KissMeData/080720/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	195200	23616580	5570	5570	5570	5570	181
3	20240620	195100	23616580	5570	5570	5570	5570	0
4	20240620	195000	23616580	5570	5570	5570	5570	0
5	20240620	194900	23616580	5570	5570	5570	5570	0
6	20240620	194800	23616580	5570	5570	5570	5570	0
7	20240620	194700	23616580	5570	5570	5570	5570	0
8	20240620	194600	23616580	5570	5570	5570	5570	0
9	20240620	194500	23616580	5570	5570	5570	5570	0
10	20240620	194400	23616580	5570	5570	5570	5570	0
11	20240620	194300	23616580	5570	5570	5570	5570	0
12	20240620	194200	23616580	5570	5570	5570	5570	0
13	20240620	194100	23616580	5570	5570	5570	5570	0
14	20240620	194000	23616580	5570	5570	5570	5570	0
15	20240620	193900	23616580	5570	5570	5570	5570	0
16	20240620	193800	23616580	5570	5570	5570	5570	0
17	20240620	193700	23616580	5570	5570	5570	5570	0
18	20240620	193600	23616580	5570	5570	5570	5570	0
19	20240620	193500	23616580	5570	5570	5570	5570	0
20	20240620	193400	23616580	5570	5570	5570	5570	0
21	20240620	193300	23616580	5570	5570	5570	5570	0
22	20240620	193200	23616580	5570	5570	5570	5570	0
23	20240620	193100	23616580	5570	5570	5570	5570	0
24	20240620	193000	23616580	5570	5570	5570	5570	0
25	20240620	192900	23616580	5570	5570	5570	5570	0
26	20240620	192800	23616580	5570	5570	5570	5570	0
27	20240620	192700	23616580	5570	5570	5570	5570	0
28	20240620	192600	23616580	5570	5570	5570	5570	0
29	20240620	192500	23616580	5570	5570	5570	5570	0
30	20240620	192400	23616580	5570	5570	5570	5570	0
31	20240620	192300	23616580	5570	5570	5570	5570	0
32	20240620	192200	23616580	5570	5570	5570	5570	181
33	20240620	192100	23616580	5570	5570	5570	5570	0
34	20240620	192000	23616580	5570	5570	5570	5570	0
35	20240620	191900	23616580	5570	5570	5570	5570	0
36	20240620	191800	23616580	5570	5570	5570	5570	0
37	20240620	191700	23616580	5570	5570	5570	5570	0
38	20240620	191600	23616580	5570	5570	5570	5570	0
39	20240620	191500	23616580	5570	5570	5570	5570	0
40	20240620	191400	23616580	5570	5570	5570	5570	0
41	20240620	191300	23616580	5570	5570	5570	5570	0
42	20240620	191200	23616580	5570	5570	5570	5570	0
43	20240620	191100	23616580	5570	5570	5570	5570	0
44	20240620	191000	23616580	5570	5570	5570	5570	0
45	20240620	190900	23616580	5570	5570	5570	5570	0
46	20240620	190800	23616580	5570	5570	5570	5570	0
47	20240620	190700	23616580	5570	5570	5570	5570	0
48	20240620	190600	23616580	5570	5570	5570	5570	0
49	20240620	190500	23616580	5570	5570	5570	5570	0
50	20240620	190400	23616580	5570	5570	5570	5570	0
51	20240620	190300	23616580	5570	5570	5570	5570	0
52	20240620	190200	23616580	5570	5570	5570	5570	0
53	20240620	190100	23616580	5570	5570	5570	5570	0
54	20240620	190000	23616580	5570	5570	5570	5570	0
55	20240620	185900	23616580	5570	5570	5570	5570	0
56	20240620	185800	23616580	5570	5570	5570	5570	0
57	20240620	185700	23616580	5570	5570	5570	5570	0
58	20240620	185600	23616580	5570	5570	5570	5570	0
59	20240620	185500	23616580	5570	5570	5570	5570	0
60	20240620	185400	23616580	5570	5570	5570	5570	0
61	20240620	185300	23616580	5570	5570	5570	5570	0
62	20240620	185200	23616580	5570	5570	5570	5570	181
63	20240620	185100	23616580	5570	5570	5570	5570	0
64	20240620	185000	23616580	5570	5570	5570	5570	0
65	20240620	184900	23616580	5570	5570	5570	5570	0
66	20240620	184800	23616580	5570	5570	5570	5570	0
67	20240620	184700	23616580	5570	5570	5570	5570	0
68	20240620	184600	23616580	5570	5570	5570	5570	0
69	20240620	184500	23616580	5570	5570	5570	5570	0
70	20240620	184400	23616580	5570	5570	5570	5570	0
71	20240620	184300	23616580	5570	5570	5570	5570	0
72	20240620	184200	23616580	5570	5570	5570	5570	0
73	20240620	184100	23616580	5570	5570	5570	5570	0
74	20240620	184000	23616580	5570	5570	5570	5570	0
75	20240620	183900	23616580	5570	5570	5570	5570	0
76	20240620	183800	23616580	5570	5570	5570	5570	0
77	20240620	183700	23616580	5570	5570	5570	5570	0
78	20240620	183600	23616580	5570	5570	5570	5570	0
79	20240620	183500	23616580	5570	5570	5570	5570	0
80	20240620	183400	23616580	5570	5570	5570	5570	0
81	20240620	183300	23616580	5570	5570	5570	5570	0
82	20240620	183200	23616580	5570	5570	5570	5570	0
83	20240620	183100	23616580	5570	5570	5570	5570	0
84	20240620	183000	23616580	5570	5570	5570	5570	0
85	20240620	182900	23616580	5570	5570	5570	5570	0
86	20240620	182800	23616580	5570	5570	5570	5570	0
87	20240620	182700	23616580	5570	5570	5570	5570	0
88	20240620	182600	23616580	5570	5570	5570	5570	0
89	20240620	182500	23616580	5570	5570	5570	5570	0
90	20240620	182400	23616580	5570	5570	5570	5570	0
91	20240620	182300	23616580	5570	5570	5570	5570	0
92	20240620	182200	23616580	5570	5570	5570	5570	181
93	20240620	182100	23616580	5570	5570	5570	5570	0
94	20240620	182000	23616580	5570	5570	5570	5570	0
95	20240620	181900	23616580	5570	5570	5570	5570	0
96	20240620	181800	23616580	5570	5570	5570	5570	0
97	20240620	181700	23616580	5570	5570	5570	5570	0
98	20240620	181600	23616580	5570	5570	5570	5570	0
99	20240620	181500	23616580	5570	5570	5570	5570	0
100	20240620	181400	23616580	5570	5570	5570	5570	0
101	20240620	181300	23616580	5570	5570	5570	5570	0
102	20240620	181200	23616580	5570	5570	5570	5570	0
103	20240620	181100	23616580	5570	5570	5570	5570	0
104	20240620	181000	23616580	5570	5570	5570	5570	0
105	20240620	180900	23616580	5570	5570	5570	5570	0
106	20240620	180800	23616580	5570	5570	5570	5570	0
107	20240620	180700	23616580	5570	5570	5570	5570	0
108	20240620	180600	23616580	5570	5570	5570	5570	0
109	20240620	180500	23616580	5570	5570	5570	5570	0
110	20240620	180400	23616580	5570	5570	5570	5570	0
111	20240620	180300	23616580	5570	5570	5570	5570	0
112	20240620	180200	23616580	5570	5570	5570	5570	0
113	20240620	180100	23616580	5570	5570	5570	5570	0
114	20240620	180000	23616580	5570	5570	5570	5570	0
115	20240620	175900	23616580	5570	5570	5570	5570	0
116	20240620	175800	23616580	5570	5570	5570	5570	0
117	20240620	175700	23616580	5570	5570	5570	5570	0
118	20240620	175600	23616580	5570	5570	5570	5570	0
119	20240620	175500	23616580	5570	5570	5570	5570	0
120	20240620	175400	23616580	5570	5570	5570	5570	0
121	20240620	175300	23616580	5570	5570	5570	5570	0
122	20240620	175200	23616580	5570	5570	5570	5570	181
123	20240620	175100	23616580	5570	5570	5570	5570	0
124	20240620	175000	23616580	5570	5570	5570	5570	0
125	20240620	174900	23616580	5570	5570	5570	5570	0
126	20240620	174800	23616580	5570	5570	5570	5570	0
127	20240620	174700	23616580	5570	5570	5570	5570	0
128	20240620	174600	23616580	5570	5570	5570	5570	0
129	20240620	174500	23616580	5570	5570	5570	5570	0
130	20240620	174400	23616580	5570	5570	5570	5570	0
131	20240620	174300	23616580	5570	5570	5570	5570	0
132	20240620	174200	23616580	5570	5570	5570	5570	0
133	20240620	174100	23616580	5570	5570	5570	5570	0
134	20240620	174000	23616580	5570	5570	5570	5570	0
135	20240620	173900	23616580	5570	5570	5570	5570	0
136	20240620	173800	23616580	5570	5570	5570	5570	0
137	20240620	173700	23616580	5570	5570	5570	5570	0
138	20240620	173600	23616580	5570	5570	5570	5570	0
139	20240620	173500	23616580	5570	5570	5570	5570	0
140	20240620	173400	23616580	5570	5570	5570	5570	0
141	20240620	173300	23616580	5570	5570	5570	5570	0
142	20240620	173200	23616580	5570	5570	5570	5570	0
143	20240620	173100	23616580	5570	5570	5570	5570	0
144	20240620	173000	23616580	5570	5570	5570	5570	0
145	20240620	172900	23616580	5570	5570	5570	5570	0
146	20240620	172800	23616580	5570	5570	5570	5570	0
147	20240620	172700	23616580	5570	5570	5570	5570	0
148	20240620	172600	23616580	5570	5570	5570	5570	0
149	20240620	172500	23616580	5570	5570	5570	5570	0
150	20240620	172400	23616580	5570	5570	5570	5570	0
151	20240620	172300	23616580	5570	5570	5570	5570	0
152	20240620	172200	23616580	5570	5570	5570	5570	181
153	20240620	172100	23616580	5570	5570	5570	5570	0
154	20240620	172000	23616580	5570	5570	5570	5570	0
155	20240620	171900	23616580	5570	5570	5570	5570	0
156	20240620	171800	23616580	5570	5570	5570	5570	0
157	20240620	171700	23616580	5570	5570	5570	5570	0
158	20240620	171600	23616580	5570	5570	5570	5570	0
159	20240620	171500	23616580	5570	5570	5570	5570	0
160	20240620	171400	23616580	5570	5570	5570	5570	0
161	20240620	171300	23616580	5570	5570	5570	5570	0
162	20240620	171200	23616580	5570	5570	5570	5570	0
163	20240620	171100	23616580	5570	5570	5570	5570	0
164	20240620	171000	23616580	5570	5570	5570	5570	0
165	20240620	170900	23616580	5570	5570	5570	5570	0
166	20240620	170800	23616580	5570	5570	5570	5570	0
167	20240620	170700	23616580	5570	5570	5570	5570	0
168	20240620	170600	23616580	5570	5570	5570	5570	0
169	20240620	170500	23616580	5570	5570	5570	5570	0
170	20240620	170400	23616580	5570	5570	5570	5570	0
171	20240620	170300	23616580	5570	5570	5570	5570	0
172	20240620	170200	23616580	5570	5570	5570	5570	0
173	20240620	170100	23616580	5570	5570	5570	5570	0
174	20240620	170000	23616580	5570	5570	5570	5570	0
175	20240620	165900	23616580	5570	5570	5570	5570	0
176	20240620	165800	23616580	5570	5570	5570	5570	0
177	20240620	165700	23616580	5570	5570	5570	5570	0
178	20240620	165600	23616580	5570	5570	5570	5570	0
179	20240620	165500	23616580	5570	5570	5570	5570	0
180	20240620	165400	23616580	5570	5570	5570	5570	0
181	20240620	165300	23616580	5570	5570	5570	5570	0
182	20240620	165200	23616580	5570	5570	5570	5570	181
183	20240620	165100	23616580	5570	5570	5570	5570	0
184	20240620	165000	23616580	5570	5570	5570	5570	0
185	20240620	164900	23616580	5570	5570	5570	5570	0
186	20240620	164800	23616580	5570	5570	5570	5570	0
187	20240620	164700	23616580	5570	5570	5570	5570	0
188	20240620	164600	23616580	5570	5570	5570	5570	0
189	20240620	164500	23616580	5570	5570	5570	5570	0
190	20240620	164400	23616580	5570	5570	5570	5570	0
191	20240620	164300	23616580	5570	5570	5570	5570	0
192	20240620	164200	23616580	5570	5570	5570	5570	0
193	20240620	164100	23616580	5570	5570	5570	5570	0
194	20240620	164000	23616580	5570	5570	5570	5570	0
195	20240620	163900	23616580	5570	5570	5570	5570	0
196	20240620	163800	23616580	5570	5570	5570	5570	0
197	20240620	163700	23616580	5570	5570	5570	5570	0
198	20240620	163600	23616580	5570	5570	5570	5570	0
199	20240620	163500	23616580	5570	5570	5570	5570	0
200	20240620	163400	23616580	5570	5570	5570	5570	0
201	20240620	163300	23616580	5570	5570	5570	5570	0
202	20240620	163200	23616580	5570	5570	5570	5570	0
203	20240620	163100	23616580	5570	5570	5570	5570	0
204	20240620	163000	23616580	5570	5570	5570	5570	0
205	20240620	162900	23616580	5570	5570	5570	5570	0
206	20240620	162800	23616580	5570	5570	5570	5570	0
207	20240620	162700	23616580	5570	5570	5570	5570	0
208	20240620	162600	23616580	5570	5570	5570	5570	0
209	20240620	162500	23616580	5570	5570	5570	5570	0
210	20240620	162400	23616580	5570	5570	5570	5570	0
211	20240620	162300	23616580	5570	5570	5570	5570	0
212	20240620	162200	23616580	5570	5570	5570	5570	181
213	20240620	162100	23616580	5570	5570	5570	5570	0
214	20240620	162000	23616580	5570	5570	5570	5570	0
215	20240620	161900	23616580	5570	5570	5570	5570	0
216	20240620	161800	23616580	5570	5570	5570	5570	0
217	20240620	161700	23616580	5570	5570	5570	5570	0
218	20240620	161600	23616580	5570	5570	5570	5570	0
219	20240620	161500	23616580	5570	5570	5570	5570	0
220	20240620	161400	23616580	5570	5570	5570	5570	0
221	20240620	161300	23616580	5570	5570	5570	5570	0
222	20240620	161200	23616580	5570	5570	5570	5570	0
223	20240620	161100	23616580	5570	5570	5570	5570	0
224	20240620	161000	23616580	5570	5570	5570	5570	0
225	20240620	160900	23616580	5570	5570	5570	5570	0
226	20240620	160800	23616580	5570	5570	5570	5570	0
227	20240620	160700	23616580	5570	5570	5570	5570	0
228	20240620	160600	23616580	5570	5570	5570	5570	0
229	20240620	160500	23616580	5570	5570	5570	5570	0
230	20240620	160400	23616580	5570	5570	5570	5570	0
231	20240620	160300	23616580	5570	5570	5570	5570	0
232	20240620	160200	23616580	5570	5570	5570	5570	0
233	20240620	160100	23616580	5570	5570	5570	5570	0
234	20240620	160000	23616580	5570	5570	5570	5570	0
235	20240620	155900	23616580	5570	5570	5570	5570	0
236	20240620	155800	23616580	5570	5570	5570	5570	0
237	20240620	155700	23616580	5570	5570	5570	5570	0
238	20240620	155600	23616580	5570	5570	5570	5570	0
239	20240620	155500	23616580	5570	5570	5570	5570	0
240	20240620	155400	23616580	5570	5570	5570	5570	0
241	20240620	155300	23616580	5570	5570	5570	5570	0
242	20240620	155200	23616580	5570	5570	5570	5570	181
243	20240620	155100	23616580	5570	5570	5570	5570	0
244	20240620	155000	23616580	5570	5570	5570	5570	0
245	20240620	154900	23616580	5570	5570	5570	5570	0
246	20240620	154800	23616580	5570	5570	5570	5570	0
247	20240620	154700	23616580	5570	5570	5570	5570	0
248	20240620	154600	23616580	5570	5570	5570	5570	0
249	20240620	154500	23616580	5570	5570	5570	5570	0
250	20240620	154400	23616580	5570	5570	5570	5570	0
251	20240620	154300	23616580	5570	5570	5570	5570	0
252	20240620	154200	23616580	5570	5570	5570	5570	0
253	20240620	154100	23616580	5570	5570	5570	5570	0
254	20240620	154000	23616580	5570	5570	5570	5570	0
255	20240620	153900	23616580	5570	5570	5570	5570	0
256	20240620	153800	23616580	5570	5570	5570	5570	0
257	20240620	153700	23616580	5570	5570	5570	5570	0
258	20240620	153600	23616580	5570	5570	5570	5570	0
259	20240620	153500	23616580	5570	5570	5570	5570	0
260	20240620	153400	23616580	5570	5570	5570	5570	0
261	20240620	153300	23616580	5570	5570	5570	5570	0
262	20240620	153200	23616580	5570	5570	5570	5570	0
263	20240620	153100	23616580	5570	5570	5570	5570	0
264	20240620	153000	23616580	5570	5570	5570	5570	181
265	20240620	152900	22608410	5570	5570	5570	5570	0
266	20240620	152800	22608410	5570	5570	5570	5570	0
267	20240620	152700	22608410	5570	5570	5570	5570	0
268	20240620	152600	22608410	5570	5570	5570	5570	0
269	20240620	152500	22608410	5570	5570	5570	5570	0
270	20240620	152400	22608410	5570	5570	5570	5570	0
271	20240620	152300	22608410	5570	5570	5570	5570	0
272	20240620	152200	22608410	5570	5570	5570	5570	0
273	20240620	152100	22608410	5570	5570	5570	5570	0
274	20240620	152000	22608410	5570	5570	5570	5570	0
275	20240620	151900	22608410	5570	5510	5570	5510	121
276	20240620	151800	21938330	5510	5510	5510	5510	0
277	20240620	151700	21938330	5510	5500	5510	5500	101
278	20240620	151600	21382180	5470	5470	5470	5470	0
279	20240620	151500	21382180	5470	5470	5470	5470	152
280	20240620	151400	20550740	5500	5500	5500	5500	0
281	20240620	151300	20550740	5500	5500	5500	5500	0
282	20240620	151200	20550740	5500	5500	5500	5500	0
283	20240620	151100	20550740	5500	5500	5500	5500	0
284	20240620	151000	20550740	5500	5500	5500	5500	0
285	20240620	150900	20550740	5500	5500	5500	5500	0
286	20240620	150800	20550740	5500	5500	5500	5500	0
287	20240620	150700	20550740	5500	5500	5500	5500	0
288	20240620	150600	20550740	5500	5500	5500	5500	0
289	20240620	150500	20550740	5500	5500	5500	5500	0
290	20240620	150400	20550740	5500	5500	5500	5500	0
291	20240620	150300	20550740	5500	5500	5500	5500	0
292	20240620	150200	20550740	5500	5500	5500	5500	0
293	20240620	150100	20550740	5500	5500	5500	5500	0
294	20240620	150000	20550740	5500	5500	5500	5500	0
295	20240620	145900	20550740	5500	5500	5500	5500	0
296	20240620	145800	20550740	5500	5500	5500	5500	0
297	20240620	145700	20550740	5500	5500	5500	5500	0
298	20240620	145600	20550740	5500	5500	5500	5500	0
299	20240620	145500	20550740	5500	5500	5500	5500	0
300	20240620	145400	20550740	5500	5500	5500	5500	0
301	20240620	145300	20550740	5500	5500	5500	5500	0
302	20240620	145200	20550740	5500	5500	5500	5500	0
303	20240620	145100	20550740	5500	5500	5500	5500	0
304	20240620	145000	20550740	5500	5500	5500	5500	0
305	20240620	144900	20550740	5500	5500	5500	5500	0
306	20240620	144800	20550740	5500	5500	5500	5500	0
307	20240620	144700	20550740	5500	5500	5500	5500	0
308	20240620	144600	20550740	5500	5500	5500	5500	1
309	20240620	144500	20545240	5470	5470	5470	5470	2
310	20240620	144400	20534300	5500	5500	5500	5500	0
311	20240620	144300	20534300	5500	5500	5500	5500	0
312	20240620	144200	20534300	5500	5500	5500	5500	0
313	20240620	144100	20534300	5500	5500	5500	5500	0
314	20240620	144000	20534300	5500	5500	5500	5500	0
315	20240620	143900	20534300	5500	5500	5500	5500	0
316	20240620	143800	20534300	5500	5500	5500	5500	0
317	20240620	143700	20534300	5500	5500	5500	5500	0
318	20240620	143600	20534300	5500	5500	5500	5500	0
319	20240620	143500	20534300	5500	5500	5500	5500	0
320	20240620	143400	20534300	5500	5500	5500	5500	0
321	20240620	143300	20534300	5500	5500	5500	5500	0
322	20240620	143200	20534300	5500	5500	5500	5500	0
323	20240620	143100	20534300	5500	5500	5500	5500	0
324	20240620	143000	20534300	5500	5490	5500	5490	5
325	20240620	142900	20506840	5490	5490	5490	5490	0
326	20240620	142800	20506840	5490	5490	5490	5490	6
327	20240620	142700	20473900	5480	5480	5480	5480	0
328	20240620	142600	20473900	5480	5480	5480	5480	15
329	20240620	142500	20391700	5470	5470	5470	5470	0
330	20240620	142400	20391700	5470	5480	5480	5470	56
331	20240620	142300	20085370	5510	5510	5510	5510	0
332	20240620	142200	20085370	5510	5510	5510	5510	0
333	20240620	142100	20085370	5510	5510	5510	5510	0
334	20240620	142000	20085370	5510	5510	5510	5510	1
335	20240620	141900	20079860	5490	5490	5490	5490	26
336	20240620	141800	19937120	5510	5510	5510	5510	1
337	20240620	141700	19931610	5500	5520	5540	5500	21
338	20240620	141600	19815820	5500	5500	5500	5500	0
339	20240620	141500	19815820	5500	5500	5500	5500	114
340	20240620	141400	19188820	5550	5550	5550	5550	0
341	20240620	141300	19188820	5550	5550	5550	5550	0
342	20240620	141200	19188820	5550	5550	5550	5550	0
343	20240620	141100	19188820	5550	5550	5550	5550	0
344	20240620	141000	19188820	5550	5550	5550	5550	0
345	20240620	140900	19188820	5550	5550	5550	5550	0
346	20240620	140800	19188820	5550	5550	5550	5550	0
347	20240620	140700	19188820	5550	5550	5550	5550	0
348	20240620	140600	19188820	5550	5550	5550	5550	0
349	20240620	140500	19188820	5550	5550	5550	5550	0
350	20240620	140400	19188820	5550	5550	5550	5550	0
351	20240620	140300	19188820	5550	5550	5550	5550	0
352	20240620	140200	19188820	5550	5550	5550	5550	0
353	20240620	140100	19188820	5550	5550	5550	5550	0
354	20240620	140000	19188820	5550	5550	5550	5550	0
355	20240620	135900	19188820	5550	5550	5550	5550	0
356	20240620	135800	19188820	5550	5550	5550	5550	0
357	20240620	135700	19188820	5550	5550	5550	5550	0
358	20240620	135600	19188820	5550	5550	5550	5550	0
359	20240620	135500	19188820	5550	5550	5550	5550	0
360	20240620	135400	19188820	5550	5550	5550	5550	0
361	20240620	135300	19188820	5550	5550	5550	5550	0
362	20240620	135200	19188820	5550	5550	5550	5550	0
363	20240620	135100	19188820	5550	5550	5550	5550	0
364	20240620	135000	19188820	5550	5550	5550	5550	0
365	20240620	134900	19188820	5550	5550	5550	5550	0
366	20240620	134800	19188820	5550	5550	5550	5550	0
367	20240620	134700	19188820	5550	5550	5550	5550	0
368	20240620	134600	19188820	5550	5550	5550	5550	0
369	20240620	134500	19188820	5550	5550	5550	5550	0
370	20240620	134400	19188820	5550	5550	5550	5550	0
371	20240620	134300	19188820	5550	5550	5550	5550	0
372	20240620	134200	19188820	5550	5550	5550	5550	0
373	20240620	134100	19188820	5550	5550	5550	5550	0
374	20240620	134000	19188820	5550	5550	5550	5550	0
375	20240620	133900	19188820	5550	5550	5550	5550	0
376	20240620	133800	19188820	5550	5550	5550	5550	0
377	20240620	133700	19188820	5550	5550	5550	5550	0
378	20240620	133600	19188820	5550	5550	5550	5550	0
379	20240620	133500	19188820	5550	5550	5550	5550	0
380	20240620	133400	19188820	5550	5550	5550	5550	0
381	20240620	133300	19188820	5550	5550	5550	5550	0
382	20240620	133200	19188820	5550	5550	5550	5550	0
383	20240620	133100	19188820	5550	5550	5550	5550	0
384	20240620	133000	19188820	5550	5550	5550	5550	0
385	20240620	132900	19188820	5550	5550	5550	5550	0
386	20240620	132800	19188820	5550	5550	5550	5550	0
387	20240620	132700	19188820	5550	5550	5550	5550	0
388	20240620	132600	19188820	5550	5550	5550	5550	0
389	20240620	132500	19188820	5550	5550	5550	5550	0
390	20240620	132400	19188820	5550	5550	5550	5550	0
391	20240620	132300	19188820	5550	5550	5550	5550	0
392	20240620	132200	19188820	5550	5550	5550	5550	0
393	20240620	132100	19188820	5550	5550	5550	5550	0
394	20240620	132000	19188820	5550	5550	5550	5550	0
395	20240620	131900	19188820	5550	5550	5550	5550	0
396	20240620	131800	19188820	5550	5550	5550	5550	0
397	20240620	131700	19188820	5550	5550	5550	5550	0
398	20240620	131600	19188820	5550	5550	5550	5550	0
399	20240620	131500	19188820	5550	5550	5550	5550	0
400	20240620	131400	19188820	5550	5550	5550	5550	0
401	20240620	131300	19188820	5550	5550	5550	5550	0
402	20240620	131200	19188820	5550	5550	5550	5550	0
403	20240620	131100	19188820	5550	5550	5550	5550	0
404	20240620	131000	19188820	5550	5550	5550	5550	0
405	20240620	130900	19188820	5550	5550	5550	5550	0
406	20240620	130800	19188820	5550	5550	5550	5550	0
407	20240620	130700	19188820	5550	5550	5550	5550	0
408	20240620	130600	19188820	5550	5550	5550	5550	0
409	20240620	130500	19188820	5550	5550	5550	5550	0
410	20240620	130400	19188820	5550	5550	5550	5550	0
411	20240620	130300	19188820	5550	5550	5550	5550	0
412	20240620	130200	19188820	5550	5550	5550	5550	0
413	20240620	130100	19188820	5550	5550	5550	5550	0
414	20240620	130000	19188820	5550	5550	5550	5550	0
415	20240620	125900	19188820	5550	5550	5550	5550	0
416	20240620	125800	19188820	5550	5550	5550	5550	0
417	20240620	125700	19188820	5550	5550	5550	5550	1
418	20240620	125600	19183270	5540	5510	5540	5510	22
419	20240620	125500	19061820	5510	5510	5510	5510	0
420	20240620	125400	19061820	5510	5510	5510	5510	0
421	20240620	125300	19061820	5510	5510	5510	5510	0
422	20240620	125200	19061820	5510	5510	5510	5510	0
423	20240620	125100	19061820	5510	5510	5510	5510	2
424	20240620	125000	19050800	5510	5510	5510	5510	0
425	20240620	124900	19050800	5510	5510	5510	5510	0
426	20240620	124800	19050800	5510	5510	5510	5510	5
427	20240620	124700	19023250	5490	5490	5490	5490	0
428	20240620	124600	19023250	5490	5490	5490	5490	0
429	20240620	124500	19023250	5490	5500	5500	5490	200
430	20240620	124400	17924510	5500	5500	5500	5500	0
431	20240620	124300	17924510	5500	5500	5500	5500	0
432	20240620	124200	17924510	5500	5500	5500	5500	0
433	20240620	124100	17924510	5500	5520	5520	5500	34
434	20240620	124000	17737190	5520	5520	5520	5520	0
435	20240620	123900	17737190	5520	5520	5520	5520	0
436	20240620	123800	17737190	5520	5520	5520	5520	0
437	20240620	123700	17737190	5520	5520	5520	5520	0
438	20240620	123600	17737190	5520	5520	5520	5520	0
439	20240620	123500	17737190	5520	5520	5520	5520	0
440	20240620	123400	17737190	5520	5520	5520	5520	0
441	20240620	123300	17737190	5520	5520	5520	5520	0
442	20240620	123200	17737190	5520	5520	5520	5520	0
443	20240620	123100	17737190	5520	5520	5520	5520	0
444	20240620	123000	17737190	5520	5520	5520	5520	0
445	20240620	122900	17737190	5520	5520	5520	5520	0
446	20240620	122800	17737190	5520	5520	5520	5520	0
447	20240620	122700	17737190	5520	5520	5520	5520	2
448	20240620	122600	17726150	5540	5540	5540	5540	1
449	20240620	122500	17720610	5520	5520	5520	5520	0
450	20240620	122400	17720610	5520	5520	5520	5520	0
451	20240620	122300	17720610	5520	5520	5520	5520	0
452	20240620	122200	17720610	5520	5520	5520	5520	2
453	20240620	122100	17709570	5520	5520	5520	5520	0
454	20240620	122000	17709570	5520	5520	5520	5520	0
455	20240620	121900	17709570	5520	5520	5520	5520	0
456	20240620	121800	17709570	5520	5520	5520	5520	0
457	20240620	121700	17709570	5520	5520	5520	5520	0
458	20240620	121600	17709570	5520	5520	5520	5520	0
459	20240620	121500	17709570	5520	5520	5520	5520	0
460	20240620	121400	17709570	5520	5520	5520	5520	1
461	20240620	121300	17704050	5560	5560	5560	5560	0
462	20240620	121200	17704050	5560	5560	5560	5560	0
463	20240620	121100	17704050	5560	5560	5560	5560	0
464	20240620	121000	17704050	5560	5560	5560	5560	0
465	20240620	120900	17704050	5560	5560	5560	5560	0
466	20240620	120800	17704050	5560	5560	5560	5560	0
467	20240620	120700	17704050	5560	5560	5560	5560	0
468	20240620	120600	17704050	5560	5560	5560	5560	0
469	20240620	120500	17704050	5560	5560	5560	5560	0
470	20240620	120400	17704050	5560	5560	5560	5560	0
471	20240620	120300	17704050	5560	5560	5560	5560	0
472	20240620	120200	17704050	5560	5560	5560	5560	0
473	20240620	120100	17704050	5560	5560	5560	5560	0
474	20240620	120000	17704050	5560	5560	5560	5560	0
475	20240620	115900	17704050	5560	5560	5560	5560	0
476	20240620	115800	17704050	5560	5560	5560	5560	0
477	20240620	115700	17704050	5560	5560	5560	5560	0
478	20240620	115600	17704050	5560	5560	5560	5560	0
479	20240620	115500	17704050	5560	5560	5560	5560	0
480	20240620	115400	17704050	5560	5560	5560	5560	0
481	20240620	115300	17704050	5560	5560	5560	5560	0
482	20240620	115200	17704050	5560	5560	5560	5560	0
483	20240620	115100	17704050	5560	5560	5560	5560	0
484	20240620	115000	17704050	5560	5560	5560	5560	0
485	20240620	114900	17704050	5560	5560	5560	5560	0
486	20240620	114800	17704050	5560	5560	5560	5560	0
487	20240620	114700	17704050	5560	5560	5560	5560	0
488	20240620	114600	17704050	5560	5560	5560	5560	0
489	20240620	114500	17704050	5560	5560	5560	5560	0
490	20240620	114400	17704050	5560	5560	5560	5560	0
491	20240620	114300	17704050	5560	5560	5560	5560	0
492	20240620	114200	17704050	5560	5560	5560	5560	0
493	20240620	114100	17704050	5560	5560	5560	5560	0
494	20240620	114000	17704050	5560	5560	5560	5560	0
495	20240620	113900	17704050	5560	5560	5560	5560	0
496	20240620	113800	17704050	5560	5560	5560	5560	0
497	20240620	113700	17704050	5560	5560	5560	5560	0
498	20240620	113600	17704050	5560	5560	5560	5560	0
499	20240620	113500	17704050	5560	5560	5560	5560	0
500	20240620	113400	17704050	5560	5560	5560	5560	0
501	20240620	113300	17704050	5560	5560	5560	5560	0
502	20240620	113200	17704050	5560	5560	5560	5560	0
503	20240620	113100	17704050	5560	5560	5560	5560	0
504	20240620	113000	17704050	5560	5560	5560	5560	0
505	20240620	112900	17704050	5560	5560	5560	5560	0
506	20240620	112800	17704050	5560	5560	5560	5560	0
507	20240620	112700	17704050	5560	5560	5560	5560	0
508	20240620	112600	17704050	5560	5560	5560	5560	0
509	20240620	112500	17704050	5560	5560	5560	5560	0
510	20240620	112400	17704050	5560	5560	5560	5560	0
511	20240620	112300	17704050	5560	5560	5560	5560	0
512	20240620	112200	17704050	5560	5560	5560	5560	0
513	20240620	112100	17704050	5560	5560	5560	5560	0
514	20240620	112000	17704050	5560	5560	5560	5560	1
515	20240620	111900	17698490	5560	5560	5560	5560	0
516	20240620	111800	17698490	5560	5560	5560	5560	0
517	20240620	111700	17698490	5560	5560	5560	5560	0
518	20240620	111600	17698490	5560	5560	5560	5560	0
519	20240620	111500	17698490	5560	5560	5560	5560	0
520	20240620	111400	17698490	5560	5560	5560	5560	0
521	20240620	111300	17698490	5560	5560	5560	5560	0
522	20240620	111200	17698490	5560	5560	5560	5560	0
523	20240620	111100	17698490	5560	5560	5560	5560	0
524	20240620	111000	17698490	5560	5560	5560	5560	1
525	20240620	110900	17692930	5520	5520	5520	5520	0
526	20240620	110800	17692930	5520	5520	5520	5520	0
527	20240620	110700	17692930	5520	5520	5520	5520	3
528	20240620	110600	17676370	5580	5580	5580	5580	0
529	20240620	110500	17676370	5580	5580	5580	5580	0
530	20240620	110400	17676370	5580	5580	5580	5580	0
531	20240620	110300	17676370	5580	5580	5580	5580	0
532	20240620	110200	17676370	5580	5580	5580	5580	0
533	20240620	110100	17676370	5580	5580	5580	5580	0
534	20240620	110000	17676370	5580	5580	5580	5580	0
535	20240620	105900	17676370	5580	5580	5580	5580	0
536	20240620	105800	17676370	5580	5580	5580	5580	1
537	20240620	105700	17670790	5580	5580	5580	5580	0
538	20240620	105600	17670790	5580	5580	5580	5580	0
539	20240620	105500	17670790	5580	5580	5580	5580	0
540	20240620	105400	17670790	5580	5580	5580	5580	0
541	20240620	105300	17670790	5580	5580	5580	5580	0
542	20240620	105200	17670790	5580	5580	5580	5580	0
543	20240620	105100	17670790	5580	5580	5580	5580	0
544	20240620	105000	17670790	5580	5580	5580	5580	0
545	20240620	104900	17670790	5580	5580	5580	5580	0
546	20240620	104800	17670790	5580	5580	5580	5580	0
547	20240620	104700	17670790	5580	5580	5580	5580	0
548	20240620	104600	17670790	5580	5580	5580	5580	0
549	20240620	104500	17670790	5580	5580	5580	5580	0
550	20240620	104400	17670790	5580	5580	5580	5580	0
551	20240620	104300	17670790	5580	5580	5580	5580	0
552	20240620	104200	17670790	5580	5580	5580	5580	0
553	20240620	104100	17670790	5580	5580	5580	5580	0
554	20240620	104000	17670790	5580	5580	5580	5580	0
555	20240620	103900	17670790	5580	5580	5580	5580	0
556	20240620	103800	17670790	5580	5580	5580	5580	0
557	20240620	103700	17670790	5580	5580	5580	5580	0
558	20240620	103600	17670790	5580	5580	5580	5580	0
559	20240620	103500	17670790	5580	5580	5580	5580	0
560	20240620	103400	17670790	5580	5580	5580	5580	0
561	20240620	103300	17670790	5580	5580	5580	5580	0
562	20240620	103200	17670790	5580	5580	5580	5580	0
563	20240620	103100	17670790	5580	5580	5580	5580	0
564	20240620	103000	17670790	5580	5550	5580	5550	14
565	20240620	102900	17593030	5500	5500	5500	5500	28
566	20240620	102800	17439030	5500	5520	5520	5500	50
567	20240620	102700	17163660	5520	5520	5520	5520	0
568	20240620	102600	17163660	5520	5540	5540	5520	25
569	20240620	102500	17025610	5590	5590	5590	5590	0
570	20240620	102400	17025610	5590	5590	5590	5590	0
571	20240620	102300	17025610	5590	5590	5590	5590	0
572	20240620	102200	17025610	5590	5590	5590	5590	0
573	20240620	102100	17025610	5590	5590	5590	5590	0
574	20240620	102000	17025610	5590	5590	5590	5590	0
575	20240620	101900	17025610	5590	5590	5590	5590	0
576	20240620	101800	17025610	5590	5590	5590	5590	0
577	20240620	101700	17025610	5590	5590	5590	5590	0
578	20240620	101600	17025610	5590	5590	5590	5590	1
579	20240620	101500	17020020	5590	5590	5590	5590	0
580	20240620	101400	17020020	5590	5590	5590	5590	0
581	20240620	101300	17020020	5590	5590	5590	5590	0
582	20240620	101200	17020020	5590	5590	5590	5590	0
583	20240620	101100	17020020	5590	5590	5590	5590	0
584	20240620	101000	17020020	5590	5590	5590	5590	0
585	20240620	100900	17020020	5590	5590	5590	5590	1
586	20240620	100800	17014430	5590	5590	5590	5590	0
587	20240620	100700	17014430	5590	5590	5590	5590	0
588	20240620	100600	17014430	5590	5590	5590	5590	0
589	20240620	100500	17014430	5590	5590	5590	5590	0
590	20240620	100400	17014430	5590	5590	5590	5590	0
591	20240620	100300	17014430	5590	5590	5590	5590	0
592	20240620	100200	17014430	5590	5590	5590	5590	0
593	20240620	100100	17014430	5590	5590	5590	5590	0
594	20240620	100000	17014430	5590	5590	5590	5590	0
595	20240620	095900	17014430	5590	5590	5590	5590	0
596	20240620	095800	17014430	5590	5590	5590	5590	540
597	20240620	095700	13995830	5600	5600	5600	5600	0
598	20240620	095600	13995830	5600	5600	5600	5600	2
599	20240620	095500	13984630	5600	5600	5600	5600	0
600	20240620	095400	13984630	5600	5600	5600	5600	0
601	20240620	095300	13984630	5600	5600	5600	5600	2
602	20240620	095200	13973430	5590	5590	5590	5590	100
603	20240620	095100	13414430	5590	5590	5590	5590	0
604	20240620	095000	13414430	5590	5590	5590	5590	0
605	20240620	094900	13414430	5590	5590	5590	5590	0
606	20240620	094800	13414430	5590	5590	5590	5590	0
607	20240620	094700	13414430	5590	5590	5590	5590	0
608	20240620	094600	13414430	5590	5590	5590	5590	0
609	20240620	094500	13414430	5590	5590	5590	5590	73
610	20240620	094400	13006360	5590	5590	5590	5590	0
611	20240620	094300	13006360	5590	5590	5590	5590	180
612	20240620	094200	12000160	5590	5590	5590	5590	0
613	20240620	094100	12000160	5590	5590	5590	5590	0
614	20240620	094000	12000160	5590	5590	5590	5590	0
615	20240620	093900	12000160	5590	5590	5590	5590	0
616	20240620	093800	12000160	5590	5590	5590	5590	0
617	20240620	093700	12000160	5590	5590	5590	5590	0
618	20240620	093600	12000160	5590	5590	5590	5590	0
619	20240620	093500	12000160	5590	5590	5590	5590	5
620	20240620	093400	11972210	5600	5600	5600	5600	0
621	20240620	093300	11972210	5600	5600	5600	5600	0
622	20240620	093200	11972210	5600	5600	5600	5600	0
623	20240620	093100	11972210	5600	5600	5600	5600	0
624	20240620	093000	11972210	5600	5600	5600	5600	0
625	20240620	092900	11972210	5600	5600	5600	5600	0
626	20240620	092800	11972210	5600	5600	5600	5600	0
627	20240620	092700	11972210	5600	5590	5600	5590	2
628	20240620	092600	11961020	5580	5510	5580	5440	311
629	20240620	092500	10261690	5460	5500	5500	5460	50
630	20240620	092400	9988280	5470	5470	5470	5470	0
631	20240620	092300	9988280	5470	5470	5470	5470	0
632	20240620	092200	9988280	5470	5470	5470	5470	0
633	20240620	092100	9988280	5470	5550	5550	5470	750
634	20240620	092000	5848480	5600	5600	5600	5600	0
635	20240620	091900	5848480	5600	5600	5600	5600	0
636	20240620	091800	5848480	5600	5600	5600	5600	0
637	20240620	091700	5848480	5600	5600	5600	5600	0
638	20240620	091600	5848480	5600	5600	5600	5600	0
639	20240620	091500	5848480	5600	5600	5600	5600	0
640	20240620	091400	5848480	5600	5600	5600	5600	2
641	20240620	091300	5837280	5580	5580	5580	5580	0
642	20240620	091200	5837280	5580	5580	5580	5580	0
643	20240620	091100	5837280	5580	5580	5580	5580	0
644	20240620	091000	5837280	5580	5580	5580	5580	0
645	20240620	090900	5837280	5580	5580	5580	5580	1009
646	20240620	090800	207060	5610	5610	5610	5610	0
647	20240620	090700	207060	5610	5610	5610	5610	0
648	20240620	090600	207060	5610	5610	5610	5610	18
649	20240620	090500	106080	5610	5610	5610	5610	0
650	20240620	090400	106080	5610	5610	5610	5610	0
651	20240620	090300	106080	5610	5610	5610	5610	0
652	20240620	090200	106080	5610	5610	5610	5610	0
653	20240620	090100	106080	5610	5610	5610	5610	0
654	20240620	090000	106080	5610	5580	5610	5580	19