KissMeData/130580/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	201700	9820340	5790	5790	5790	5790	54
3	20240613	201600	9820340	5790	5790	5790	5790	0
4	20240613	201500	9820340	5790	5790	5790	5790	0
5	20240613	201400	9820340	5790	5790	5790	5790	0
6	20240613	201300	9820340	5790	5790	5790	5790	0
7	20240613	201200	9820340	5790	5790	5790	5790	0
8	20240613	201100	9820340	5790	5790	5790	5790	0
9	20240613	201000	9820340	5790	5790	5790	5790	0
10	20240613	200900	9820340	5790	5790	5790	5790	0
11	20240613	200800	9820340	5790	5790	5790	5790	0
12	20240613	200700	9820340	5790	5790	5790	5790	0
13	20240613	200600	9820340	5790	5790	5790	5790	0
14	20240613	200500	9820340	5790	5790	5790	5790	0
15	20240613	200400	9820340	5790	5790	5790	5790	0
16	20240613	200300	9820340	5790	5790	5790	5790	0
17	20240613	200200	9820340	5790	5790	5790	5790	0
18	20240613	200100	9820340	5790	5790	5790	5790	0
19	20240613	200000	9820340	5790	5790	5790	5790	0
20	20240613	195900	9820340	5790	5790	5790	5790	0
21	20240613	195800	9820340	5790	5790	5790	5790	0
22	20240613	195700	9820340	5790	5790	5790	5790	0
23	20240613	195600	9820340	5790	5790	5790	5790	0
24	20240613	195500	9820340	5790	5790	5790	5790	0
25	20240613	195400	9820340	5790	5790	5790	5790	0
26	20240613	195300	9820340	5790	5790	5790	5790	0
27	20240613	195200	9820340	5790	5790	5790	5790	0
28	20240613	195100	9820340	5790	5790	5790	5790	0
29	20240613	195000	9820340	5790	5790	5790	5790	0
30	20240613	194900	9820340	5790	5790	5790	5790	0
31	20240613	194800	9820340	5790	5790	5790	5790	0
32	20240613	194700	9820340	5790	5790	5790	5790	54
33	20240613	194600	9820340	5790	5790	5790	5790	0
34	20240613	194500	9820340	5790	5790	5790	5790	0
35	20240613	194400	9820340	5790	5790	5790	5790	0
36	20240613	194300	9820340	5790	5790	5790	5790	0
37	20240613	194200	9820340	5790	5790	5790	5790	0
38	20240613	194100	9820340	5790	5790	5790	5790	0
39	20240613	194000	9820340	5790	5790	5790	5790	0
40	20240613	193900	9820340	5790	5790	5790	5790	0
41	20240613	193800	9820340	5790	5790	5790	5790	0
42	20240613	193700	9820340	5790	5790	5790	5790	0
43	20240613	193600	9820340	5790	5790	5790	5790	0
44	20240613	193500	9820340	5790	5790	5790	5790	0
45	20240613	193400	9820340	5790	5790	5790	5790	0
46	20240613	193300	9820340	5790	5790	5790	5790	0
47	20240613	193200	9820340	5790	5790	5790	5790	0
48	20240613	193100	9820340	5790	5790	5790	5790	0
49	20240613	193000	9820340	5790	5790	5790	5790	0
50	20240613	192900	9820340	5790	5790	5790	5790	0
51	20240613	192800	9820340	5790	5790	5790	5790	0
52	20240613	192700	9820340	5790	5790	5790	5790	0
53	20240613	192600	9820340	5790	5790	5790	5790	0
54	20240613	192500	9820340	5790	5790	5790	5790	0
55	20240613	192400	9820340	5790	5790	5790	5790	0
56	20240613	192300	9820340	5790	5790	5790	5790	0
57	20240613	192200	9820340	5790	5790	5790	5790	0
58	20240613	192100	9820340	5790	5790	5790	5790	0
59	20240613	192000	9820340	5790	5790	5790	5790	0
60	20240613	191900	9820340	5790	5790	5790	5790	0
61	20240613	191800	9820340	5790	5790	5790	5790	0
62	20240613	191700	9820340	5790	5790	5790	5790	54
63	20240613	191600	9820340	5790	5790	5790	5790	0
64	20240613	191500	9820340	5790	5790	5790	5790	0
65	20240613	191400	9820340	5790	5790	5790	5790	0
66	20240613	191300	9820340	5790	5790	5790	5790	0
67	20240613	191200	9820340	5790	5790	5790	5790	0
68	20240613	191100	9820340	5790	5790	5790	5790	0
69	20240613	191000	9820340	5790	5790	5790	5790	0
70	20240613	190900	9820340	5790	5790	5790	5790	0
71	20240613	190800	9820340	5790	5790	5790	5790	0
72	20240613	190700	9820340	5790	5790	5790	5790	0
73	20240613	190600	9820340	5790	5790	5790	5790	0
74	20240613	190500	9820340	5790	5790	5790	5790	0
75	20240613	190400	9820340	5790	5790	5790	5790	0
76	20240613	190300	9820340	5790	5790	5790	5790	0
77	20240613	190200	9820340	5790	5790	5790	5790	0
78	20240613	190100	9820340	5790	5790	5790	5790	0
79	20240613	190000	9820340	5790	5790	5790	5790	0
80	20240613	185900	9820340	5790	5790	5790	5790	0
81	20240613	185800	9820340	5790	5790	5790	5790	0
82	20240613	185700	9820340	5790	5790	5790	5790	0
83	20240613	185600	9820340	5790	5790	5790	5790	0
84	20240613	185500	9820340	5790	5790	5790	5790	0
85	20240613	185400	9820340	5790	5790	5790	5790	0
86	20240613	185300	9820340	5790	5790	5790	5790	0
87	20240613	185200	9820340	5790	5790	5790	5790	0
88	20240613	185100	9820340	5790	5790	5790	5790	0
89	20240613	185000	9820340	5790	5790	5790	5790	0
90	20240613	184900	9820340	5790	5790	5790	5790	0
91	20240613	184800	9820340	5790	5790	5790	5790	0
92	20240613	184700	9820340	5790	5790	5790	5790	54
93	20240613	184600	9820340	5790	5790	5790	5790	0
94	20240613	184500	9820340	5790	5790	5790	5790	0
95	20240613	184400	9820340	5790	5790	5790	5790	0
96	20240613	184300	9820340	5790	5790	5790	5790	0
97	20240613	184200	9820340	5790	5790	5790	5790	0
98	20240613	184100	9820340	5790	5790	5790	5790	0
99	20240613	184000	9820340	5790	5790	5790	5790	0
100	20240613	183900	9820340	5790	5790	5790	5790	0
101	20240613	183800	9820340	5790	5790	5790	5790	0
102	20240613	183700	9820340	5790	5790	5790	5790	0
103	20240613	183600	9820340	5790	5790	5790	5790	0
104	20240613	183500	9820340	5790	5790	5790	5790	0
105	20240613	183400	9820340	5790	5790	5790	5790	0
106	20240613	183300	9820340	5790	5790	5790	5790	0
107	20240613	183200	9820340	5790	5790	5790	5790	0
108	20240613	183100	9820340	5790	5790	5790	5790	0
109	20240613	183000	9820340	5790	5790	5790	5790	0
110	20240613	182900	9820340	5790	5790	5790	5790	0
111	20240613	182800	9820340	5790	5790	5790	5790	0
112	20240613	182700	9820340	5790	5790	5790	5790	0
113	20240613	182600	9820340	5790	5790	5790	5790	0
114	20240613	182500	9820340	5790	5790	5790	5790	0
115	20240613	182400	9820340	5790	5790	5790	5790	0
116	20240613	182300	9820340	5790	5790	5790	5790	0
117	20240613	182200	9820340	5790	5790	5790	5790	0
118	20240613	182100	9820340	5790	5790	5790	5790	0
119	20240613	182000	9820340	5790	5790	5790	5790	0
120	20240613	181900	9820340	5790	5790	5790	5790	0
121	20240613	181800	9820340	5790	5790	5790	5790	0
122	20240613	181700	9820340	5790	5790	5790	5790	54
123	20240613	181600	9820340	5790	5790	5790	5790	0
124	20240613	181500	9820340	5790	5790	5790	5790	0
125	20240613	181400	9820340	5790	5790	5790	5790	0
126	20240613	181300	9820340	5790	5790	5790	5790	0
127	20240613	181200	9820340	5790	5790	5790	5790	0
128	20240613	181100	9820340	5790	5790	5790	5790	0
129	20240613	181000	9820340	5790	5790	5790	5790	0
130	20240613	180900	9820340	5790	5790	5790	5790	0
131	20240613	180800	9820340	5790	5790	5790	5790	0
132	20240613	180700	9820340	5790	5790	5790	5790	0
133	20240613	180600	9820340	5790	5790	5790	5790	0
134	20240613	180500	9820340	5790	5790	5790	5790	0
135	20240613	180400	9820340	5790	5790	5790	5790	0
136	20240613	180300	9820340	5790	5790	5790	5790	0
137	20240613	180200	9820340	5790	5790	5790	5790	0
138	20240613	180100	9820340	5790	5790	5790	5790	0
139	20240613	180000	9820340	5790	5790	5790	5790	0
140	20240613	175900	9820340	5790	5790	5790	5790	0
141	20240613	175800	9820340	5790	5790	5790	5790	0
142	20240613	175700	9820340	5790	5790	5790	5790	0
143	20240613	175600	9820340	5790	5790	5790	5790	0
144	20240613	175500	9820340	5790	5790	5790	5790	0
145	20240613	175400	9820340	5790	5790	5790	5790	0
146	20240613	175300	9820340	5790	5790	5790	5790	0
147	20240613	175200	9820340	5790	5790	5790	5790	0
148	20240613	175100	9820340	5790	5790	5790	5790	0
149	20240613	175000	9820340	5790	5790	5790	5790	0
150	20240613	174900	9820340	5790	5790	5790	5790	0
151	20240613	174800	9820340	5790	5790	5790	5790	0
152	20240613	174700	9820340	5790	5790	5790	5790	54
153	20240613	174600	9820340	5790	5790	5790	5790	0
154	20240613	174500	9820340	5790	5790	5790	5790	0
155	20240613	174400	9820340	5790	5790	5790	5790	0
156	20240613	174300	9820340	5790	5790	5790	5790	0
157	20240613	174200	9820340	5790	5790	5790	5790	0
158	20240613	174100	9820340	5790	5790	5790	5790	0
159	20240613	174000	9820340	5790	5790	5790	5790	0
160	20240613	173900	9820340	5790	5790	5790	5790	0
161	20240613	173800	9820340	5790	5790	5790	5790	0
162	20240613	173700	9820340	5790	5790	5790	5790	0
163	20240613	173600	9820340	5790	5790	5790	5790	0
164	20240613	173500	9820340	5790	5790	5790	5790	0
165	20240613	173400	9820340	5790	5790	5790	5790	0
166	20240613	173300	9820340	5790	5790	5790	5790	0
167	20240613	173200	9820340	5790	5790	5790	5790	0
168	20240613	173100	9820340	5790	5790	5790	5790	0
169	20240613	173000	9820340	5790	5790	5790	5790	0
170	20240613	172900	9820340	5790	5790	5790	5790	0
171	20240613	172800	9820340	5790	5790	5790	5790	0
172	20240613	172700	9820340	5790	5790	5790	5790	0
173	20240613	172600	9820340	5790	5790	5790	5790	0
174	20240613	172500	9820340	5790	5790	5790	5790	0
175	20240613	172400	9820340	5790	5790	5790	5790	0
176	20240613	172300	9820340	5790	5790	5790	5790	0
177	20240613	172200	9820340	5790	5790	5790	5790	0
178	20240613	172100	9820340	5790	5790	5790	5790	0
179	20240613	172000	9820340	5790	5790	5790	5790	0
180	20240613	171900	9820340	5790	5790	5790	5790	0
181	20240613	171800	9820340	5790	5790	5790	5790	0
182	20240613	171700	9820340	5790	5790	5790	5790	54
183	20240613	171600	9820340	5790	5790	5790	5790	0
184	20240613	171500	9820340	5790	5790	5790	5790	0
185	20240613	171400	9820340	5790	5790	5790	5790	0
186	20240613	171300	9820340	5790	5790	5790	5790	0
187	20240613	171200	9820340	5790	5790	5790	5790	0
188	20240613	171100	9820340	5790	5790	5790	5790	0
189	20240613	171000	9820340	5790	5790	5790	5790	0
190	20240613	170900	9820340	5790	5790	5790	5790	0
191	20240613	170800	9820340	5790	5790	5790	5790	0
192	20240613	170700	9820340	5790	5790	5790	5790	0
193	20240613	170600	9820340	5790	5790	5790	5790	0
194	20240613	170500	9820340	5790	5790	5790	5790	0
195	20240613	170400	9820340	5790	5790	5790	5790	0
196	20240613	170300	9820340	5790	5790	5790	5790	0
197	20240613	170200	9820340	5790	5790	5790	5790	0
198	20240613	170100	9820340	5790	5790	5790	5790	0
199	20240613	170000	9820340	5790	5790	5790	5790	0
200	20240613	165900	9820340	5790	5790	5790	5790	0
201	20240613	165800	9820340	5790	5790	5790	5790	0
202	20240613	165700	9820340	5790	5790	5790	5790	0
203	20240613	165600	9820340	5790	5790	5790	5790	0
204	20240613	165500	9820340	5790	5790	5790	5790	0
205	20240613	165400	9820340	5790	5790	5790	5790	0
206	20240613	165300	9820340	5790	5790	5790	5790	0
207	20240613	165200	9820340	5790	5790	5790	5790	0
208	20240613	165100	9820340	5790	5790	5790	5790	0
209	20240613	165000	9820340	5790	5790	5790	5790	0
210	20240613	164900	9820340	5790	5790	5790	5790	0
211	20240613	164800	9820340	5790	5790	5790	5790	0
212	20240613	164700	9820340	5790	5790	5790	5790	54
213	20240613	164600	9820340	5790	5790	5790	5790	0
214	20240613	164500	9820340	5790	5790	5790	5790	0
215	20240613	164400	9820340	5790	5790	5790	5790	0
216	20240613	164300	9820340	5790	5790	5790	5790	0
217	20240613	164200	9820340	5790	5790	5790	5790	0
218	20240613	164100	9820340	5790	5790	5790	5790	0
219	20240613	164000	9820340	5790	5790	5790	5790	0
220	20240613	163900	9820340	5790	5790	5790	5790	0
221	20240613	163800	9820340	5790	5790	5790	5790	0
222	20240613	163700	9820340	5790	5790	5790	5790	0
223	20240613	163600	9820340	5790	5790	5790	5790	0
224	20240613	163500	9820340	5790	5790	5790	5790	0
225	20240613	163400	9820340	5790	5790	5790	5790	0
226	20240613	163300	9820340	5790	5790	5790	5790	0
227	20240613	163200	9820340	5790	5790	5790	5790	0
228	20240613	163100	9820340	5790	5790	5790	5790	0
229	20240613	163000	9820340	5790	5790	5790	5790	0
230	20240613	162900	9820340	5790	5790	5790	5790	0
231	20240613	162800	9820340	5790	5790	5790	5790	0
232	20240613	162700	9820340	5790	5790	5790	5790	0
233	20240613	162600	9820340	5790	5790	5790	5790	0
234	20240613	162500	9820340	5790	5790	5790	5790	0
235	20240613	162400	9820340	5790	5790	5790	5790	0
236	20240613	162300	9820340	5790	5790	5790	5790	0
237	20240613	162200	9820340	5790	5790	5790	5790	0
238	20240613	162100	9820340	5790	5790	5790	5790	0
239	20240613	162000	9820340	5790	5790	5790	5790	0
240	20240613	161900	9820340	5790	5790	5790	5790	0
241	20240613	161800	9820340	5790	5790	5790	5790	0
242	20240613	161700	9820340	5790	5790	5790	5790	54
243	20240613	161600	9820340	5790	5790	5790	5790	0
244	20240613	161500	9820340	5790	5790	5790	5790	0
245	20240613	161400	9820340	5790	5790	5790	5790	0
246	20240613	161300	9820340	5790	5790	5790	5790	0
247	20240613	161200	9820340	5790	5790	5790	5790	0
248	20240613	161100	9820340	5790	5790	5790	5790	0
249	20240613	161000	9820340	5790	5790	5790	5790	0
250	20240613	160900	9820340	5790	5790	5790	5790	0
251	20240613	160800	9820340	5790	5790	5790	5790	0
252	20240613	160700	9820340	5790	5790	5790	5790	0
253	20240613	160600	9820340	5790	5790	5790	5790	0
254	20240613	160500	9820340	5790	5790	5790	5790	0
255	20240613	160400	9820340	5790	5790	5790	5790	0
256	20240613	160300	9820340	5790	5790	5790	5790	0
257	20240613	160200	9820340	5790	5790	5790	5790	0
258	20240613	160100	9820340	5790	5790	5790	5790	0
259	20240613	160000	9820340	5790	5790	5790	5790	0
260	20240613	155900	9820340	5790	5790	5790	5790	0
261	20240613	155800	9820340	5790	5790	5790	5790	0
262	20240613	155700	9820340	5790	5790	5790	5790	0
263	20240613	155600	9820340	5790	5790	5790	5790	0
264	20240613	155500	9820340	5790	5790	5790	5790	0
265	20240613	155400	9820340	5790	5790	5790	5790	0
266	20240613	155300	9820340	5790	5790	5790	5790	0
267	20240613	155200	9820340	5790	5790	5790	5790	0
268	20240613	155100	9820340	5790	5790	5790	5790	0
269	20240613	155000	9820340	5790	5790	5790	5790	0
270	20240613	154900	9820340	5790	5790	5790	5790	0
271	20240613	154800	9820340	5790	5790	5790	5790	0
272	20240613	154700	9820340	5790	5790	5790	5790	54
273	20240613	154600	9820340	5790	5790	5790	5790	0
274	20240613	154500	9820340	5790	5790	5790	5790	0
275	20240613	154400	9820340	5790	5790	5790	5790	0
276	20240613	154300	9820340	5790	5790	5790	5790	0
277	20240613	154200	9820340	5790	5790	5790	5790	0
278	20240613	154100	9820340	5790	5790	5790	5790	0
279	20240613	154000	9820340	5790	5790	5790	5790	0
280	20240613	153900	9820340	5790	5790	5790	5790	0
281	20240613	153800	9820340	5790	5790	5790	5790	0
282	20240613	153700	9820340	5790	5790	5790	5790	0
283	20240613	153600	9820340	5790	5790	5790	5790	0
284	20240613	153500	9820340	5790	5790	5790	5790	0
285	20240613	153400	9820340	5790	5790	5790	5790	0
286	20240613	153300	9820340	5790	5790	5790	5790	0
287	20240613	153200	9820340	5790	5790	5790	5790	0
288	20240613	153100	9820340	5790	5790	5790	5790	0
289	20240613	153000	9820340	5790	5790	5790	5790	54
290	20240613	152900	9507680	5800	5800	5800	5800	0
291	20240613	152800	9507680	5800	5800	5800	5800	0
292	20240613	152700	9507680	5800	5800	5800	5800	0
293	20240613	152600	9507680	5800	5800	5800	5800	0
294	20240613	152500	9507680	5800	5800	5800	5800	0
295	20240613	152400	9507680	5800	5800	5800	5800	0
296	20240613	152300	9507680	5800	5800	5800	5800	0
297	20240613	152200	9507680	5800	5800	5800	5800	0
298	20240613	152100	9507680	5800	5800	5800	5800	0
299	20240613	152000	9507680	5800	5800	5800	5800	0
300	20240613	151900	9507680	5800	5800	5800	5800	0
301	20240613	151800	9507680	5800	5800	5800	5800	0
302	20240613	151700	9507680	5800	5800	5800	5800	0
303	20240613	151600	9507680	5800	5800	5800	5800	0
304	20240613	151500	9507680	5800	5800	5800	5800	3
305	20240613	151400	9490280	5810	5820	5820	5810	25
306	20240613	151300	9344860	5820	5820	5820	5820	0
307	20240613	151200	9344860	5820	5820	5820	5820	0
308	20240613	151100	9344860	5820	5820	5820	5820	0
309	20240613	151000	9344860	5820	5820	5820	5820	0
310	20240613	150900	9344860	5820	5820	5820	5820	0
311	20240613	150800	9344860	5820	5820	5820	5820	0
312	20240613	150700	9344860	5820	5820	5820	5820	0
313	20240613	150600	9344860	5820	5820	5820	5820	1
314	20240613	150500	9339040	5820	5820	5820	5820	0
315	20240613	150400	9339040	5820	5820	5820	5820	1
316	20240613	150300	9333220	5800	5800	5800	5800	0
317	20240613	150200	9333220	5800	5800	5800	5800	0
318	20240613	150100	9333220	5800	5800	5800	5800	0
319	20240613	150000	9333220	5800	5800	5800	5800	0
320	20240613	145900	9333220	5800	5800	5800	5800	0
321	20240613	145800	9333220	5800	5800	5800	5800	0
322	20240613	145700	9333220	5800	5800	5800	5800	0
323	20240613	145600	9333220	5800	5800	5800	5800	0
324	20240613	145500	9333220	5800	5800	5800	5800	0
325	20240613	145400	9333220	5800	5800	5800	5800	4
326	20240613	145300	9310020	5820	5820	5820	5820	0
327	20240613	145200	9310020	5820	5820	5820	5820	0
328	20240613	145100	9310020	5820	5820	5820	5820	0
329	20240613	145000	9310020	5820	5820	5820	5820	0
330	20240613	144900	9310020	5820	5820	5820	5820	10
331	20240613	144800	9251820	5800	5800	5800	5800	0
332	20240613	144700	9251820	5800	5800	5800	5800	0
333	20240613	144600	9251820	5800	5800	5800	5800	0
334	20240613	144500	9251820	5800	5800	5800	5800	0
335	20240613	144400	9251820	5800	5800	5800	5800	0
336	20240613	144300	9251820	5800	5800	5800	5800	26
337	20240613	144200	9101020	5820	5820	5820	5820	0
338	20240613	144100	9101020	5820	5820	5820	5820	0
339	20240613	144000	9101020	5820	5820	5820	5820	0
340	20240613	143900	9101020	5820	5820	5820	5820	0
341	20240613	143800	9101020	5820	5820	5820	5820	0
342	20240613	143700	9101020	5820	5820	5820	5820	0
343	20240613	143600	9101020	5820	5820	5820	5820	0
344	20240613	143500	9101020	5820	5820	5820	5820	0
345	20240613	143400	9101020	5820	5820	5820	5820	0
346	20240613	143300	9101020	5820	5820	5820	5820	0
347	20240613	143200	9101020	5820	5820	5820	5820	0
348	20240613	143100	9101020	5820	5820	5820	5820	0
349	20240613	143000	9101020	5820	5820	5820	5820	0
350	20240613	142900	9101020	5820	5820	5820	5820	0
351	20240613	142800	9101020	5820	5820	5820	5820	0
352	20240613	142700	9101020	5820	5820	5820	5820	0
353	20240613	142600	9101020	5820	5820	5820	5820	0
354	20240613	142500	9101020	5820	5820	5820	5820	9
355	20240613	142400	9048640	5820	5820	5820	5820	0
356	20240613	142300	9048640	5820	5820	5820	5820	0
357	20240613	142200	9048640	5820	5820	5820	5820	0
358	20240613	142100	9048640	5820	5820	5820	5820	1
359	20240613	142000	9042820	5770	5770	5770	5770	0
360	20240613	141900	9042820	5770	5770	5770	5770	0
361	20240613	141800	9042820	5770	5770	5770	5770	0
362	20240613	141700	9042820	5770	5770	5770	5770	0
363	20240613	141600	9042820	5770	5770	5770	5770	0
364	20240613	141500	9042820	5770	5770	5770	5770	0
365	20240613	141400	9042820	5770	5770	5770	5770	0
366	20240613	141300	9042820	5770	5770	5770	5770	0
367	20240613	141200	9042820	5770	5770	5770	5770	0
368	20240613	141100	9042820	5770	5770	5770	5770	0
369	20240613	141000	9042820	5770	5770	5770	5770	0
370	20240613	140900	9042820	5770	5770	5770	5770	0
371	20240613	140800	9042820	5770	5770	5770	5770	3
372	20240613	140700	9025510	5770	5770	5770	5770	0
373	20240613	140600	9025510	5770	5770	5770	5770	0
374	20240613	140500	9025510	5770	5770	5770	5770	0
375	20240613	140400	9025510	5770	5770	5770	5770	0
376	20240613	140300	9025510	5770	5770	5770	5770	0
377	20240613	140200	9025510	5770	5770	5770	5770	0
378	20240613	140100	9025510	5770	5770	5770	5770	0
379	20240613	140000	9025510	5770	5770	5770	5770	0
380	20240613	135900	9025510	5770	5770	5770	5770	0
381	20240613	135800	9025510	5770	5770	5770	5770	0
382	20240613	135700	9025510	5770	5770	5770	5770	0
383	20240613	135600	9025510	5770	5770	5770	5770	0
384	20240613	135500	9025510	5770	5770	5770	5770	0
385	20240613	135400	9025510	5770	5770	5770	5770	0
386	20240613	135300	9025510	5770	5770	5770	5770	0
387	20240613	135200	9025510	5770	5770	5770	5770	0
388	20240613	135100	9025510	5770	5770	5770	5770	0
389	20240613	135000	9025510	5770	5770	5770	5770	0
390	20240613	134900	9025510	5770	5770	5770	5770	0
391	20240613	134800	9025510	5770	5770	5770	5770	0
392	20240613	134700	9025510	5770	5770	5770	5770	0
393	20240613	134600	9025510	5770	5770	5770	5770	0
394	20240613	134500	9025510	5770	5770	5770	5770	0
395	20240613	134400	9025510	5770	5770	5770	5770	0
396	20240613	134300	9025510	5770	5770	5770	5770	0
397	20240613	134200	9025510	5770	5770	5770	5770	0
398	20240613	134100	9025510	5770	5770	5770	5770	0
399	20240613	134000	9025510	5770	5770	5770	5770	0
400	20240613	133900	9025510	5770	5770	5770	5770	0
401	20240613	133800	9025510	5770	5770	5770	5770	0
402	20240613	133700	9025510	5770	5770	5770	5770	0
403	20240613	133600	9025510	5770	5770	5770	5770	0
404	20240613	133500	9025510	5770	5770	5770	5770	0
405	20240613	133400	9025510	5770	5770	5770	5770	0
406	20240613	133300	9025510	5770	5770	5770	5770	0
407	20240613	133200	9025510	5770	5770	5770	5770	0
408	20240613	133100	9025510	5770	5770	5770	5770	0
409	20240613	133000	9025510	5770	5770	5770	5770	0
410	20240613	132900	9025510	5770	5770	5770	5770	3
411	20240613	132800	9008200	5810	5810	5810	5810	0
412	20240613	132700	9008200	5810	5810	5810	5810	0
413	20240613	132600	9008200	5810	5810	5810	5810	0
414	20240613	132500	9008200	5810	5810	5810	5810	0
415	20240613	132400	9008200	5810	5810	5810	5810	0
416	20240613	132300	9008200	5810	5810	5810	5810	0
417	20240613	132200	9008200	5810	5810	5810	5810	0
418	20240613	132100	9008200	5810	5810	5810	5810	0
419	20240613	132000	9008200	5810	5810	5810	5810	0
420	20240613	131900	9008200	5810	5810	5810	5810	0
421	20240613	131800	9008200	5810	5810	5810	5810	0
422	20240613	131700	9008200	5810	5810	5810	5810	0
423	20240613	131600	9008200	5810	5790	5810	5770	246
424	20240613	131500	7587540	5810	5810	5810	5810	5
425	20240613	131400	7558490	5810	5810	5810	5810	10
426	20240613	131300	7500390	5810	5810	5810	5810	37
427	20240613	131200	7285420	5810	5810	5810	5810	0
428	20240613	131100	7285420	5810	5810	5810	5810	0
429	20240613	131000	7285420	5810	5810	5810	5810	0
430	20240613	130900	7285420	5810	5810	5810	5810	0
431	20240613	130800	7285420	5810	5810	5810	5810	0
432	20240613	130700	7285420	5810	5810	5810	5810	0
433	20240613	130600	7285420	5810	5790	5810	5790	243
434	20240613	130500	5878130	5800	5800	5800	5800	0
435	20240613	130400	5878130	5800	5800	5800	5800	0
436	20240613	130300	5878130	5800	5800	5800	5800	73
437	20240613	130200	5454730	5800	5800	5800	5800	0
438	20240613	130100	5454730	5800	5800	5800	5800	0
439	20240613	130000	5454730	5800	5800	5800	5800	0
440	20240613	125900	5454730	5800	5800	5800	5800	0
441	20240613	125800	5454730	5800	5800	5800	5800	0
442	20240613	125700	5454730	5800	5800	5800	5800	0
443	20240613	125600	5454730	5800	5800	5800	5800	0
444	20240613	125500	5454730	5800	5800	5800	5800	0
445	20240613	125400	5454730	5800	5800	5800	5800	0
446	20240613	125300	5454730	5800	5800	5800	5800	0
447	20240613	125200	5454730	5800	5800	5800	5800	0
448	20240613	125100	5454730	5800	5800	5800	5800	0
449	20240613	125000	5454730	5800	5800	5800	5800	0
450	20240613	124900	5454730	5800	5800	5800	5800	0
451	20240613	124800	5454730	5800	5800	5800	5800	0
452	20240613	124700	5454730	5800	5800	5800	5800	0
453	20240613	124600	5454730	5800	5800	5800	5800	0
454	20240613	124500	5454730	5800	5800	5800	5800	0
455	20240613	124400	5454730	5800	5800	5800	5800	0
456	20240613	124300	5454730	5800	5800	5800	5800	0
457	20240613	124200	5454730	5800	5800	5800	5800	0
458	20240613	124100	5454730	5800	5800	5800	5800	0
459	20240613	124000	5454730	5800	5800	5800	5800	0
460	20240613	123900	5454730	5800	5800	5800	5800	0
461	20240613	123800	5454730	5800	5800	5800	5800	0
462	20240613	123700	5454730	5800	5800	5800	5800	0
463	20240613	123600	5454730	5800	5800	5800	5800	0
464	20240613	123500	5454730	5800	5800	5800	5800	0
465	20240613	123400	5454730	5800	5800	5800	5800	0
466	20240613	123300	5454730	5800	5800	5800	5800	0
467	20240613	123200	5454730	5800	5800	5800	5800	0
468	20240613	123100	5454730	5800	5800	5800	5800	0
469	20240613	123000	5454730	5800	5800	5800	5800	0
470	20240613	122900	5454730	5800	5800	5800	5800	0
471	20240613	122800	5454730	5800	5800	5800	5800	0
472	20240613	122700	5454730	5800	5800	5800	5800	0
473	20240613	122600	5454730	5800	5800	5800	5800	0
474	20240613	122500	5454730	5800	5800	5800	5800	0
475	20240613	122400	5454730	5800	5800	5800	5800	0
476	20240613	122300	5454730	5800	5800	5800	5800	0
477	20240613	122200	5454730	5800	5800	5800	5800	0
478	20240613	122100	5454730	5800	5800	5800	5800	0
479	20240613	122000	5454730	5800	5800	5800	5800	0
480	20240613	121900	5454730	5800	5800	5800	5800	0
481	20240613	121800	5454730	5800	5800	5800	5800	0
482	20240613	121700	5454730	5800	5800	5800	5800	0
483	20240613	121600	5454730	5800	5800	5800	5800	1
484	20240613	121500	5448930	5810	5810	5810	5810	0
485	20240613	121400	5448930	5810	5810	5810	5810	0
486	20240613	121300	5448930	5810	5800	5810	5800	13
487	20240613	121200	5373490	5810	5810	5810	5810	0
488	20240613	121100	5373490	5810	5810	5810	5810	0
489	20240613	121000	5373490	5810	5810	5810	5810	0
490	20240613	120900	5373490	5810	5810	5810	5810	0
491	20240613	120800	5373490	5810	5810	5810	5810	0
492	20240613	120700	5373490	5810	5810	5810	5810	0
493	20240613	120600	5373490	5810	5810	5810	5810	0
494	20240613	120500	5373490	5810	5810	5810	5810	0
495	20240613	120400	5373490	5810	5810	5810	5810	0
496	20240613	120300	5373490	5810	5810	5810	5810	0
497	20240613	120200	5373490	5810	5810	5810	5810	0
498	20240613	120100	5373490	5810	5810	5810	5810	0
499	20240613	120000	5373490	5810	5810	5810	5810	0
500	20240613	115900	5373490	5810	5810	5810	5810	0
501	20240613	115800	5373490	5810	5810	5810	5810	0
502	20240613	115700	5373490	5810	5810	5810	5810	0
503	20240613	115600	5373490	5810	5810	5810	5810	0
504	20240613	115500	5373490	5810	5810	5810	5810	0
505	20240613	115400	5373490	5810	5810	5810	5810	0
506	20240613	115300	5373490	5810	5810	5810	5810	0
507	20240613	115200	5373490	5810	5810	5810	5810	9
508	20240613	115100	5321200	5810	5810	5810	5810	0
509	20240613	115000	5321200	5810	5810	5810	5810	0
510	20240613	114900	5321200	5810	5810	5810	5810	0
511	20240613	114800	5321200	5810	5810	5810	5810	5
512	20240613	114700	5292150	5810	5810	5810	5810	0
513	20240613	114600	5292150	5810	5810	5810	5810	0
514	20240613	114500	5292150	5810	5810	5810	5810	0
515	20240613	114400	5292150	5810	5810	5810	5810	1
516	20240613	114300	5286340	5810	5810	5810	5810	95
517	20240613	114200	4734390	5810	5810	5810	5810	0
518	20240613	114100	4734390	5810	5810	5810	5810	0
519	20240613	114000	4734390	5810	5810	5810	5810	0
520	20240613	113900	4734390	5810	5810	5810	5810	0
521	20240613	113800	4734390	5810	5810	5810	5810	0
522	20240613	113700	4734390	5810	5810	5810	5810	0
523	20240613	113600	4734390	5810	5810	5810	5810	0
524	20240613	113500	4734390	5810	5810	5810	5810	0
525	20240613	113400	4734390	5810	5810	5810	5810	0
526	20240613	113300	4734390	5810	5810	5810	5810	0
527	20240613	113200	4734390	5810	5810	5810	5810	2
528	20240613	113100	4722770	5810	5810	5810	5810	0
529	20240613	113000	4722770	5810	5810	5810	5810	0
530	20240613	112900	4722770	5810	5810	5810	5810	0
531	20240613	112800	4722770	5810	5810	5810	5810	0
532	20240613	112700	4722770	5810	5810	5810	5810	0
533	20240613	112600	4722770	5810	5810	5810	5810	0
534	20240613	112500	4722770	5810	5810	5810	5810	0
535	20240613	112400	4722770	5810	5810	5810	5810	2
536	20240613	112300	4711150	5810	5810	5810	5810	0
537	20240613	112200	4711150	5810	5810	5810	5810	0
538	20240613	112100	4711150	5810	5810	5810	5810	0
539	20240613	112000	4711150	5810	5810	5810	5810	0
540	20240613	111900	4711150	5810	5810	5810	5810	0
541	20240613	111800	4711150	5810	5810	5810	5810	0
542	20240613	111700	4711150	5810	5810	5810	5810	0
543	20240613	111600	4711150	5810	5810	5810	5810	0
544	20240613	111500	4711150	5810	5810	5810	5810	0
545	20240613	111400	4711150	5810	5810	5810	5810	0
546	20240613	111300	4711150	5810	5810	5810	5810	0
547	20240613	111200	4711150	5810	5810	5810	5810	0
548	20240613	111100	4711150	5810	5810	5810	5810	0
549	20240613	111000	4711150	5810	5810	5810	5810	0
550	20240613	110900	4711150	5810	5810	5810	5810	0
551	20240613	110800	4711150	5810	5810	5810	5810	0
552	20240613	110700	4711150	5810	5810	5810	5810	0
553	20240613	110600	4711150	5810	5810	5810	5810	0
554	20240613	110500	4711150	5810	5810	5810	5810	0
555	20240613	110400	4711150	5810	5810	5810	5810	0
556	20240613	110300	4711150	5810	5810	5810	5810	0
557	20240613	110200	4711150	5810	5810	5810	5810	0
558	20240613	110100	4711150	5810	5810	5810	5810	0
559	20240613	110000	4711150	5810	5810	5810	5810	8
560	20240613	105900	4664670	5810	5810	5810	5810	18
561	20240613	105800	4560090	5820	5820	5820	5820	2
562	20240613	105700	4548450	5820	5820	5820	5820	0
563	20240613	105600	4548450	5820	5820	5820	5820	0
564	20240613	105500	4548450	5820	5820	5820	5820	378
565	20240613	105400	2348490	5810	5810	5810	5810	0
566	20240613	105300	2348490	5810	5810	5810	5810	0
567	20240613	105200	2348490	5810	5810	5810	5810	0
568	20240613	105100	2348490	5810	5810	5810	5810	0
569	20240613	105000	2348490	5810	5810	5810	5810	0
570	20240613	104900	2348490	5810	5810	5810	5810	0
571	20240613	104800	2348490	5810	5810	5810	5810	0
572	20240613	104700	2348490	5810	5810	5810	5810	0
573	20240613	104600	2348490	5810	5810	5810	5810	0
574	20240613	104500	2348490	5810	5810	5810	5810	0
575	20240613	104400	2348490	5810	5810	5810	5810	0
576	20240613	104300	2348490	5810	5810	5810	5810	0
577	20240613	104200	2348490	5810	5810	5810	5810	0
578	20240613	104100	2348490	5810	5810	5810	5810	0
579	20240613	104000	2348490	5810	5810	5810	5810	0
580	20240613	103900	2348490	5810	5810	5810	5810	0
581	20240613	103800	2348490	5810	5810	5810	5810	0
582	20240613	103700	2348490	5810	5810	5810	5810	0
583	20240613	103600	2348490	5810	5810	5810	5810	0
584	20240613	103500	2348490	5810	5810	5810	5810	0
585	20240613	103400	2348490	5810	5810	5810	5810	0
586	20240613	103300	2348490	5810	5810	5810	5810	0
587	20240613	103200	2348490	5810	5810	5810	5810	0
588	20240613	103100	2348490	5810	5810	5810	5810	3
589	20240613	103000	2331060	5820	5820	5820	5820	0
590	20240613	102900	2331060	5820	5820	5820	5820	0
591	20240613	102800	2331060	5820	5820	5820	5820	0
592	20240613	102700	2331060	5820	5820	5820	5820	0
593	20240613	102600	2331060	5820	5820	5820	5820	0
594	20240613	102500	2331060	5820	5820	5820	5820	7
595	20240613	102400	2290320	5820	5820	5820	5820	0
596	20240613	102300	2290320	5820	5820	5820	5820	0
597	20240613	102200	2290320	5820	5820	5820	5820	0
598	20240613	102100	2290320	5820	5820	5820	5820	0
599	20240613	102000	2290320	5820	5820	5820	5820	0
600	20240613	101900	2290320	5820	5820	5820	5820	0
601	20240613	101800	2290320	5820	5820	5820	5820	0
602	20240613	101700	2290320	5820	5820	5820	5820	0
603	20240613	101600	2290320	5820	5820	5820	5820	0
604	20240613	101500	2290320	5820	5820	5820	5820	0
605	20240613	101400	2290320	5820	5820	5820	5820	0
606	20240613	101300	2290320	5820	5820	5820	5820	0
607	20240613	101200	2290320	5820	5820	5820	5820	0
608	20240613	101100	2290320	5820	5820	5820	5820	0
609	20240613	101000	2290320	5820	5820	5820	5820	0
610	20240613	100900	2290320	5820	5820	5820	5820	0
611	20240613	100800	2290320	5820	5820	5820	5820	0
612	20240613	100700	2290320	5820	5820	5820	5820	0
613	20240613	100600	2290320	5820	5820	5820	5820	0
614	20240613	100500	2290320	5820	5820	5820	5820	0
615	20240613	100400	2290320	5820	5820	5820	5820	0
616	20240613	100300	2290320	5820	5820	5820	5820	0
617	20240613	100200	2290320	5820	5820	5820	5820	0
618	20240613	100100	2290320	5820	5820	5820	5820	0
619	20240613	100000	2290320	5820	5820	5820	5820	0
620	20240613	095900	2290320	5820	5820	5820	5820	1
621	20240613	095800	2284500	5820	5820	5820	5820	0
622	20240613	095700	2284500	5820	5820	5820	5820	0
623	20240613	095600	2284500	5820	5820	5820	5820	0
624	20240613	095500	2284500	5820	5820	5820	5820	2
625	20240613	095400	2272860	5820	5820	5820	5820	123
626	20240613	095300	1557000	5820	5820	5820	5820	0
627	20240613	095200	1557000	5820	5820	5820	5820	0
628	20240613	095100	1557000	5820	5820	5820	5820	1
629	20240613	095000	1551180	5820	5820	5820	5820	0
630	20240613	094900	1551180	5820	5820	5820	5820	0
631	20240613	094800	1551180	5820	5810	5820	5810	7
632	20240613	094700	1510500	5810	5810	5810	5810	0
633	20240613	094600	1510500	5810	5810	5810	5810	3
634	20240613	094500	1493070	5810	5810	5810	5810	1
635	20240613	094400	1487260	5780	5780	5780	5780	0
636	20240613	094300	1487260	5780	5780	5780	5780	0
637	20240613	094200	1487260	5780	5780	5780	5780	0
638	20240613	094100	1487260	5780	5780	5780	5780	0
639	20240613	094000	1487260	5780	5780	5780	5780	0
640	20240613	093900	1487260	5780	5780	5780	5780	9
641	20240613	093800	1435240	5750	5750	5750	5750	0
642	20240613	093700	1435240	5750	5750	5750	5750	0
643	20240613	093600	1435240	5750	5780	5780	5750	151
644	20240613	093500	564100	5790	5800	5800	5790	14
645	20240613	093400	482960	5810	5810	5810	5810	0
646	20240613	093300	482960	5810	5810	5810	5810	9
647	20240613	093200	430670	5810	5810	5810	5810	0
648	20240613	093100	430670	5810	5810	5810	5810	1
649	20240613	093000	424860	5820	5820	5820	5820	0
650	20240613	092900	424860	5820	5820	5820	5820	1
651	20240613	092800	419040	5820	5820	5820	5820	0
652	20240613	092700	419040	5820	5820	5820	5820	0
653	20240613	092600	419040	5820	5820	5820	5820	0
654	20240613	092500	419040	5820	5820	5820	5820	0
655	20240613	092400	419040	5820	5820	5820	5820	0
656	20240613	092300	419040	5820	5820	5820	5820	6
657	20240613	092200	384120	5820	5820	5820	5820	1
658	20240613	092100	378300	5820	5820	5820	5820	0
659	20240613	092000	378300	5820	5820	5820	5820	0
660	20240613	091900	378300	5820	5820	5820	5820	0
661	20240613	091800	378300	5820	5820	5820	5820	2
662	20240613	091700	366660	5820	5820	5820	5820	0
663	20240613	091600	366660	5820	5820	5820	5820	0
664	20240613	091500	366660	5820	5820	5820	5820	0
665	20240613	091400	366660	5820	5820	5820	5820	0
666	20240613	091300	366660	5820	5820	5820	5820	0
667	20240613	091200	366660	5820	5820	5820	5820	0
668	20240613	091100	366660	5820	5820	5820	5820	0
669	20240613	091000	366660	5820	5820	5820	5820	0
670	20240613	090900	366660	5820	5820	5820	5820	0
671	20240613	090800	366660	5820	5820	5820	5820	0
672	20240613	090700	366660	5820	5820	5820	5820	0
673	20240613	090600	366660	5820	5820	5820	5820	0
674	20240613	090500	366660	5820	5820	5820	5820	37
675	20240613	090400	151320	5820	5820	5820	5820	11
676	20240613	090300	87300	5820	5820	5820	5820	0
677	20240613	090200	87300	5820	5820	5820	5820	1
678	20240613	090100	81480	5820	5820	5820	5820	0
679	20240613	090000	81480	5820	5820	5820	5820	14