KissMeData/130580/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	194600	24668060	5820	5820	5820	5820	374
3	20240614	194500	24668060	5820	5820	5820	5820	0
4	20240614	194400	24668060	5820	5820	5820	5820	0
5	20240614	194300	24668060	5820	5820	5820	5820	0
6	20240614	194200	24668060	5820	5820	5820	5820	0
7	20240614	194100	24668060	5820	5820	5820	5820	0
8	20240614	194000	24668060	5820	5820	5820	5820	0
9	20240614	193900	24668060	5820	5820	5820	5820	0
10	20240614	193800	24668060	5820	5820	5820	5820	0
11	20240614	193700	24668060	5820	5820	5820	5820	0
12	20240614	193600	24668060	5820	5820	5820	5820	0
13	20240614	193500	24668060	5820	5820	5820	5820	0
14	20240614	193400	24668060	5820	5820	5820	5820	0
15	20240614	193300	24668060	5820	5820	5820	5820	0
16	20240614	193200	24668060	5820	5820	5820	5820	0
17	20240614	193100	24668060	5820	5820	5820	5820	0
18	20240614	193000	24668060	5820	5820	5820	5820	0
19	20240614	192900	24668060	5820	5820	5820	5820	0
20	20240614	192800	24668060	5820	5820	5820	5820	0
21	20240614	192700	24668060	5820	5820	5820	5820	0
22	20240614	192600	24668060	5820	5820	5820	5820	0
23	20240614	192500	24668060	5820	5820	5820	5820	0
24	20240614	192400	24668060	5820	5820	5820	5820	0
25	20240614	192300	24668060	5820	5820	5820	5820	0
26	20240614	192200	24668060	5820	5820	5820	5820	0
27	20240614	192100	24668060	5820	5820	5820	5820	0
28	20240614	192000	24668060	5820	5820	5820	5820	0
29	20240614	191900	24668060	5820	5820	5820	5820	0
30	20240614	191800	24668060	5820	5820	5820	5820	0
31	20240614	191700	24668060	5820	5820	5820	5820	0
32	20240614	191600	24668060	5820	5820	5820	5820	374
33	20240614	191500	24668060	5820	5820	5820	5820	0
34	20240614	191400	24668060	5820	5820	5820	5820	0
35	20240614	191300	24668060	5820	5820	5820	5820	0
36	20240614	191200	24668060	5820	5820	5820	5820	0
37	20240614	191100	24668060	5820	5820	5820	5820	0
38	20240614	191000	24668060	5820	5820	5820	5820	0
39	20240614	190900	24668060	5820	5820	5820	5820	0
40	20240614	190800	24668060	5820	5820	5820	5820	0
41	20240614	190700	24668060	5820	5820	5820	5820	0
42	20240614	190600	24668060	5820	5820	5820	5820	0
43	20240614	190500	24668060	5820	5820	5820	5820	0
44	20240614	190400	24668060	5820	5820	5820	5820	0
45	20240614	190300	24668060	5820	5820	5820	5820	0
46	20240614	190200	24668060	5820	5820	5820	5820	0
47	20240614	190100	24668060	5820	5820	5820	5820	0
48	20240614	190000	24668060	5820	5820	5820	5820	0
49	20240614	185900	24668060	5820	5820	5820	5820	0
50	20240614	185800	24668060	5820	5820	5820	5820	0
51	20240614	185700	24668060	5820	5820	5820	5820	0
52	20240614	185600	24668060	5820	5820	5820	5820	0
53	20240614	185500	24668060	5820	5820	5820	5820	0
54	20240614	185400	24668060	5820	5820	5820	5820	0
55	20240614	185300	24668060	5820	5820	5820	5820	0
56	20240614	185200	24668060	5820	5820	5820	5820	0
57	20240614	185100	24668060	5820	5820	5820	5820	0
58	20240614	185000	24668060	5820	5820	5820	5820	0
59	20240614	184900	24668060	5820	5820	5820	5820	0
60	20240614	184800	24668060	5820	5820	5820	5820	0
61	20240614	184700	24668060	5820	5820	5820	5820	0
62	20240614	184600	24668060	5820	5820	5820	5820	374
63	20240614	184500	24668060	5820	5820	5820	5820	0
64	20240614	184400	24668060	5820	5820	5820	5820	0
65	20240614	184300	24668060	5820	5820	5820	5820	0
66	20240614	184200	24668060	5820	5820	5820	5820	0
67	20240614	184100	24668060	5820	5820	5820	5820	0
68	20240614	184000	24668060	5820	5820	5820	5820	0
69	20240614	183900	24668060	5820	5820	5820	5820	0
70	20240614	183800	24668060	5820	5820	5820	5820	0
71	20240614	183700	24668060	5820	5820	5820	5820	0
72	20240614	183600	24668060	5820	5820	5820	5820	0
73	20240614	183500	24668060	5820	5820	5820	5820	0
74	20240614	183400	24668060	5820	5820	5820	5820	0
75	20240614	183300	24668060	5820	5820	5820	5820	0
76	20240614	183200	24668060	5820	5820	5820	5820	0
77	20240614	183100	24668060	5820	5820	5820	5820	0
78	20240614	183000	24668060	5820	5820	5820	5820	0
79	20240614	182900	24668060	5820	5820	5820	5820	0
80	20240614	182800	24668060	5820	5820	5820	5820	0
81	20240614	182700	24668060	5820	5820	5820	5820	0
82	20240614	182600	24668060	5820	5820	5820	5820	0
83	20240614	182500	24668060	5820	5820	5820	5820	0
84	20240614	182400	24668060	5820	5820	5820	5820	0
85	20240614	182300	24668060	5820	5820	5820	5820	0
86	20240614	182200	24668060	5820	5820	5820	5820	0
87	20240614	182100	24668060	5820	5820	5820	5820	0
88	20240614	182000	24668060	5820	5820	5820	5820	0
89	20240614	181900	24668060	5820	5820	5820	5820	0
90	20240614	181800	24668060	5820	5820	5820	5820	0
91	20240614	181700	24668060	5820	5820	5820	5820	0
92	20240614	181600	24668060	5820	5820	5820	5820	374
93	20240614	181500	24668060	5820	5820	5820	5820	0
94	20240614	181400	24668060	5820	5820	5820	5820	0
95	20240614	181300	24668060	5820	5820	5820	5820	0
96	20240614	181200	24668060	5820	5820	5820	5820	0
97	20240614	181100	24668060	5820	5820	5820	5820	0
98	20240614	181000	24668060	5820	5820	5820	5820	0
99	20240614	180900	24668060	5820	5820	5820	5820	0
100	20240614	180800	24668060	5820	5820	5820	5820	0
101	20240614	180700	24668060	5820	5820	5820	5820	0
102	20240614	180600	24668060	5820	5820	5820	5820	0
103	20240614	180500	24668060	5820	5820	5820	5820	0
104	20240614	180400	24668060	5820	5820	5820	5820	0
105	20240614	180300	24668060	5820	5820	5820	5820	0
106	20240614	180200	24668060	5820	5820	5820	5820	0
107	20240614	180100	24668060	5820	5820	5820	5820	0
108	20240614	180000	24668060	5820	5820	5820	5820	0
109	20240614	175900	24668060	5820	5820	5820	5820	0
110	20240614	175800	24668060	5820	5820	5820	5820	0
111	20240614	175700	24668060	5820	5820	5820	5820	0
112	20240614	175600	24668060	5820	5820	5820	5820	0
113	20240614	175500	24668060	5820	5820	5820	5820	0
114	20240614	175400	24668060	5820	5820	5820	5820	0
115	20240614	175300	24668060	5820	5820	5820	5820	0
116	20240614	175200	24668060	5820	5820	5820	5820	0
117	20240614	175100	24668060	5820	5820	5820	5820	0
118	20240614	175000	24668060	5820	5820	5820	5820	0
119	20240614	174900	24668060	5820	5820	5820	5820	0
120	20240614	174800	24668060	5820	5820	5820	5820	0
121	20240614	174700	24668060	5820	5820	5820	5820	0
122	20240614	174600	24668060	5820	5820	5820	5820	374
123	20240614	174500	24668060	5820	5820	5820	5820	0
124	20240614	174400	24668060	5820	5820	5820	5820	0
125	20240614	174300	24668060	5820	5820	5820	5820	0
126	20240614	174200	24668060	5820	5820	5820	5820	0
127	20240614	174100	24668060	5820	5820	5820	5820	0
128	20240614	174000	24668060	5820	5820	5820	5820	0
129	20240614	173900	24668060	5820	5820	5820	5820	0
130	20240614	173800	24668060	5820	5820	5820	5820	0
131	20240614	173700	24668060	5820	5820	5820	5820	0
132	20240614	173600	24668060	5820	5820	5820	5820	0
133	20240614	173500	24668060	5820	5820	5820	5820	0
134	20240614	173400	24668060	5820	5820	5820	5820	0
135	20240614	173300	24668060	5820	5820	5820	5820	0
136	20240614	173200	24668060	5820	5820	5820	5820	0
137	20240614	173100	24668060	5820	5820	5820	5820	0
138	20240614	173000	24668060	5820	5820	5820	5820	0
139	20240614	172900	24668060	5820	5820	5820	5820	0
140	20240614	172800	24668060	5820	5820	5820	5820	0
141	20240614	172700	24668060	5820	5820	5820	5820	0
142	20240614	172600	24668060	5820	5820	5820	5820	0
143	20240614	172500	24668060	5820	5820	5820	5820	0
144	20240614	172400	24668060	5820	5820	5820	5820	0
145	20240614	172300	24668060	5820	5820	5820	5820	0
146	20240614	172200	24668060	5820	5820	5820	5820	0
147	20240614	172100	24668060	5820	5820	5820	5820	0
148	20240614	172000	24668060	5820	5820	5820	5820	0
149	20240614	171900	24668060	5820	5820	5820	5820	0
150	20240614	171800	24668060	5820	5820	5820	5820	0
151	20240614	171700	24668060	5820	5820	5820	5820	0
152	20240614	171600	24668060	5820	5820	5820	5820	374
153	20240614	171500	24668060	5820	5820	5820	5820	0
154	20240614	171400	24668060	5820	5820	5820	5820	0
155	20240614	171300	24668060	5820	5820	5820	5820	0
156	20240614	171200	24668060	5820	5820	5820	5820	0
157	20240614	171100	24668060	5820	5820	5820	5820	0
158	20240614	171000	24668060	5820	5820	5820	5820	0
159	20240614	170900	24668060	5820	5820	5820	5820	0
160	20240614	170800	24668060	5820	5820	5820	5820	0
161	20240614	170700	24668060	5820	5820	5820	5820	0
162	20240614	170600	24668060	5820	5820	5820	5820	0
163	20240614	170500	24668060	5820	5820	5820	5820	0
164	20240614	170400	24668060	5820	5820	5820	5820	0
165	20240614	170300	24668060	5820	5820	5820	5820	0
166	20240614	170200	24668060	5820	5820	5820	5820	0
167	20240614	170100	24668060	5820	5820	5820	5820	0
168	20240614	170000	24668060	5820	5820	5820	5820	0
169	20240614	165900	24668060	5820	5820	5820	5820	0
170	20240614	165800	24668060	5820	5820	5820	5820	0
171	20240614	165700	24668060	5820	5820	5820	5820	0
172	20240614	165600	24668060	5820	5820	5820	5820	0
173	20240614	165500	24668060	5820	5820	5820	5820	0
174	20240614	165400	24668060	5820	5820	5820	5820	0
175	20240614	165300	24668060	5820	5820	5820	5820	0
176	20240614	165200	24668060	5820	5820	5820	5820	0
177	20240614	165100	24668060	5820	5820	5820	5820	0
178	20240614	165000	24668060	5820	5820	5820	5820	0
179	20240614	164900	24668060	5820	5820	5820	5820	0
180	20240614	164800	24668060	5820	5820	5820	5820	0
181	20240614	164700	24668060	5820	5820	5820	5820	0
182	20240614	164600	24668060	5820	5820	5820	5820	374
183	20240614	164500	24668060	5820	5820	5820	5820	0
184	20240614	164400	24668060	5820	5820	5820	5820	0
185	20240614	164300	24668060	5820	5820	5820	5820	0
186	20240614	164200	24668060	5820	5820	5820	5820	0
187	20240614	164100	24668060	5820	5820	5820	5820	0
188	20240614	164000	24668060	5820	5820	5820	5820	0
189	20240614	163900	24668060	5820	5820	5820	5820	0
190	20240614	163800	24668060	5820	5820	5820	5820	0
191	20240614	163700	24668060	5820	5820	5820	5820	0
192	20240614	163600	24668060	5820	5820	5820	5820	0
193	20240614	163500	24668060	5820	5820	5820	5820	0
194	20240614	163400	24668060	5820	5820	5820	5820	0
195	20240614	163300	24668060	5820	5820	5820	5820	0
196	20240614	163200	24668060	5820	5820	5820	5820	0
197	20240614	163100	24668060	5820	5820	5820	5820	0
198	20240614	163000	24668060	5820	5820	5820	5820	0
199	20240614	162900	24668060	5820	5820	5820	5820	0
200	20240614	162800	24668060	5820	5820	5820	5820	0
201	20240614	162700	24668060	5820	5820	5820	5820	0
202	20240614	162600	24668060	5820	5820	5820	5820	0
203	20240614	162500	24668060	5820	5820	5820	5820	0
204	20240614	162400	24668060	5820	5820	5820	5820	0
205	20240614	162300	24668060	5820	5820	5820	5820	0
206	20240614	162200	24668060	5820	5820	5820	5820	0
207	20240614	162100	24668060	5820	5820	5820	5820	0
208	20240614	162000	24668060	5820	5820	5820	5820	0
209	20240614	161900	24668060	5820	5820	5820	5820	0
210	20240614	161800	24668060	5820	5820	5820	5820	0
211	20240614	161700	24668060	5820	5820	5820	5820	0
212	20240614	161600	24668060	5820	5820	5820	5820	374
213	20240614	161500	24668060	5820	5820	5820	5820	0
214	20240614	161400	24668060	5820	5820	5820	5820	0
215	20240614	161300	24668060	5820	5820	5820	5820	0
216	20240614	161200	24668060	5820	5820	5820	5820	0
217	20240614	161100	24668060	5820	5820	5820	5820	0
218	20240614	161000	24668060	5820	5820	5820	5820	0
219	20240614	160900	24668060	5820	5820	5820	5820	0
220	20240614	160800	24668060	5820	5820	5820	5820	0
221	20240614	160700	24668060	5820	5820	5820	5820	0
222	20240614	160600	24668060	5820	5820	5820	5820	0
223	20240614	160500	24668060	5820	5820	5820	5820	0
224	20240614	160400	24668060	5820	5820	5820	5820	0
225	20240614	160300	24668060	5820	5820	5820	5820	0
226	20240614	160200	24668060	5820	5820	5820	5820	0
227	20240614	160100	24668060	5820	5820	5820	5820	0
228	20240614	160000	24668060	5820	5820	5820	5820	0
229	20240614	155900	24668060	5820	5820	5820	5820	0
230	20240614	155800	24668060	5820	5820	5820	5820	0
231	20240614	155700	24668060	5820	5820	5820	5820	0
232	20240614	155600	24668060	5820	5820	5820	5820	0
233	20240614	155500	24668060	5820	5820	5820	5820	0
234	20240614	155400	24668060	5820	5820	5820	5820	0
235	20240614	155300	24668060	5820	5820	5820	5820	0
236	20240614	155200	24668060	5820	5820	5820	5820	0
237	20240614	155100	24668060	5820	5820	5820	5820	0
238	20240614	155000	24668060	5820	5820	5820	5820	0
239	20240614	154900	24668060	5820	5820	5820	5820	0
240	20240614	154800	24668060	5820	5820	5820	5820	0
241	20240614	154700	24668060	5820	5820	5820	5820	0
242	20240614	154600	24668060	5820	5820	5820	5820	374
243	20240614	154500	24668060	5820	5820	5820	5820	0
244	20240614	154400	24668060	5820	5820	5820	5820	0
245	20240614	154300	24668060	5820	5820	5820	5820	0
246	20240614	154200	24668060	5820	5820	5820	5820	0
247	20240614	154100	24668060	5820	5820	5820	5820	0
248	20240614	154000	24668060	5820	5820	5820	5820	0
249	20240614	153900	24668060	5820	5820	5820	5820	0
250	20240614	153800	24668060	5820	5820	5820	5820	0
251	20240614	153700	24668060	5820	5820	5820	5820	0
252	20240614	153600	24668060	5820	5820	5820	5820	0
253	20240614	153500	24668060	5820	5820	5820	5820	0
254	20240614	153400	24668060	5820	5820	5820	5820	0
255	20240614	153300	24668060	5820	5820	5820	5820	0
256	20240614	153200	24668060	5820	5820	5820	5820	0
257	20240614	153100	24668060	5820	5820	5820	5820	0
258	20240614	153000	24668060	5820	5820	5820	5820	374
259	20240614	152900	22491380	5740	5740	5740	5740	0
260	20240614	152800	22491380	5740	5740	5740	5740	0
261	20240614	152700	22491380	5740	5740	5740	5740	0
262	20240614	152600	22491380	5740	5740	5740	5740	0
263	20240614	152500	22491380	5740	5740	5740	5740	0
264	20240614	152400	22491380	5740	5740	5740	5740	0
265	20240614	152300	22491380	5740	5740	5740	5740	0
266	20240614	152200	22491380	5740	5740	5740	5740	0
267	20240614	152100	22491380	5740	5740	5740	5740	0
268	20240614	152000	22491380	5740	5740	5740	5740	0
269	20240614	151900	22491380	5740	5750	5750	5740	39
270	20240614	151800	22267290	5760	5760	5760	5760	0
271	20240614	151700	22267290	5760	5760	5760	5760	24
272	20240614	151600	22129050	5750	5750	5750	5750	0
273	20240614	151500	22129050	5750	5750	5750	5750	29
274	20240614	151400	21962300	5750	5750	5750	5750	0
275	20240614	151300	21962300	5750	5750	5750	5750	0
276	20240614	151200	21962300	5750	5750	5750	5750	20
277	20240614	151100	21847300	5780	5780	5780	5780	0
278	20240614	151000	21847300	5780	5780	5780	5780	0
279	20240614	150900	21847300	5780	5780	5780	5780	0
280	20240614	150800	21847300	5780	5780	5780	5780	1
281	20240614	150700	21841520	5770	5770	5770	5770	2
282	20240614	150600	21829980	5740	5740	5740	5740	0
283	20240614	150500	21829980	5740	5740	5740	5740	0
284	20240614	150400	21829980	5740	5760	5760	5740	438
285	20240614	150300	19312430	5760	5760	5760	5760	0
286	20240614	150200	19312430	5760	5760	5760	5760	0
287	20240614	150100	19312430	5760	5760	5760	5760	0
288	20240614	150000	19312430	5760	5760	5760	5760	0
289	20240614	145900	19312430	5760	5760	5760	5760	0
290	20240614	145800	19312430	5760	5760	5760	5760	0
291	20240614	145700	19312430	5760	5760	5760	5760	0
292	20240614	145600	19312430	5760	5760	5760	5760	0
293	20240614	145500	19312430	5760	5760	5760	5760	0
294	20240614	145400	19312430	5760	5760	5760	5760	3
295	20240614	145300	19295150	5760	5760	5760	5760	0
296	20240614	145200	19295150	5760	5760	5760	5760	0
297	20240614	145100	19295150	5760	5760	5760	5760	0
298	20240614	145000	19295150	5760	5760	5760	5760	0
299	20240614	144900	19295150	5760	5760	5760	5760	0
300	20240614	144800	19295150	5760	5760	5760	5760	0
301	20240614	144700	19295150	5760	5760	5760	5760	22
302	20240614	144600	19168430	5770	5770	5770	5770	0
303	20240614	144500	19168430	5770	5770	5770	5770	0
304	20240614	144400	19168430	5770	5770	5770	5770	0
305	20240614	144300	19168430	5770	5770	5770	5770	0
306	20240614	144200	19168430	5770	5770	5770	5770	0
307	20240614	144100	19168430	5770	5770	5770	5770	0
308	20240614	144000	19168430	5770	5770	5770	5770	0
309	20240614	143900	19168430	5770	5770	5770	5770	0
310	20240614	143800	19168430	5770	5770	5770	5770	0
311	20240614	143700	19168430	5770	5770	5770	5770	0
312	20240614	143600	19168430	5770	5770	5770	5770	0
313	20240614	143500	19168430	5770	5770	5770	5770	0
314	20240614	143400	19168430	5770	5770	5770	5770	0
315	20240614	143300	19168430	5770	5770	5770	5770	0
316	20240614	143200	19168430	5770	5770	5770	5770	1
317	20240614	143100	19162660	5770	5770	5770	5770	0
318	20240614	143000	19162660	5770	5770	5770	5770	0
319	20240614	142900	19162660	5770	5770	5770	5770	0
320	20240614	142800	19162660	5770	5770	5770	5770	0
321	20240614	142700	19162660	5770	5770	5770	5770	0
322	20240614	142600	19162660	5770	5770	5770	5770	0
323	20240614	142500	19162660	5770	5770	5770	5770	0
324	20240614	142400	19162660	5770	5770	5770	5770	0
325	20240614	142300	19162660	5770	5770	5770	5770	0
326	20240614	142200	19162660	5770	5770	5770	5770	0
327	20240614	142100	19162660	5770	5770	5770	5770	0
328	20240614	142000	19162660	5770	5770	5770	5770	0
329	20240614	141900	19162660	5770	5750	5770	5750	85
330	20240614	141800	18673510	5740	5740	5740	5740	0
331	20240614	141700	18673510	5740	5740	5740	5740	0
332	20240614	141600	18673510	5740	5740	5740	5740	0
333	20240614	141500	18673510	5740	5740	5740	5740	0
334	20240614	141400	18673510	5740	5740	5740	5740	0
335	20240614	141300	18673510	5740	5740	5740	5740	0
336	20240614	141200	18673510	5740	5740	5740	5740	0
337	20240614	141100	18673510	5740	5740	5740	5740	1
338	20240614	141000	18667770	5740	5760	5760	5740	499
339	20240614	140900	15801640	5780	5780	5780	5780	0
340	20240614	140800	15801640	5780	5780	5780	5780	0
341	20240614	140700	15801640	5780	5780	5780	5780	0
342	20240614	140600	15801640	5780	5780	5780	5780	0
343	20240614	140500	15801640	5780	5780	5780	5780	0
344	20240614	140400	15801640	5780	5780	5780	5780	0
345	20240614	140300	15801640	5780	5780	5780	5780	0
346	20240614	140200	15801640	5780	5780	5780	5780	0
347	20240614	140100	15801640	5780	5780	5780	5780	0
348	20240614	140000	15801640	5780	5780	5780	5780	0
349	20240614	135900	15801640	5780	5780	5780	5780	0
350	20240614	135800	15801640	5780	5780	5780	5780	0
351	20240614	135700	15801640	5780	5780	5780	5780	0
352	20240614	135600	15801640	5780	5780	5780	5780	1
353	20240614	135500	15795860	5780	5780	5780	5780	0
354	20240614	135400	15795860	5780	5780	5780	5780	0
355	20240614	135300	15795860	5780	5780	5780	5780	0
356	20240614	135200	15795860	5780	5780	5780	5780	0
357	20240614	135100	15795860	5780	5780	5780	5780	0
358	20240614	135000	15795860	5780	5780	5780	5780	0
359	20240614	134900	15795860	5780	5780	5780	5780	0
360	20240614	134800	15795860	5780	5780	5780	5780	0
361	20240614	134700	15795860	5780	5780	5780	5780	0
362	20240614	134600	15795860	5780	5780	5780	5780	0
363	20240614	134500	15795860	5780	5780	5780	5780	0
364	20240614	134400	15795860	5780	5780	5780	5780	0
365	20240614	134300	15795860	5780	5780	5780	5780	0
366	20240614	134200	15795860	5780	5780	5780	5780	0
367	20240614	134100	15795860	5780	5780	5780	5780	0
368	20240614	134000	15795860	5780	5780	5780	5780	0
369	20240614	133900	15795860	5780	5780	5780	5780	0
370	20240614	133800	15795860	5780	5780	5780	5780	0
371	20240614	133700	15795860	5780	5780	5780	5780	0
372	20240614	133600	15795860	5780	5780	5780	5780	0
373	20240614	133500	15795860	5780	5780	5780	5780	0
374	20240614	133400	15795860	5780	5780	5780	5780	0
375	20240614	133300	15795860	5780	5780	5780	5780	0
376	20240614	133200	15795860	5780	5780	5780	5780	0
377	20240614	133100	15795860	5780	5780	5780	5780	0
378	20240614	133000	15795860	5780	5780	5780	5780	0
379	20240614	132900	15795860	5780	5780	5780	5780	0
380	20240614	132800	15795860	5780	5780	5780	5780	0
381	20240614	132700	15795860	5780	5780	5780	5780	0
382	20240614	132600	15795860	5780	5780	5780	5780	0
383	20240614	132500	15795860	5780	5780	5780	5780	10
384	20240614	132400	15738060	5780	5780	5780	5780	0
385	20240614	132300	15738060	5780	5780	5780	5780	1
386	20240614	132200	15732280	5780	5780	5780	5780	0
387	20240614	132100	15732280	5780	5780	5780	5780	0
388	20240614	132000	15732280	5780	5780	5780	5780	0
389	20240614	131900	15732280	5780	5780	5780	5780	0
390	20240614	131800	15732280	5780	5780	5780	5780	0
391	20240614	131700	15732280	5780	5780	5780	5780	0
392	20240614	131600	15732280	5780	5780	5780	5780	0
393	20240614	131500	15732280	5780	5780	5780	5780	0
394	20240614	131400	15732280	5780	5780	5780	5780	23
395	20240614	131300	15599340	5780	5780	5780	5780	0
396	20240614	131200	15599340	5780	5780	5780	5780	0
397	20240614	131100	15599340	5780	5780	5780	5780	0
398	20240614	131000	15599340	5780	5780	5780	5780	0
399	20240614	130900	15599340	5780	5780	5780	5780	0
400	20240614	130800	15599340	5780	5780	5780	5780	0
401	20240614	130700	15599340	5780	5780	5780	5780	0
402	20240614	130600	15599340	5780	5780	5780	5780	0
403	20240614	130500	15599340	5780	5780	5780	5780	0
404	20240614	130400	15599340	5780	5780	5780	5780	0
405	20240614	130300	15599340	5780	5780	5780	5780	0
406	20240614	130200	15599340	5780	5780	5780	5780	0
407	20240614	130100	15599340	5780	5780	5780	5780	0
408	20240614	130000	15599340	5780	5780	5780	5780	0
409	20240614	125900	15599340	5780	5780	5780	5780	0
410	20240614	125800	15599340	5780	5780	5780	5780	0
411	20240614	125700	15599340	5780	5780	5780	5780	0
412	20240614	125600	15599340	5780	5780	5780	5780	0
413	20240614	125500	15599340	5780	5780	5780	5780	0
414	20240614	125400	15599340	5780	5780	5780	5780	0
415	20240614	125300	15599340	5780	5780	5780	5780	0
416	20240614	125200	15599340	5780	5780	5780	5780	0
417	20240614	125100	15599340	5780	5780	5780	5780	0
418	20240614	125000	15599340	5780	5780	5780	5780	0
419	20240614	124900	15599340	5780	5780	5780	5780	0
420	20240614	124800	15599340	5780	5780	5780	5780	7
421	20240614	124700	15558880	5760	5760	5760	5760	0
422	20240614	124600	15558880	5760	5760	5760	5760	0
423	20240614	124500	15558880	5760	5760	5760	5760	0
424	20240614	124400	15558880	5760	5760	5760	5760	0
425	20240614	124300	15558880	5760	5760	5760	5760	0
426	20240614	124200	15558880	5760	5760	5760	5760	0
427	20240614	124100	15558880	5760	5760	5760	5760	0
428	20240614	124000	15558880	5760	5760	5760	5760	0
429	20240614	123900	15558880	5760	5760	5760	5760	0
430	20240614	123800	15558880	5760	5760	5760	5760	15
431	20240614	123700	15472480	5780	5780	5780	5780	0
432	20240614	123600	15472480	5780	5780	5780	5780	0
433	20240614	123500	15472480	5780	5780	5780	5780	0
434	20240614	123400	15472480	5780	5780	5780	5780	14
435	20240614	123300	15391560	5780	5780	5780	5780	0
436	20240614	123200	15391560	5780	5780	5780	5780	0
437	20240614	123100	15391560	5780	5780	5780	5780	0
438	20240614	123000	15391560	5780	5780	5780	5780	0
439	20240614	122900	15391560	5780	5780	5780	5780	0
440	20240614	122800	15391560	5780	5780	5780	5780	0
441	20240614	122700	15391560	5780	5780	5780	5780	0
442	20240614	122600	15391560	5780	5780	5780	5780	0
443	20240614	122500	15391560	5780	5780	5780	5780	0
444	20240614	122400	15391560	5780	5780	5780	5780	0
445	20240614	122300	15391560	5780	5780	5780	5780	0
446	20240614	122200	15391560	5780	5780	5780	5780	0
447	20240614	122100	15391560	5780	5780	5780	5780	0
448	20240614	122000	15391560	5780	5780	5780	5780	0
449	20240614	121900	15391560	5780	5780	5780	5780	0
450	20240614	121800	15391560	5780	5780	5780	5780	1
451	20240614	121700	15385780	5780	5780	5780	5780	0
452	20240614	121600	15385780	5780	5780	5780	5780	0
453	20240614	121500	15385780	5780	5780	5780	5780	0
454	20240614	121400	15385780	5780	5780	5780	5780	0
455	20240614	121300	15385780	5780	5780	5780	5780	0
456	20240614	121200	15385780	5780	5780	5780	5780	0
457	20240614	121100	15385780	5780	5780	5780	5780	0
458	20240614	121000	15385780	5780	5780	5780	5780	0
459	20240614	120900	15385780	5780	5780	5780	5780	0
460	20240614	120800	15385780	5780	5780	5780	5780	0
461	20240614	120700	15385780	5780	5780	5780	5780	0
462	20240614	120600	15385780	5780	5780	5780	5780	0
463	20240614	120500	15385780	5780	5780	5780	5780	0
464	20240614	120400	15385780	5780	5780	5780	5780	0
465	20240614	120300	15385780	5780	5780	5780	5780	0
466	20240614	120200	15385780	5780	5780	5780	5780	0
467	20240614	120100	15385780	5780	5780	5780	5780	0
468	20240614	120000	15385780	5780	5780	5780	5780	0
469	20240614	115900	15385780	5780	5780	5780	5780	0
470	20240614	115800	15385780	5780	5780	5780	5780	0
471	20240614	115700	15385780	5780	5780	5780	5780	0
472	20240614	115600	15385780	5780	5780	5780	5780	32
473	20240614	115500	15200820	5780	5780	5780	5780	0
474	20240614	115400	15200820	5780	5780	5780	5780	0
475	20240614	115300	15200820	5780	5780	5780	5780	0
476	20240614	115200	15200820	5780	5780	5780	5780	0
477	20240614	115100	15200820	5780	5780	5780	5780	0
478	20240614	115000	15200820	5780	5780	5780	5780	0
479	20240614	114900	15200820	5780	5780	5780	5780	1
480	20240614	114800	15195040	5780	5780	5780	5780	0
481	20240614	114700	15195040	5780	5780	5780	5780	0
482	20240614	114600	15195040	5780	5780	5780	5780	0
483	20240614	114500	15195040	5780	5780	5780	5780	0
484	20240614	114400	15195040	5780	5780	5780	5780	0
485	20240614	114300	15195040	5780	5780	5780	5780	0
486	20240614	114200	15195040	5780	5780	5780	5780	0
487	20240614	114100	15195040	5780	5780	5780	5780	0
488	20240614	114000	15195040	5780	5780	5780	5780	0
489	20240614	113900	15195040	5780	5780	5780	5780	0
490	20240614	113800	15195040	5780	5780	5780	5780	0
491	20240614	113700	15195040	5780	5780	5780	5780	0
492	20240614	113600	15195040	5780	5780	5780	5780	0
493	20240614	113500	15195040	5780	5780	5780	5780	0
494	20240614	113400	15195040	5780	5780	5780	5780	0
495	20240614	113300	15195040	5780	5780	5780	5780	0
496	20240614	113200	15195040	5780	5800	5800	5780	317
497	20240614	113100	13361100	5820	5820	5820	5820	0
498	20240614	113000	13361100	5820	5820	5820	5820	0
499	20240614	112900	13361100	5820	5820	5820	5820	0
500	20240614	112800	13361100	5820	5800	5820	5800	327
501	20240614	112700	11463610	5820	5820	5820	5820	0
502	20240614	112600	11463610	5820	5820	5820	5820	0
503	20240614	112500	11463610	5820	5820	5820	5820	0
504	20240614	112400	11463610	5820	5820	5820	5820	0
505	20240614	112300	11463610	5820	5820	5820	5820	0
506	20240614	112200	11463610	5820	5820	5820	5820	0
507	20240614	112100	11463610	5820	5820	5820	5820	0
508	20240614	112000	11463610	5820	5820	5820	5820	0
509	20240614	111900	11463610	5820	5820	5820	5820	0
510	20240614	111800	11463610	5820	5820	5820	5820	0
511	20240614	111700	11463610	5820	5820	5820	5820	0
512	20240614	111600	11463610	5820	5820	5820	5820	0
513	20240614	111500	11463610	5820	5820	5820	5820	0
514	20240614	111400	11463610	5820	5820	5820	5820	1
515	20240614	111300	11457790	5820	5820	5820	5820	0
516	20240614	111200	11457790	5820	5820	5820	5820	0
517	20240614	111100	11457790	5820	5820	5820	5820	1
518	20240614	111000	11451970	5750	5750	5750	5750	25
519	20240614	110900	11308220	5740	5740	5740	5740	436
520	20240614	110800	8805580	5740	5740	5740	5740	0
521	20240614	110700	8805580	5740	5740	5740	5740	0
522	20240614	110600	8805580	5740	5740	5740	5740	0
523	20240614	110500	8805580	5740	5740	5740	5740	0
524	20240614	110400	8805580	5740	5740	5740	5740	0
525	20240614	110300	8805580	5740	5740	5740	5740	0
526	20240614	110200	8805580	5740	5740	5740	5740	0
527	20240614	110100	8805580	5740	5740	5740	5740	0
528	20240614	110000	8805580	5740	5740	5740	5740	0
529	20240614	105900	8805580	5740	5740	5740	5740	0
530	20240614	105800	8805580	5740	5740	5740	5740	0
531	20240614	105700	8805580	5740	5740	5740	5740	0
532	20240614	105600	8805580	5740	5740	5740	5740	0
533	20240614	105500	8805580	5740	5740	5740	5740	0
534	20240614	105400	8805580	5740	5740	5740	5740	0
535	20240614	105300	8805580	5740	5740	5740	5740	0
536	20240614	105200	8805580	5740	5740	5740	5740	0
537	20240614	105100	8805580	5740	5740	5740	5740	0
538	20240614	105000	8805580	5740	5740	5740	5740	0
539	20240614	104900	8805580	5740	5740	5740	5740	0
540	20240614	104800	8805580	5740	5740	5740	5740	45
541	20240614	104700	8547280	5740	5740	5740	5740	0
542	20240614	104600	8547280	5740	5740	5740	5740	0
543	20240614	104500	8547280	5740	5740	5740	5740	0
544	20240614	104400	8547280	5740	5740	5740	5740	0
545	20240614	104300	8547280	5740	5750	5750	5740	128
546	20240614	104200	7812530	5750	5750	5750	5750	0
547	20240614	104100	7812530	5750	5750	5750	5750	0
548	20240614	104000	7812530	5750	5750	5750	5750	0
549	20240614	103900	7812530	5750	5750	5750	5750	0
550	20240614	103800	7812530	5750	5750	5750	5750	0
551	20240614	103700	7812530	5750	5750	5750	5750	0
552	20240614	103600	7812530	5750	5750	5750	5750	5
553	20240614	103500	7783780	5750	5750	5750	5750	418
554	20240614	103400	5380280	5750	5750	5750	5750	0
555	20240614	103300	5380280	5750	5750	5750	5750	19
556	20240614	103200	5271030	5750	5750	5750	5750	0
557	20240614	103100	5271030	5750	5750	5750	5750	2
558	20240614	103000	5259530	5750	5750	5750	5750	1
559	20240614	102900	5253780	5750	5750	5750	5750	0
560	20240614	102800	5253780	5750	5750	5750	5750	0
561	20240614	102700	5253780	5750	5750	5750	5750	71
562	20240614	102600	4845530	5750	5750	5750	5750	0
563	20240614	102500	4845530	5750	5750	5750	5750	0
564	20240614	102400	4845530	5750	5750	5750	5750	1
565	20240614	102300	4839780	5750	5750	5750	5750	0
566	20240614	102200	4839780	5750	5750	5750	5750	0
567	20240614	102100	4839780	5750	5750	5750	5750	0
568	20240614	102000	4839780	5750	5750	5750	5750	0
569	20240614	101900	4839780	5750	5750	5750	5750	0
570	20240614	101800	4839780	5750	5750	5750	5750	0
571	20240614	101700	4839780	5750	5750	5750	5750	0
572	20240614	101600	4839780	5750	5750	5750	5750	0
573	20240614	101500	4839780	5750	5750	5750	5750	0
574	20240614	101400	4839780	5750	5750	5750	5750	0
575	20240614	101300	4839780	5750	5750	5750	5750	0
576	20240614	101200	4839780	5750	5750	5750	5750	1
577	20240614	101100	4834030	5750	5760	5760	5750	43
578	20240614	101000	4586660	5750	5750	5750	5750	0
579	20240614	100900	4586660	5750	5750	5750	5750	0
580	20240614	100800	4586660	5750	5750	5750	5750	0
581	20240614	100700	4586660	5750	5780	5780	5750	150
582	20240614	100600	3722710	5820	5800	5820	5780	171
583	20240614	100500	2733060	5820	5820	5820	5820	0
584	20240614	100400	2733060	5820	5820	5820	5820	0
585	20240614	100300	2733060	5820	5820	5820	5820	0
586	20240614	100200	2733060	5820	5820	5820	5820	0
587	20240614	100100	2733060	5820	5820	5820	5820	1
588	20240614	100000	2727240	5820	5820	5820	5820	0
589	20240614	095900	2727240	5820	5820	5820	5820	0
590	20240614	095800	2727240	5820	5820	5820	5820	2
591	20240614	095700	2715600	5840	5840	5840	5840	0
592	20240614	095600	2715600	5840	5820	5840	5820	124
593	20240614	095500	1991460	5820	5820	5820	5820	1
594	20240614	095400	1985640	5810	5810	5810	5810	0
595	20240614	095300	1985640	5810	5810	5810	5810	0
596	20240614	095200	1985640	5810	5810	5810	5810	0
597	20240614	095100	1985640	5810	5810	5810	5810	0
598	20240614	095000	1985640	5810	5810	5810	5810	0
599	20240614	094900	1985640	5810	5810	5810	5810	0
600	20240614	094800	1985640	5810	5810	5810	5810	0
601	20240614	094700	1985640	5810	5810	5810	5810	0
602	20240614	094600	1985640	5810	5810	5810	5810	0
603	20240614	094500	1985640	5810	5810	5810	5810	0
604	20240614	094400	1985640	5810	5810	5810	5810	0
605	20240614	094300	1985640	5810	5810	5810	5810	0
606	20240614	094200	1985640	5810	5810	5810	5810	0
607	20240614	094100	1985640	5810	5810	5810	5810	3
608	20240614	094000	1968210	5840	5840	5840	5840	0
609	20240614	093900	1968210	5840	5840	5840	5840	0
610	20240614	093800	1968210	5840	5840	5840	5840	0
611	20240614	093700	1968210	5840	5810	5840	5810	42
612	20240614	093600	1724010	5840	5840	5840	5840	0
613	20240614	093500	1724010	5840	5820	5840	5800	234
614	20240614	093400	365420	5820	5820	5820	5820	0
615	20240614	093300	365420	5820	5820	5820	5820	1
616	20240614	093200	359600	5830	5830	5830	5830	0
617	20240614	093100	359600	5830	5830	5830	5830	2
618	20240614	093000	347940	5830	5830	5830	5830	2
619	20240614	092900	336280	5830	5830	5830	5830	0
620	20240614	092800	336280	5830	5830	5830	5830	0
621	20240614	092700	336280	5830	5830	5830	5830	2
622	20240614	092600	324620	5830	5830	5830	5830	0
623	20240614	092500	324620	5830	5830	5830	5830	0
624	20240614	092400	324620	5830	5830	5830	5830	1
625	20240614	092300	318790	5850	5850	5850	5850	0
626	20240614	092200	318790	5850	5850	5850	5850	0
627	20240614	092100	318790	5850	5790	5850	5790	18
628	20240614	092000	214390	5790	5790	5790	5790	0
629	20240614	091900	214390	5790	5790	5790	5790	10
630	20240614	091800	156490	5790	5790	5790	5790	0
631	20240614	091700	156490	5790	5790	5790	5790	1
632	20240614	091600	150700	5790	5790	5790	5790	0
633	20240614	091500	150700	5790	5790	5790	5790	0
634	20240614	091400	150700	5790	5790	5860	5790	22
635	20240614	091300	23160	5790	5790	5790	5790	0
636	20240614	091200	23160	5790	5790	5790	5790	0
637	20240614	091100	23160	5790	5790	5790	5790	0
638	20240614	091000	23160	5790	5790	5790	5790	0
639	20240614	090900	23160	5790	5790	5790	5790	0
640	20240614	090800	23160	5790	5790	5790	5790	0
641	20240614	090700	23160	5790	5790	5790	5790	0
642	20240614	090600	23160	5790	5790	5790	5790	0
643	20240614	090500	23160	5790	5790	5790	5790	1
644	20240614	090400	17370	5790	5790	5790	5790	0
645	20240614	090300	17370	5790	5790	5790	5790	0
646	20240614	090200	17370	5790	5790	5790	5790	1
647	20240614	090100	11580	5790	5790	5790	5790	0
648	20240614	090000	11580	5790	5790	5790	5790	2