	37570990	5750	5750	5750	5750	0
49	20240613	190500	37570990	5750	5750	5750	5750	0
50	20240613	190400	37570990	5750	5750	5750	5750	0
51	20240613	190300	37570990	5750	5750	5750	5750	0
52	20240613	190200	37570990	5750	5750	5750	5750	0
53	20240613	190100	37570990	5750	5750	5750	5750	0
54	20240613	190000	37570990	5750	5750	5750	5750	0
55	20240613	185900	37570990	5750	5750	5750	5750	0
56	20240613	185800	37570990	5750	5750	5750	5750	0
57	20240613	185700	37570990	5750	5750	5750	5750	0
58	20240613	185600	37570990	5750	5750	5750	5750	0
59	20240613	185500	37570990	5750	5750	5750	5750	0
60	20240613	185400	37570990	5750	5750	5750	5750	0
61	20240613	185300	37570990	5750	5750	5750	5750	0
62	20240613	185200	37570990	5750	5750	5750	5750	602
63	20240613	185100	37570990	5750	5750	5750	5750	0
64	20240613	185000	37570990	5750	5750	5750	5750	0
65	20240613	184900	37570990	5750	5750	5750	5750	0
66	20240613	184800	37570990	5750	5750	5750	5750	0
67	20240613	184700	37570990	5750	5750	5750	5750	0
68	20240613	184600	37570990	5750	5750	5750	5750	0
69	20240613	184500	37570990	5750	5750	5750	5750	0
70	20240613	184400	37570990	5750	5750	5750	5750	0
71	20240613	184300	37570990	5750	5750	5750	5750	0
72	20240613	184200	37570990	5750	5750	5750	5750	0
73	20240613	184100	37570990	5750	5750	5750	5750	0
74	20240613	184000	37570990	5750	5750	5750	5750	0
75	20240613	183900	37570990	5750	5750	5750	5750	0
76	20240613	183800	37570990	5750	5750	5750	5750	0
77	20240613	183700	37570990	5750	5750	5750	5750	0
78	20240613	183600	37570990	5750	5750	5750	5750	0
79	20240613	183500	37570990	5750	5750	5750	5750	0
80	20240613	183400	37570990	5750	5750	5750	5750	0
81	20240613	183300	37570990	5750	5750	5750	5750	0
82	20240613	183200	37570990	5750	5750	5750	5750	0
83	20240613	183100	37570990	5750	5750	5750	5750	0
84	20240613	183000	37570990	5750	5750	5750	5750	0
85	20240613	182900	37570990	5750	5750	5750	5750	0
86	20240613	182800	37570990	5750	5750	5750	5750	0
87	20240613	182700	37570990	5750	5750	5750	5750	0
88	20240613	182600	37570990	5750	5750	5750	5750	0
89	20240613	182500	37570990	5750	5750	5750	5750	0
90	20240613	182400	37570990	5750	5750	5750	5750	0
91	20240613	182300	37570990	5750	5750	5750	5750	0
92	20240613	182200	37570990	5750	5750	5750	5750	602
93	20240613	182100	37570990	5750	5750	5750	5750	0
94	20240613	182000	37570990	5750	5750	5750	5750	0
95	20240613	181900	37570990	5750	5750	5750	5750	0
96	20240613	181800	37570990	5750	5750	5750	5750	0
97	20240613	181700	37570990	5750	5750	5750	5750	0
98	20240613	181600	37570990	5750	5750	5750	5750	0
99	20240613	181500	37570990	5750	5750	5750	5750	0
100	20240613	181400	37570990	5750	5750	5750	5750	0
101	20240613	181300	37570990	5750	5750	5750	5750	0
102	20240613	181200	37570990	5750	5750	5750	5750	0
103	20240613	181100	37570990	5750	5750	5750	5750	0
104	20240613	181000	37570990	5750	5750	5750	5750	0
105	20240613	180900	37570990	5750	5750	5750	5750	0
106	20240613	180800	37570990	5750	5750	5750	5750	0
107	20240613	180700	37570990	5750	5750	5750	5750	0
108	20240613	180600	37570990	5750	5750	5750	5750	0
109	20240613	180500	37570990	5750	5750	5750	5750	0
110	20240613	180400	37570990	5750	5750	5750	5750	0
111	20240613	180300	37570990	5750	5750	5750	5750	0
112	20240613	180200	37570990	5750	5750	5750	5750	0
113	20240613	180100	37570990	5750	5750	5750	5750	0
114	20240613	180000	37570990	5750	5750	5750	5750	0
115	20240613	175900	37570990	5750	5750	5750	5750	0
116	20240613	175800	37570990	5750	5750	5750	5750	0
117	20240613	175700	37570990	5750	5750	5750	5750	0
118	20240613	175600	37570990	5750	5750	5750	5750	0
119	20240613	175500	37570990	5750	5750	5750	5750	0
120	20240613	175400	37570990	5750	5750	5750	5750	0
121	20240613	175300	37570990	5750	5750	5750	5750	0
122	20240613	175200	37570990	5750	5750	5750	5750	602
123	20240613	175100	37570990	5750	5750	5750	5750	0
124	20240613	175000	37570990	5750	5750	5750	5750	0
125	20240613	174900	37570990	5750	5750	5750	5750	0
126	20240613	174800	37570990	5750	5750	5750	5750	0
127	20240613	174700	37570990	5750	5750	5750	5750	0
128	20240613	174600	37570990	5750	5750	5750	5750	0
129	20240613	174500	37570990	5750	5750	5750	5750	0
130	20240613	174400	37570990	5750	5750	5750	5750	0
131	20240613	174300	37570990	5750	5750	5750	5750	0
132	20240613	174200	37570990	5750	5750	5750	5750	0
133	20240613	174100	37570990	5750	5750	5750	5750	0
134	20240613	174000	37570990	5750	5750	5750	5750	0
135	20240613	173900	37570990	5750	5750	5750	5750	0
136	20240613	173800	37570990	5750	5750	5750	5750	0
137	20240613	173700	37570990	5750	5750	5750	5750	0
138	20240613	173600	37570990	5750	5750	5750	5750	0
139	20240613	173500	37570990	5750	5750	5750	5750	0
140	20240613	173400	37570990	5750	5750	5750	5750	0
141	20240613	173300	37570990	5750	5750	5750	5750	0
142	20240613	173200	37570990	5750	5750	5750	5750	0
143	20240613	173100	37570990	5750	5750	5750	5750	0
144	20240613	173000	37570990	5750	5750	5750	5750	0
145	20240613	172900	37570990	5750	5750	5750	5750	0
146	20240613	172800	37570990	5750	5750	5750	5750	0
147	20240613	172700	37570990	5750	5750	5750	5750	0
148	20240613	172600	37570990	5750	5750	5750	5750	0
149	20240613	172500	37570990	5750	5750	5750	5750	0
150	20240613	172400	37570990	5750	5750	5750	5750	0
151	20240613	172300	37570990	5750	5750	5750	5750	0
152	20240613	172200	37570990	5750	5750	5750	5750	602
153	20240613	172100	37570990	5750	5750	5750	5750	0
154	20240613	172000	37570990	5750	5750	5750	5750	0
155	20240613	171900	37570990	5750	5750	5750	5750	0
156	20240613	171800	37570990	5750	5750	5750	5750	0
157	20240613	171700	37570990	5750	5750	5750	5750	0
158	20240613	171600	37570990	5750	5750	5750	5750	0
159	20240613	171500	37570990	5750	5750	5750	5750	0
160	20240613	171400	37570990	5750	5750	5750	5750	0
161	20240613	171300	37570990	5750	5750	5750	5750	0
162	20240613	171200	37570990	5750	5750	5750	5750	0
163	20240613	171100	37570990	5750	5750	5750	5750	0
164	20240613	171000	37570990	5750	5750	5750	5750	0
165	20240613	170900	37570990	5750	5750	5750	5750	0
166	20240613	170800	37570990	5750	5750	5750	5750	0
167	20240613	170700	37570990	5750	5750	5750	5750	0
168	20240613	170600	37570990	5750	5750	5750	5750	0
169	20240613	170500	37570990	5750	5750	5750	5750	0
170	20240613	170400	37570990	5750	5750	5750	5750	0
171	20240613	170300	37570990	5750	5750	5750	5750	0
172	20240613	170200	37570990	5750	5750	5750	5750	0
173	20240613	170100	37570990	5750	5750	5750	5750	0
174	20240613	170000	37570990	5750	5750	5750	5750	0
175	20240613	165900	37570990	5750	5750	5750	5750	0
176	20240613	165800	37570990	5750	5750	5750	5750	0
177	20240613	165700	37570990	5750	5750	5750	5750	0
178	20240613	165600	37570990	5750	5750	5750	5750	0
179	20240613	165500	37570990	5750	5750	5750	5750	0
180	20240613	165400	37570990	5750	5750	5750	5750	0
181	20240613	165300	37570990	5750	5750	5750	5750	0
182	20240613	165200	37570990	5750	5750	5750	5750	602
183	20240613	165100	37570990	5750	5750	5750	5750	0
184	20240613	165000	37570990	5750	5750	5750	5750	0
185	20240613	164900	37570990	5750	5750	5750	5750	0
186	20240613	164800	37570990	5750	5750	5750	5750	0
187	20240613	164700	37570990	5750	5750	5750	5750	0
188	20240613	164600	37570990	5750	5750	5750	5750	0
189	20240613	164500	37570990	5750	5750	5750	5750	0
190	20240613	164400	37570990	5750	5750	5750	5750	0
191	20240613	164300	37570990	5750	5750	5750	5750	0
192	20240613	164200	37570990	5750	5750	5750	5750	0
193	20240613	164100	37570990	5750	5750	5750	5750	0
194	20240613	164000	37570990	5750	5750	5750	5750	0
195	20240613	163900	37570990	5750	5750	5750	5750	0
196	20240613	163800	37570990	5750	5750	5750	5750	0
197	20240613	163700	37570990	5750	5750	5750	5750	0
198	20240613	163600	37570990	5750	5750	5750	5750	0
199	20240613	163500	37570990	5750	5750	5750	5750	0
200	20240613	163400	37570990	5750	5750	5750	5750	0
201	20240613	163300	37570990	5750	5750	5750	5750	0
202	20240613	163200	37570990	5750	5750	5750	5750	0
203	20240613	163100	37570990	5750	5750	5750	5750	0
204	20240613	163000	37570990	5750	5750	5750	5750	0
205	20240613	162900	37570990	5750	5750	5750	5750	0
206	20240613	162800	37570990	5750	5750	5750	5750	0
207	20240613	162700	37570990	5750	5750	5750	5750	0
208	20240613	162600	37570990	5750	5750	5750	5750	0
209	20240613	162500	37570990	5750	5750	5750	5750	0
210	20240613	162400	37570990	5750	5750	5750	5750	0
211	20240613	162300	37570990	5750	5750	5750	5750	0
212	20240613	162200	37570990	5750	5750	5750	5750	602
213	20240613	162100	37570990	5750	5750	5750	5750	0
214	20240613	162000	37570990	5750	5750	5750	5750	0
215	20240613	161900	37570990	5750	5750	5750	5750	0
216	20240613	161800	37570990	5750	5750	5750	5750	0
217	20240613	161700	37570990	5750	5750	5750	5750	0
218	20240613	161600	37570990	5750	5750	5750	5750	0
219	20240613	161500	37570990	5750	5750	5750	5750	0
220	20240613	161400	37570990	5750	5750	5750	5750	0
221	20240613	161300	37570990	5750	5750	5750	5750	0
222	20240613	161200	37570990	5750	5750	5750	5750	0
223	20240613	161100	37570990	5750	5750	5750	5750	0
224	20240613	161000	37570990	5750	5750	5750	5750	0
225	20240613	160900	37570990	5750	5750	5750	5750	0
226	20240613	160800	37570990	5750	5750	5750	5750	0
227	20240613	160700	37570990	5750	5750	5750	5750	0
228	20240613	160600	37570990	5750	5750	5750	5750	0
229	20240613	160500	37570990	5750	5750	5750	5750	0
230	20240613	160400	37570990	5750	5750	5750	5750	0
231	20240613	160300	37570990	5750	5750	5750	5750	0
232	20240613	160200	37570990	5750	5750	5750	5750	0
233	20240613	160100	37570990	5750	5750	5750	5750	0
234	20240613	160000	37570990	5750	5750	5750	5750	0
235	20240613	155900	37570990	5750	5750	5750	5750	0
236	20240613	155800	37570990	5750	5750	5750	5750	0
237	20240613	155700	37570990	5750	5750	5750	5750	0
238	20240613	155600	37570990	5750	5750	5750	5750	0
239	20240613	155500	37570990	5750	5750	5750	5750	0
240	20240613	155400	37570990	5750	5750	5750	5750	0
241	20240613	155300	37570990	5750	5750	5750	5750	0
242	20240613	155200	37570990	5750	5750	5750	5750	602
243	20240613	155100	37570990	5750	5750	5750	5750	0
244	20240613	155000	37570990	5750	5750	5750	5750	0
245	20240613	154900	37570990	5750	5750	5750	5750	0
246	20240613	154800	37570990	5750	5750	5750	5750	0
247	20240613	154700	37570990	5750	5750	5750	5750	0
248	20240613	154600	37570990	5750	5750	5750	5750	0
249	20240613	154500	37570990	5750	5750	5750	5750	0
250	20240613	154400	37570990	5750	5750	5750	5750	0
251	20240613	154300	37570990	5750	5750	5750	5750	0
252	20240613	154200	37570990	5750	5750	5750	5750	0
253	20240613	154100	37570990	5750	5750	5750	5750	0
254	20240613	154000	37570990	5750	5750	5750	5750	0
255	20240613	153900	37570990	5750	5750	5750	5750	0
256	20240613	153800	37570990	5750	5750	5750	5750	0
257	20240613	153700	37570990	5750	5750	5750	5750	0
258	20240613	153600	37570990	5750	5750	5750	5750	0
259	20240613	153500	37570990	5750	5750	5750	5750	0
260	20240613	153400	37570990	5750	5750	5750	5750	0
261	20240613	153300	37570990	5750	5750	5750	5750	0
262	20240613	153200	37570990	5750	5750	5750	5750	0
263	20240613	153100	37570990	5750	5750	5750	5750	0
264	20240613	153000	37570990	5750	5750	5750	5750	602
265	20240613	152900	34109490	5730	5730	5730	5730	0
266	20240613	152800	34109490	5730	5730	5730	5730	0
267	20240613	152700	34109490	5730	5730	5730	5730	0
268	20240613	152600	34109490	5730	5730	5730	5730	0
269	20240613	152500	34109490	5730	5730	5730	5730	0
270	20240613	152400	34109490	5730	5730	5730	5730	0
271	20240613	152300	34109490	5730	5730	5730	5730	0
272	20240613	152200	34109490	5730	5730	5730	5730	0
273	20240613	152100	34109490	5730	5730	5730	5730	0
274	20240613	152000	34109490	5730	5730	5730	5730	0
275	20240613	151900	34109490	5730	5730	5730	5730	2
276	20240613	151800	34098030	5730	5730	5730	5730	0
277	20240613	151700	34098030	5730	5730	5730	5730	0
278	20240613	151600	34098030	5730	5730	5730	5730	6
279	20240613	151500	34063650	5700	5700	5700	5700	20
280	20240613	151400	33949650	5750	5750	5750	5750	0
281	20240613	151300	33949650	5750	5750	5750	5750	0
282	20240613	151200	33949650	5750	5750	5750	5750	0
283	20240613	151100	33949650	5750	5750	5750	5750	3
284	20240613	151000	33932400	5700	5700	5700	5700	18
285	20240613	150900	33829800	5710	5710	5710	5710	0
286	20240613	150800	33829800	5710	5710	5710	5710	1
287	20240613	150700	33824090	5720	5720	5720	5720	0
288	20240613	150600	33824090	5720	5730	5730	5720	14
289	20240613	150500	33743980	5750	5750	5750	5750	0
290	20240613	150400	33743980	5750	5750	5750	5750	2
291	20240613	150300	33732480	5750	5750	5750	5750	0
292	20240613	150200	33732480	5750	5750	5750	5750	0
293	20240613	150100	33732480	5750	5750	5750	5750	0
294	20240613	150000	33732480	5750	5750	5750	5750	0
295	20240613	145900	33732480	5750	5750	5750	5750	0
296	20240613	145800	33732480	5750	5750	5750	5750	0
297	20240613	145700	33732480	5750	5750	5750	5750	0
298	20240613	145600	33732480	5750	5750	5750	5750	0
299	20240613	145500	33732480	5750	5750	5750	5750	0
300	20240613	145400	33732480	5750	5750	5750	5750	0
301	20240613	145300	33732480	5750	5750	5750	5750	0
302	20240613	145200	33732480	5750	5750	5750	5750	0
303	20240613	145100	33732480	5750	5750	5750	5750	0
304	20240613	145000	33732480	5750	5750	5750	5750	1
305	20240613	144900	33726730	5730	5730	5730	5730	1
306	20240613	144800	33721000	5770	5770	5770	5770	0
307	20240613	144700	33721000	5770	5770	5770	5770	0
308	20240613	144600	33721000	5770	5770	5770	5770	0
309	20240613	144500	33721000	5770	5770	5770	5770	0
310	20240613	144400	33721000	5770	5770	5770	5770	2
311	20240613	144300	33709460	5770	5770	5770	5770	0
312	20240613	144200	33709460	5770	5770	5770	5770	0
313	20240613	144100	33709460	5770	5770	5770	5770	0
314	20240613	144000	33709460	5770	5770	5770	5770	1
315	20240613	143900	33703690	5740	5740	5740	5740	1
316	20240613	143800	33697950	5800	5800	5800	5800	0
317	20240613	143700	33697950	5800	5770	5800	5770	200
318	20240613	143600	32541420	5780	5780	5780	5780	0
319	20240613	143500	32541420	5780	5730	5780	5730	200
320	20240613	143400	31391800	5740	5670	5740	5670	300
321	20240613	143300	29683730	5680	5680	5680	5680	0
322	20240613	143200	29683730	5680	5680	5680	5680	0
323	20240613	143100	29683730	5680	5680	5680	5680	0
324	20240613	143000	29683730	5680	5680	5680	5680	0
325	20240613	142900	29683730	5680	5680	5680	5680	0
326	20240613	142800	29683730	5680	5680	5680	5680	0
327	20240613	142700	29683730	5680	5680	5680	5680	0
328	20240613	142600	29683730	5680	5680	5680	5680	0
329	20240613	142500	29683730	5680	5680	5680	5680	0
330	20240613	142400	29683730	5680	5680	5680	5680	0
331	20240613	142300	29683730	5680	5680	5680	5680	0
332	20240613	142200	29683730	5680	5680	5680	5680	0
333	20240613	142100	29683730	5680	5680	5680	5680	0
334	20240613	142000	29683730	5680	5680	5680	5680	0
335	20240613	141900	29683730	5680	5680	5680	5680	0
336	20240613	141800	29683730	5680	5680	5680	5680	0
337	20240613	141700	29683730	5680	5680	5680	5680	0
338	20240613	141600	29683730	5680	5680	5680	5680	0
339	20240613	141500	29683730	5680	5680	5680	5680	0
340	20240613	141400	29683730	5680	5680	5680	5680	0
341	20240613	141300	29683730	5680	5680	5680	5680	0
342	20240613	141200	29683730	5680	5680	5680	5680	0
343	20240613	141100	29683730	5680	5680	5680	5680	0
344	20240613	141000	29683730	5680	5670	5680	5670	17
345	20240613	140900	29587330	5670	5670	5670	5670	0
346	20240613	140800	29587330	5670	5670	5670	5670	0
347	20240613	140700	29587330	5670	5670	5670	5670	0
348	20240613	140600	29587330	5670	5670	5670	5670	600
349	20240613	140500	26185330	5670	5670	5670	5670	0
350	20240613	140400	26185330	5670	5670	5670	5670	0
351	20240613	140300	26185330	5670	5670	5670	5670	0
352	20240613	140200	26185330	5670	5670	5670	5670	0
353	20240613	140100	26185330	5670	5670	5670	5670	0
354	20240613	140000	26185330	5670	5670	5670	5670	0
355	20240613	135900	26185330	5670	5670	5670	5670	0
356	20240613	135800	26185330	5670	5670	5670	5670	0
357	20240613	135700	26185330	5670	5670	5670	5670	0
358	20240613	135600	26185330	5670	5670	5670	5670	0
359	20240613	135500	26185330	5670	5670	5670	5670	0
360	20240613	135400	26185330	5670	5670	5670	5670	0
361	20240613	135300	26185330	5670	5670	5670	5670	0
362	20240613	135200	26185330	5670	5670	5670	5670	0
363	20240613	135100	26185330	5670	5670	5670	5670	0
364	20240613	135000	26185330	5670	5670	5670	5670	0
365	20240613	134900	26185330	5670	5670	5670	5670	0
366	20240613	134800	26185330	5670	5670	5670	5670	0
367	20240613	134700	26185330	5670	5670	5670	5670	300
368	20240613	134600	24484330	5670	5670	5670	5670	0
369	20240613	134500	24484330	5670	5670	5670	5670	5
370	20240613	134400	24455980	5670	5670	5670	5670	10
371	20240613	134300	24399280	5670	5670	5670	5670	0
372	20240613	134200	24399280	5670	5670	5670	5670	0
373	20240613	134100	24399280	5670	5670	5670	5670	0
374	20240613	134000	24399280	5670	5670	5670	5670	0
375	20240613	133900	24399280	5670	5670	5670	5670	0
376	20240613	133800	24399280	5670	5670	5670	5670	0
377	20240613	133700	24399280	5670	5670	5670	5670	0
378	20240613	133600	24399280	5670	5670	5670	5670	0
379	20240613	133500	24399280	5670	5670	5670	5670	0
380	20240613	133400	24399280	5670	5670	5670	5670	0
381	20240613	133300	24399280	5670	5670	5670	5670	0
382	20240613	133200	24399280	5670	5670	5670	5670	0
383	20240613	133100	24399280	5670	5670	5670	5670	0
384	20240613	133000	24399280	5670	5670	5670	5670	0
385	20240613	132900	24399280	5670	5670	5670	5670	0
386	20240613	132800	24399280	5670	5670	5670	5670	0
387	20240613	132700	24399280	5670	5670	5670	5670	0
388	20240613	132600	24399280	5670	5670	5670	5670	0
389	20240613	132500	24399280	5670	5670	5670	5670	0
390	20240613	132400	24399280	5670	5670	5670	5670	0
391	20240613	132300	24399280	5670	5670	5670	5670	0
392	20240613	132200	24399280	5670	5670	5670	5670	0
393	20240613	132100	24399280	5670	5670	5670	5670	0
394	20240613	132000	24399280	5670	5670	5670	5670	0
395	20240613	131900	24399280	5670	5670	5670	5670	0
396	20240613	131800	24399280	5670	5670	5670	5670	0
397	20240613	131700	24399280	5670	5670	5670	5670	0
398	20240613	131600	24399280	5670	5670	5670	5670	0
399	20240613	131500	24399280	5670	5670	5670	5670	0
400	20240613	131400	24399280	5670	5670	5670	5670	0
401	20240613	131300	24399280	5670	5670	5670	5670	0
402	20240613	131200	24399280	5670	5670	5670	5670	0
403	20240613	131100	24399280	5670	5670	5670	5670	0
404	20240613	131000	24399280	5670	5670	5670	5670	0
405	20240613	130900	24399280	5670	5670	5670	5670	0
406	20240613	130800	24399280	5670	5670	5670	5670	5
407	20240613	130700	24370930	5670	5660	5670	5660	6
408	20240613	130600	24336960	5660	5660	5660	5660	0
409	20240613	130500	24336960	5660	5660	5660	5660	0
410	20240613	130400	24336960	5660	5660	5660	5660	0
411	20240613	130300	24336960	5660	5660	5660	5660	0
412	20240613	130200	24336960	5660	5660	5660	5660	0
413	20240613	130100	24336960	5660	5660	5660	5660	0
414	20240613	130000	24336960	5660	5660	5660	5660	0
415	20240613	125900	24336960	5660	5660	5660	5660	0
416	20240613	125800	24336960	5660	5660	5660	5660	50
417	20240613	125700	24053960	5670	5670	5670	5670	0
418	20240613	125600	24053960	5670	5670	5670	5670	0
419	20240613	125500	24053960	5670	5670	5670	5670	0
420	20240613	125400	24053960	5670	5670	5670	5670	0
421	20240613	125300	24053960	5670	5670	5670	5670	0
422	20240613	125200	24053960	5670	5670	5670	5670	0
423	20240613	125100	24053960	5670	5670	5670	5670	0
424	20240613	125000	24053960	5670	5670	5670	5670	0
425	20240613	124900	24053960	5670	5670	5670	5670	0
426	20240613	124800	24053960	5670	5670	5670	5670	0
427	20240613	124700	24053960	5670	5670	5670	5670	0
428	20240613	124600	24053960	5670	5670	5670	5670	0
429	20240613	124500	24053960	5670	5670	5670	5670	0
430	20240613	124400	24053960	5670	5670	5670	5670	0
431	20240613	124300	24053960	5670	5670	5670	5670	0
432	20240613	124200	24053960	5670	5670	5670	5670	0
433	20240613	124100	24053960	5670	5670	5670	5670	0
434	20240613	124000	24053960	5670	5670	5670	5670	0
435	20240613	123900	24053960	5670	5670	5670	5670	0
436	20240613	123800	24053960	5670	5670	5670	5670	0
437	20240613	123700	24053960	5670	5670	5670	5670	0
438	20240613	123600	24053960	5670	5670	5670	5670	0
439	20240613	123500	24053960	5670	5670	5670	5670	0
440	20240613	123400	24053960	5670	5670	5670	5670	0
441	20240613	123300	24053960	5670	5670	5670	5670	0
442	20240613	123200	24053960	5670	5670	5670	5670	0
443	20240613	123100	24053960	5670	5670	5670	5670	0
444	20240613	123000	24053960	5670	5670	5670	5670	0
445	20240613	122900	24053960	5670	5670	5670	5670	0
446	20240613	122800	24053960	5670	5670	5670	5670	0
447	20240613	122700	24053960	5670	5670	5670	5670	0
448	20240613	122600	24053960	5670	5670	5670	5670	0
449	20240613	122500	24053960	5670	5670	5670	5670	0
450	20240613	122400	24053960	5670	5670	5670	5670	0
451	20240613	122300	24053960	5670	5670	5670	5670	0
452	20240613	122200	24053960	5670	5670	5670	5670	0
453	20240613	122100	24053960	5670	5670	5670	5670	0
454	20240613	122000	24053960	5670	5670	5670	5670	0
455	20240613	121900	24053960	5670	5670	5670	5670	0
456	20240613	121800	24053960	5670	5670	5670	5670	0
457	20240613	121700	24053960	5670	5670	5670	5670	0
458	20240613	121600	24053960	5670	5670	5670	5670	0
459	20240613	121500	24053960	5670	5670	5670	5670	0
460	20240613	121400	24053960	5670	5670	5670	5670	0
461	20240613	121300	24053960	5670	5670	5670	5670	0
462	20240613	121200	24053960	5670	5670	5670	5670	0
463	20240613	121100	24053960	5670	5670	5670	5670	0
464	20240613	121000	24053960	5670	5670	5670	5670	0
465	20240613	120900	24053960	5670	5670	5670	5670	0
466	20240613	120800	24053960	5670	5670	5670	5670	0
467	20240613	120700	24053960	5670	5670	5670	5670	0
468	20240613	120600	24053960	5670	5670	5670	5670	0
469	20240613	120500	24053960	5670	5670	5670	5670	0
470	20240613	120400	24053960	5670	5670	5670	5670	0
471	20240613	120300	24053960	5670	5670	5670	5670	0
472	20240613	120200	24053960	5670	5670	5670	5670	0
473	20240613	120100	24053960	5670	5670	5670	5670	0
474	20240613	120000	24053960	5670	5670	5670	5670	0
475	20240613	115900	24053960	5670	5670	5670	5670	0
476	20240613	115800	24053960	5670	5670	5670	5670	0
477	20240613	115700	24053960	5670	5670	5670	5670	0
478	20240613	115600	24053960	5670	5670	5670	5670	0
479	20240613	115500	24053960	5670	5670	5670	5670	0
480	20240613	115400	24053960	5670	5670	5670	5670	0
481	20240613	115300	24053960	5670	5670	5670	5670	0
482	20240613	115200	24053960	5670	5670	5670	5670	0
483	20240613	115100	24053960	5670	5670	5670	5670	0
484	20240613	115000	24053960	5670	5670	5670	5670	0
485	20240613	114900	24053960	5670	5670	5670	5670	0
486	20240613	114800	24053960	5670	5670	5670	5670	0
487	20240613	114700	24053960	5670	5670	5670	5670	0
488	20240613	114600	24053960	5670	5670	5670	5670	0
489	20240613	114500	24053960	5670	5670	5670	5670	0
490	20240613	114400	24053960	5670	5670	5670	5670	0
491	20240613	114300	24053960	5670	5670	5670	5670	0
492	20240613	114200	24053960	5670	5670	5670	5670	0
493	20240613	114100	24053960	5670	5670	5670	5670	0
494	20240613	114000	24053960	5670	5670	5670	5670	0
495	20240613	113900	24053960	5670	5670	5670	5670	0
496	20240613	113800	24053960	5670	5670	5670	5670	0
497	20240613	113700	24053960	5670	5670	5670	5670	0
498	20240613	113600	24053960	5670	5670	5670	5670	0
499	20240613	113500	24053960	5670	5670	5670	5670	0
500	20240613	113400	24053960	5670	5670	5670	5670	0
501	20240613	113300	24053960	5670	5670	5670	5670	0
502	20240613	113200	24053960	5670	5670	5670	5670	0
503	20240613	113100	24053960	5670	5670	5670	5670	0
504	20240613	113000	24053960	5670	5670	5670	5670	1
505	20240613	112900	24048290	5620	5620	5620	5620	0
506	20240613	112800	24048290	5620	5620	5620	5620	0
507	20240613	112700	24048290	5620	5620	5620	5620	0
508	20240613	112600	24048290	5620	5620	5620	5620	0
509	20240613	112500	24048290	5620	5650	5650	5620	1000
510	20240613	112400	18415220	5680	5680	5680	5680	0
511	20240613	112300	18415220	5680	5680	5680	5680	0
512	20240613	112200	18415220	5680	5680	5680	5680	0
513	20240613	112100	18415220	5680	5680	5680	5680	0
514	20240613	112000	18415220	5680	5680	5680	5680	0
515	20240613	111900	18415220	5680	5680	5680	5680	0
516	20240613	111800	18415220	5680	5680	5680	5680	0
517	20240613	111700	18415220	5680	5680	5680	5680	0
518	20240613	111600	18415220	5680	5680	5680	5680	0
519	20240613	111500	18415220	5680	5680	5680	5680	0
520	20240613	111400	18415220	5680	5680	5680	5680	0
521	20240613	111300	18415220	5680	5680	5680	5680	0
522	20240613	111200	18415220	5680	5680	5680	5680	0
523	20240613	111100	18415220	5680	5680	5680	5680	2
524	20240613	111000	18403860	5680	5680	5680	5680	0
525	20240613	110900	18403860	5680	5680	5680	5680	0
526	20240613	110800	18403860	5680	5680	5680	5680	0
527	20240613	110700	18403860	5680	5680	5680	5680	0
528	20240613	110600	18403860	5680	5680	5680	5680	0
529	20240613	110500	18403860	5680	5680	5680	5680	0
530	20240613	110400	18403860	5680	5680	5680	5680	0
531	20240613	110300	18403860	5680	5680	5680	5680	0
532	20240613	110200	18403860	5680	5680	5680	5680	1
533	20240613	110100	18398180	5680	5680	5680	5680	0
534	20240613	110000	18398180	5680	5680	5680	5680	0
535	20240613	105900	18398180	5680	5680	5680	5680	0
536	20240613	105800	18398180	5680	5680	5680	5680	0
537	20240613	105700	18398180	5680	5680	5680	5680	0
538	20240613	105600	18398180	5680	5680	5680	5680	400
539	20240613	105500	16126180	5680	5680	5680	5680	0
540	20240613	105400	16126180	5680	5680	5680	5680	0
541	20240613	105300	16126180	5680	5680	5680	5680	0
542	20240613	105200	16126180	5680	5680	5680	5680	176
543	20240613	105100	15126500	5680	5680	5680	5680	0
544	20240613	105000	15126500	5680	5680	5680	5680	0
545	20240613	104900	15126500	5680	5680	5680	5680	0
546	20240613	104800	15126500	5680	5680	5680	5680	0
547	20240613	104700	15126500	5680	5680	5680	5680	1
548	20240613	104600	15120820	5680	5680	5680	5680	0
549	20240613	104500	15120820	5680	5680	5680	5680	0
550	20240613	104400	15120820	5680	5680	5680	5680	0
551	20240613	104300	15120820	5680	5680	5680	5680	0
552	20240613	104200	15120820	5680	5680	5680	5680	0
553	20240613	104100	15120820	5680	5680	5680	5680	0
554	20240613	104000	15120820	5680	5680	5680	5680	0
555	20240613	103900	15120820	5680	5680	5680	5680	0
556	20240613	103800	15120820	5680	5680	5680	5680	0
557	20240613	103700	15120820	5680	5680	5680	5680	0
558	20240613	103600	15120820	5680	5680	5680	5680	0
559	20240613	103500	15120820	5680	5680	5680	5680	0
560	20240613	103400	15120820	5680	5680	5680	5680	0
561	20240613	103300	15120820	5680	5680	5680	5680	5
562	20240613	103200	15092420	5680	5680	5680	5680	0
563	20240613	103100	15092420	5680	5680	5680	5680	29
564	20240613	103000	14927700	5680	5680	5680	5680	30
565	20240613	102900	14757300	5640	5640	5640	5640	1
566	20240613	102800	14751660	5680	5680	5680	5680	0
567	20240613	102700	14751660	5680	5680	5680	5680	0
568	20240613	102600	14751660	5680	5680	5680	5680	0
569	20240613	102500	14751660	5680	5680	5680	5680	0
570	20240613	102400	14751660	5680	5680	5680	5680	0
571	20240613	102300	14751660	5680	5680	5680	5680	0
572	20240613	102200	14751660	5680	5680	5680	5680	0
573	20240613	102100	14751660	5680	5680	5680	5680	0
574	20240613	102000	14751660	5680	5680	5680	5680	0
575	20240613	101900	14751660	5680	5680	5680	5680	0
576	20240613	101800	14751660	5680	5680	5680	5680	1
577	20240613	101700	14745980	5680	5680	5680	5680	0
578	20240613	101600	14745980	5680	5680	5680	5680	0
579	20240613	101500	14745980	5680	5680	5680	5680	262
580	20240613	101400	13257820	5670	5670	5670	5670	0
581	20240613	101300	13257820	5670	5670	5670	5670	0
582	20240613	101200	13257820	5670	5670	5670	5670	0
583	20240613	101100	13257820	5670	5670	5670	5670	18
584	20240613	101000	13155760	5670	5670	5670	5670	0
585	20240613	100900	13155760	5670	5670	5670	5670	0
586	20240613	100800	13155760	5670	5670	5670	5670	1
587	20240613	100700	13150090	5670	5670	5670	5670	0
588	20240613	100600	13150090	5670	5670	5670	5670	0
589	20240613	100500	13150090	5670	5670	5670	5670	0
590	20240613	100400	13150090	5670	5670	5670	5670	0
591	20240613	100300	13150090	5670	5670	5670	5670	1
592	20240613	100200	13144420	5620	5620	5620	5620	10
593	20240613	100100	13088220	5630	5640	5640	5630	534
594	20240613	100000	10077560	5630	5630	5630	5630	576
595	20240613	095900	6834680	5630	5630	5630	5630	0
596	20240613	095800	6834680	5630	5640	5640	5630	182
597	20240613	095700	5809540	5680	5680	5680	5680	0
598	20240613	095600	5809540	5680	5680	5680	5680	0
599	20240613	095500	5809540	5680	5680	5680	5680	2
600	20240613	095400	5798180	5680	5680	5680	5680	0
601	20240613	095300	5798180	5680	5680	5680	5680	0
602	20240613	095200	5798180	5680	5680	5680	5680	0
603	20240613	095100	5798180	5680	5680	5680	5680	0
604	20240613	095000	5798180	5680	5650	5680	5650	10
605	20240613	094900	5741530	5640	5640	5640	5640	0
606	20240613	094800	5741530	5640	5640	5640	5640	22
607	20240613	094700	5617450	5650	5660	5660	5650	233
608	20240613	094600	4300490	5660	5660	5660	5660	0
609	20240613	094500	4300490	5660	5660	5660	5660	3
610	20240613	094400	4283510	5660	5660	5660	5660	0
611	20240613	094300	4283510	5660	5660	5660	5660	0
612	20240613	094200	4283510	5660	5660	5660	5660	68
613	20240613	094100	3898630	5660	5660	5660	5660	0
614	20240613	094000	3898630	5660	5660	5660	5660	0
615	20240613	093900	3898630	5660	5660	5660	5660	0
616	20240613	093800	3898630	5660	5660	5660	5660	0
617	20240613	093700	3898630	5660	5660	5660	5660	0
618	20240613	093600	3898630	5660	5660	5660	5660	0
619	20240613	093500	3898630	5660	5660	5660	5660	0
620	20240613	093400	3898630	5660	5660	5660	5660	0
621	20240613	093300	3898630	5660	5660	5660	5660	0
622	20240613	093200	3898630	5660	5660	5660	5660	0
623	20240613	093100	3898630	5660	5660	5660	5660	0
624	20240613	093000	3898630	5660	5660	5660	5660	0
625	20240613	092900	3898630	5660	5660	5660	5660	2
626	20240613	092800	3887310	5640	5640	5640	5640	80
627	20240613	092700	3436110	5640	5640	5640	5640	0
628	20240613	092600	3436110	5640	5640	5640	5640	10
629	20240613	092500	3379710	5640	5640	5640	5640	12
630	20240613	092400	3312030	5650	5660	5660	5650	119
631	20240613	092300	2639670	5660	5660	5660	5660	0
632	20240613	092200	2639670	5660	5660	5660	5660	3
633	20240613	092100	2622690	5680	5680	5680	5680	0
634	20240613	092000	2622690	5680	5680	5680	5650	126
635	20240613	091900	1908430	5710	5710	5710	5710	0
636	20240613	091800	1908430	5710	5710	5710	5710	0
637	20240613	091700	1908430	5710	5710	5710	5710	0
638	20240613	091600	1908430	5710	5710	5710	5710	0
639	20240613	091500	1908430	5710	5710	5710	5710	1
640	20240613	091400	1902720	5680	5680	5680	5680	0
641	20240613	091300	1902720	5680	5680	5680	5680	5
642	20240613	091200	1874320	5680	5680	5680	5680	0
643	20240613	091100	1874320	5680	5680	5680	5680	0
644	20240613	091000	1874320	5680	5700	5750	5680	4
645	20240613	090900	1851500	5710	5740	5800	5710	33
646	20240613	090800	1661570	5730	5680	5730	5680	16
647	20240613	090700	1570560	5680	5640	5680	5640	37
648	20240613	090600	1361380	5640	5710	5710	5590	217
649	20240613	090500	138810	5720	5720	5720	5720	0
650	20240613	090400	138810	5720	5720	5720	5720	1
651	20240613	090300	133090	5730	5790	5790	5730	2
652	20240613	090200	121570	5730	5730	5730	5730	1
653	20240613	090100	115840	5740	5750	5800	5740	4
654	20240613	090000	92810	5810	5800	5810	5800	16