KissMeData/130580/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201800	7528690	5780	5780	5780	5780	4
3	20240617	201700	7528690	5780	5780	5780	5780	0
4	20240617	201600	7528690	5780	5780	5780	5780	0
5	20240617	201500	7528690	5780	5780	5780	5780	0
6	20240617	201400	7528690	5780	5780	5780	5780	0
7	20240617	201300	7528690	5780	5780	5780	5780	0
8	20240617	201200	7528690	5780	5780	5780	5780	0
9	20240617	201100	7528690	5780	5780	5780	5780	0
10	20240617	201000	7528690	5780	5780	5780	5780	0
11	20240617	200900	7528690	5780	5780	5780	5780	0
12	20240617	200800	7528690	5780	5780	5780	5780	0
13	20240617	200700	7528690	5780	5780	5780	5780	0
14	20240617	200600	7528690	5780	5780	5780	5780	0
15	20240617	200500	7528690	5780	5780	5780	5780	0
16	20240617	200400	7528690	5780	5780	5780	5780	0
17	20240617	200300	7528690	5780	5780	5780	5780	0
18	20240617	200200	7528690	5780	5780	5780	5780	0
19	20240617	200100	7528690	5780	5780	5780	5780	0
20	20240617	200000	7528690	5780	5780	5780	5780	0
21	20240617	195900	7528690	5780	5780	5780	5780	0
22	20240617	195800	7528690	5780	5780	5780	5780	0
23	20240617	195700	7528690	5780	5780	5780	5780	0
24	20240617	195600	7528690	5780	5780	5780	5780	0
25	20240617	195500	7528690	5780	5780	5780	5780	0
26	20240617	195400	7528690	5780	5780	5780	5780	0
27	20240617	195300	7528690	5780	5780	5780	5780	0
28	20240617	195200	7528690	5780	5780	5780	5780	0
29	20240617	195100	7528690	5780	5780	5780	5780	0
30	20240617	195000	7528690	5780	5780	5780	5780	0
31	20240617	194900	7528690	5780	5780	5780	5780	0
32	20240617	194800	7528690	5780	5780	5780	5780	4
33	20240617	194700	7528690	5780	5780	5780	5780	0
34	20240617	194600	7528690	5780	5780	5780	5780	0
35	20240617	194500	7528690	5780	5780	5780	5780	0
36	20240617	194400	7528690	5780	5780	5780	5780	0
37	20240617	194300	7528690	5780	5780	5780	5780	0
38	20240617	194200	7528690	5780	5780	5780	5780	0
39	20240617	194100	7528690	5780	5780	5780	5780	0
40	20240617	194000	7528690	5780	5780	5780	5780	0
41	20240617	193900	7528690	5780	5780	5780	5780	0
42	20240617	193800	7528690	5780	5780	5780	5780	0
43	20240617	193700	7528690	5780	5780	5780	5780	0
44	20240617	193600	7528690	5780	5780	5780	5780	0
45	20240617	193500	7528690	5780	5780	5780	5780	0
46	20240617	193400	7528690	5780	5780	5780	5780	0
47	20240617	193300	7528690	5780	5780	5780	5780	0
48	20240617	193200	7528690	5780	5780	5780	5780	0
49	20240617	193100	7528690	5780	5780	5780	5780	0
50	20240617	193000	7528690	5780	5780	5780	5780	0
51	20240617	192900	7528690	5780	5780	5780	5780	0
52	20240617	192800	7528690	5780	5780	5780	5780	0
53	20240617	192700	7528690	5780	5780	5780	5780	0
54	20240617	192600	7528690	5780	5780	5780	5780	0
55	20240617	192500	7528690	5780	5780	5780	5780	0
56	20240617	192400	7528690	5780	5780	5780	5780	0
57	20240617	192300	7528690	5780	5780	5780	5780	0
58	20240617	192200	7528690	5780	5780	5780	5780	0
59	20240617	192100	7528690	5780	5780	5780	5780	0
60	20240617	192000	7528690	5780	5780	5780	5780	0
61	20240617	191900	7528690	5780	5780	5780	5780	0
62	20240617	191800	7528690	5780	5780	5780	5780	4
63	20240617	191700	7528690	5780	5780	5780	5780	0
64	20240617	191600	7528690	5780	5780	5780	5780	0
65	20240617	191500	7528690	5780	5780	5780	5780	0
66	20240617	191400	7528690	5780	5780	5780	5780	0
67	20240617	191300	7528690	5780	5780	5780	5780	0
68	20240617	191200	7528690	5780	5780	5780	5780	0
69	20240617	191100	7528690	5780	5780	5780	5780	0
70	20240617	191000	7528690	5780	5780	5780	5780	0
71	20240617	190900	7528690	5780	5780	5780	5780	0
72	20240617	190800	7528690	5780	5780	5780	5780	0
73	20240617	190700	7528690	5780	5780	5780	5780	0
74	20240617	190600	7528690	5780	5780	5780	5780	0
75	20240617	190500	7528690	5780	5780	5780	5780	0
76	20240617	190400	7528690	5780	5780	5780	5780	0
77	20240617	190300	7528690	5780	5780	5780	5780	0
78	20240617	190200	7528690	5780	5780	5780	5780	0
79	20240617	190100	7528690	5780	5780	5780	5780	0
80	20240617	190000	7528690	5780	5780	5780	5780	0
81	20240617	185900	7528690	5780	5780	5780	5780	0
82	20240617	185800	7528690	5780	5780	5780	5780	0
83	20240617	185700	7528690	5780	5780	5780	5780	0
84	20240617	185600	7528690	5780	5780	5780	5780	0
85	20240617	185500	7528690	5780	5780	5780	5780	0
86	20240617	185400	7528690	5780	5780	5780	5780	0
87	20240617	185300	7528690	5780	5780	5780	5780	0
88	20240617	185200	7528690	5780	5780	5780	5780	0
89	20240617	185100	7528690	5780	5780	5780	5780	0
90	20240617	185000	7528690	5780	5780	5780	5780	0
91	20240617	184900	7528690	5780	5780	5780	5780	0
92	20240617	184800	7528690	5780	5780	5780	5780	4
93	20240617	184700	7528690	5780	5780	5780	5780	0
94	20240617	184600	7528690	5780	5780	5780	5780	0
95	20240617	184500	7528690	5780	5780	5780	5780	0
96	20240617	184400	7528690	5780	5780	5780	5780	0
97	20240617	184300	7528690	5780	5780	5780	5780	0
98	20240617	184200	7528690	5780	5780	5780	5780	0
99	20240617	184100	7528690	5780	5780	5780	5780	0
100	20240617	184000	7528690	5780	5780	5780	5780	0
101	20240617	183900	7528690	5780	5780	5780	5780	0
102	20240617	183800	7528690	5780	5780	5780	5780	0
103	20240617	183700	7528690	5780	5780	5780	5780	0
104	20240617	183600	7528690	5780	5780	5780	5780	0
105	20240617	183500	7528690	5780	5780	5780	5780	0
106	20240617	183400	7528690	5780	5780	5780	5780	0
107	20240617	183300	7528690	5780	5780	5780	5780	0
108	20240617	183200	7528690	5780	5780	5780	5780	0
109	20240617	183100	7528690	5780	5780	5780	5780	0
110	20240617	183000	7528690	5780	5780	5780	5780	0
111	20240617	182900	7528690	5780	5780	5780	5780	0
112	20240617	182800	7528690	5780	5780	5780	5780	0
113	20240617	182700	7528690	5780	5780	5780	5780	0
114	20240617	182600	7528690	5780	5780	5780	5780	0
115	20240617	182500	7528690	5780	5780	5780	5780	0
116	20240617	182400	7528690	5780	5780	5780	5780	0
117	20240617	182300	7528690	5780	5780	5780	5780	0
118	20240617	182200	7528690	5780	5780	5780	5780	0
119	20240617	182100	7528690	5780	5780	5780	5780	0
120	20240617	182000	7528690	5780	5780	5780	5780	0
121	20240617	181900	7528690	5780	5780	5780	5780	0
122	20240617	181800	7528690	5780	5780	5780	5780	4
123	20240617	181700	7528690	5780	5780	5780	5780	0
124	20240617	181600	7528690	5780	5780	5780	5780	0
125	20240617	181500	7528690	5780	5780	5780	5780	0
126	20240617	181400	7528690	5780	5780	5780	5780	0
127	20240617	181300	7528690	5780	5780	5780	5780	0
128	20240617	181200	7528690	5780	5780	5780	5780	0
129	20240617	181100	7528690	5780	5780	5780	5780	0
130	20240617	181000	7528690	5780	5780	5780	5780	0
131	20240617	180900	7528690	5780	5780	5780	5780	0
132	20240617	180800	7528690	5780	5780	5780	5780	0
133	20240617	180700	7528690	5780	5780	5780	5780	0
134	20240617	180600	7528690	5780	5780	5780	5780	0
135	20240617	180500	7528690	5780	5780	5780	5780	0
136	20240617	180400	7528690	5780	5780	5780	5780	0
137	20240617	180300	7528690	5780	5780	5780	5780	0
138	20240617	180200	7528690	5780	5780	5780	5780	0
139	20240617	180100	7528690	5780	5780	5780	5780	0
140	20240617	180000	7528690	5780	5780	5780	5780	0
141	20240617	175900	7528690	5780	5780	5780	5780	0
142	20240617	175800	7528690	5780	5780	5780	5780	0
143	20240617	175700	7528690	5780	5780	5780	5780	0
144	20240617	175600	7528690	5780	5780	5780	5780	0
145	20240617	175500	7528690	5780	5780	5780	5780	0
146	20240617	175400	7528690	5780	5780	5780	5780	0
147	20240617	175300	7528690	5780	5780	5780	5780	0
148	20240617	175200	7528690	5780	5780	5780	5780	0
149	20240617	175100	7528690	5780	5780	5780	5780	0
150	20240617	175000	7528690	5780	5780	5780	5780	0
151	20240617	174900	7528690	5780	5780	5780	5780	0
152	20240617	174800	7528690	5780	5780	5780	5780	4
153	20240617	174700	7528690	5780	5780	5780	5780	0
154	20240617	174600	7528690	5780	5780	5780	5780	0
155	20240617	174500	7528690	5780	5780	5780	5780	0
156	20240617	174400	7528690	5780	5780	5780	5780	0
157	20240617	174300	7528690	5780	5780	5780	5780	0
158	20240617	174200	7528690	5780	5780	5780	5780	0
159	20240617	174100	7528690	5780	5780	5780	5780	0
160	20240617	174000	7528690	5780	5780	5780	5780	0
161	20240617	173900	7528690	5780	5780	5780	5780	0
162	20240617	173800	7528690	5780	5780	5780	5780	0
163	20240617	173700	7528690	5780	5780	5780	5780	0
164	20240617	173600	7528690	5780	5780	5780	5780	0
165	20240617	173500	7528690	5780	5780	5780	5780	0
166	20240617	173400	7528690	5780	5780	5780	5780	0
167	20240617	173300	7528690	5780	5780	5780	5780	0
168	20240617	173200	7528690	5780	5780	5780	5780	0
169	20240617	173100	7528690	5780	5780	5780	5780	0
170	20240617	173000	7528690	5780	5780	5780	5780	0
171	20240617	172900	7528690	5780	5780	5780	5780	0
172	20240617	172800	7528690	5780	5780	5780	5780	0
173	20240617	172700	7528690	5780	5780	5780	5780	0
174	20240617	172600	7528690	5780	5780	5780	5780	0
175	20240617	172500	7528690	5780	5780	5780	5780	0
176	20240617	172400	7528690	5780	5780	5780	5780	0
177	20240617	172300	7528690	5780	5780	5780	5780	0
178	20240617	172200	7528690	5780	5780	5780	5780	0
179	20240617	172100	7528690	5780	5780	5780	5780	0
180	20240617	172000	7528690	5780	5780	5780	5780	0
181	20240617	171900	7528690	5780	5780	5780	5780	0
182	20240617	171800	7528690	5780	5780	5780	5780	4
183	20240617	171700	7528690	5780	5780	5780	5780	0
184	20240617	171600	7528690	5780	5780	5780	5780	0
185	20240617	171500	7528690	5780	5780	5780	5780	0
186	20240617	171400	7528690	5780	5780	5780	5780	0
187	20240617	171300	7528690	5780	5780	5780	5780	0
188	20240617	171200	7528690	5780	5780	5780	5780	0
189	20240617	171100	7528690	5780	5780	5780	5780	0
190	20240617	171000	7528690	5780	5780	5780	5780	0
191	20240617	170900	7528690	5780	5780	5780	5780	0
192	20240617	170800	7528690	5780	5780	5780	5780	0
193	20240617	170700	7528690	5780	5780	5780	5780	0
194	20240617	170600	7528690	5780	5780	5780	5780	0
195	20240617	170500	7528690	5780	5780	5780	5780	0
196	20240617	170400	7528690	5780	5780	5780	5780	0
197	20240617	170300	7528690	5780	5780	5780	5780	0
198	20240617	170200	7528690	5780	5780	5780	5780	0
199	20240617	170100	7528690	5780	5780	5780	5780	0
200	20240617	170000	7528690	5780	5780	5780	5780	0
201	20240617	165900	7528690	5780	5780	5780	5780	0
202	20240617	165800	7528690	5780	5780	5780	5780	0
203	20240617	165700	7528690	5780	5780	5780	5780	0
204	20240617	165600	7528690	5780	5780	5780	5780	0
205	20240617	165500	7528690	5780	5780	5780	5780	0
206	20240617	165400	7528690	5780	5780	5780	5780	0
207	20240617	165300	7528690	5780	5780	5780	5780	0
208	20240617	165200	7528690	5780	5780	5780	5780	0
209	20240617	165100	7528690	5780	5780	5780	5780	0
210	20240617	165000	7528690	5780	5780	5780	5780	0
211	20240617	164900	7528690	5780	5780	5780	5780	0
212	20240617	164800	7528690	5780	5780	5780	5780	4
213	20240617	164700	7528690	5780	5780	5780	5780	0
214	20240617	164600	7528690	5780	5780	5780	5780	0
215	20240617	164500	7528690	5780	5780	5780	5780	0
216	20240617	164400	7528690	5780	5780	5780	5780	0
217	20240617	164300	7528690	5780	5780	5780	5780	0
218	20240617	164200	7528690	5780	5780	5780	5780	0
219	20240617	164100	7528690	5780	5780	5780	5780	0
220	20240617	164000	7528690	5780	5780	5780	5780	0
221	20240617	163900	7528690	5780	5780	5780	5780	0
222	20240617	163800	7528690	5780	5780	5780	5780	0
223	20240617	163700	7528690	5780	5780	5780	5780	0
224	20240617	163600	7528690	5780	5780	5780	5780	0
225	20240617	163500	7528690	5780	5780	5780	5780	0
226	20240617	163400	7528690	5780	5780	5780	5780	0
227	20240617	163300	7528690	5780	5780	5780	5780	0
228	20240617	163200	7528690	5780	5780	5780	5780	0
229	20240617	163100	7528690	5780	5780	5780	5780	0
230	20240617	163000	7528690	5780	5780	5780	5780	0
231	20240617	162900	7528690	5780	5780	5780	5780	0
232	20240617	162800	7528690	5780	5780	5780	5780	0
233	20240617	162700	7528690	5780	5780	5780	5780	0
234	20240617	162600	7528690	5780	5780	5780	5780	0
235	20240617	162500	7528690	5780	5780	5780	5780	0
236	20240617	162400	7528690	5780	5780	5780	5780	0
237	20240617	162300	7528690	5780	5780	5780	5780	0
238	20240617	162200	7528690	5780	5780	5780	5780	0
239	20240617	162100	7528690	5780	5780	5780	5780	0
240	20240617	162000	7528690	5780	5780	5780	5780	0
241	20240617	161900	7528690	5780	5780	5780	5780	0
242	20240617	161800	7528690	5780	5780	5780	5780	4
243	20240617	161700	7528690	5780	5780	5780	5780	0
244	20240617	161600	7528690	5780	5780	5780	5780	0
245	20240617	161500	7528690	5780	5780	5780	5780	0
246	20240617	161400	7528690	5780	5780	5780	5780	0
247	20240617	161300	7528690	5780	5780	5780	5780	0
248	20240617	161200	7528690	5780	5780	5780	5780	0
249	20240617	161100	7528690	5780	5780	5780	5780	0
250	20240617	161000	7528690	5780	5780	5780	5780	0
251	20240617	160900	7528690	5780	5780	5780	5780	0
252	20240617	160800	7528690	5780	5780	5780	5780	0
253	20240617	160700	7528690	5780	5780	5780	5780	0
254	20240617	160600	7528690	5780	5780	5780	5780	0
255	20240617	160500	7528690	5780	5780	5780	5780	0
256	20240617	160400	7528690	5780	5780	5780	5780	0
257	20240617	160300	7528690	5780	5780	5780	5780	0
258	20240617	160200	7528690	5780	5780	5780	5780	0
259	20240617	160100	7528690	5780	5780	5780	5780	0
260	20240617	160000	7528690	5780	5780	5780	5780	0
261	20240617	155900	7528690	5780	5780	5780	5780	0
262	20240617	155800	7528690	5780	5780	5780	5780	0
263	20240617	155700	7528690	5780	5780	5780	5780	0
264	20240617	155600	7528690	5780	5780	5780	5780	0
265	20240617	155500	7528690	5780	5780	5780	5780	0
266	20240617	155400	7528690	5780	5780	5780	5780	0
267	20240617	155300	7528690	5780	5780	5780	5780	0
268	20240617	155200	7528690	5780	5780	5780	5780	0
269	20240617	155100	7528690	5780	5780	5780	5780	0
270	20240617	155000	7528690	5780	5780	5780	5780	0
271	20240617	154900	7528690	5780	5780	5780	5780	0
272	20240617	154800	7528690	5780	5780	5780	5780	4
273	20240617	154700	7528690	5780	5780	5780	5780	0
274	20240617	154600	7528690	5780	5780	5780	5780	0
275	20240617	154500	7528690	5780	5780	5780	5780	0
276	20240617	154400	7528690	5780	5780	5780	5780	0
277	20240617	154300	7528690	5780	5780	5780	5780	0
278	20240617	154200	7528690	5780	5780	5780	5780	0
279	20240617	154100	7528690	5780	5780	5780	5780	0
280	20240617	154000	7528690	5780	5780	5780	5780	0
281	20240617	153900	7528690	5780	5780	5780	5780	0
282	20240617	153800	7528690	5780	5780	5780	5780	0
283	20240617	153700	7528690	5780	5780	5780	5780	0
284	20240617	153600	7528690	5780	5780	5780	5780	0
285	20240617	153500	7528690	5780	5780	5780	5780	0
286	20240617	153400	7528690	5780	5780	5780	5780	0
287	20240617	153300	7528690	5780	5780	5780	5780	0
288	20240617	153200	7528690	5780	5780	5780	5780	0
289	20240617	153100	7528690	5780	5780	5780	5780	0
290	20240617	153000	7528690	5780	5780	5780	5780	4
291	20240617	152900	7505570	5790	5790	5790	5790	0
292	20240617	152800	7505570	5790	5790	5790	5790	0
293	20240617	152700	7505570	5790	5790	5790	5790	0
294	20240617	152600	7505570	5790	5790	5790	5790	0
295	20240617	152500	7505570	5790	5790	5790	5790	0
296	20240617	152400	7505570	5790	5790	5790	5790	0
297	20240617	152300	7505570	5790	5790	5790	5790	0
298	20240617	152200	7505570	5790	5790	5790	5790	0
299	20240617	152100	7505570	5790	5790	5790	5790	0
300	20240617	152000	7505570	5790	5790	5790	5790	0
301	20240617	151900	7505570	5790	5790	5790	5790	0
302	20240617	151800	7505570	5790	5790	5790	5790	0
303	20240617	151700	7505570	5790	5790	5790	5790	0
304	20240617	151600	7505570	5790	5790	5790	5790	0
305	20240617	151500	7505570	5790	5790	5790	5790	0
306	20240617	151400	7505570	5790	5790	5790	5790	0
307	20240617	151300	7505570	5790	5790	5790	5790	0
308	20240617	151200	7505570	5790	5790	5790	5790	0
309	20240617	151100	7505570	5790	5790	5790	5790	0
310	20240617	151000	7505570	5790	5790	5790	5790	0
311	20240617	150900	7505570	5790	5790	5790	5790	0
312	20240617	150800	7505570	5790	5790	5790	5790	0
313	20240617	150700	7505570	5790	5790	5790	5790	0
314	20240617	150600	7505570	5790	5790	5790	5790	0
315	20240617	150500	7505570	5790	5790	5790	5790	0
316	20240617	150400	7505570	5790	5790	5790	5790	0
317	20240617	150300	7505570	5790	5790	5790	5790	0
318	20240617	150200	7505570	5790	5790	5790	5790	0
319	20240617	150100	7505570	5790	5790	5790	5790	0
320	20240617	150000	7505570	5790	5790	5790	5790	0
321	20240617	145900	7505570	5790	5790	5790	5790	0
322	20240617	145800	7505570	5790	5790	5790	5790	0
323	20240617	145700	7505570	5790	5790	5790	5790	0
324	20240617	145600	7505570	5790	5790	5790	5790	0
325	20240617	145500	7505570	5790	5790	5790	5790	0
326	20240617	145400	7505570	5790	5790	5790	5790	0
327	20240617	145300	7505570	5790	5790	5790	5790	0
328	20240617	145200	7505570	5790	5790	5790	5790	0
329	20240617	145100	7505570	5790	5790	5790	5790	0
330	20240617	145000	7505570	5790	5790	5790	5790	0
331	20240617	144900	7505570	5790	5790	5790	5790	0
332	20240617	144800	7505570	5790	5790	5790	5790	0
333	20240617	144700	7505570	5790	5790	5790	5790	0
334	20240617	144600	7505570	5790	5790	5790	5790	0
335	20240617	144500	7505570	5790	5790	5790	5790	0
336	20240617	144400	7505570	5790	5790	5790	5790	0
337	20240617	144300	7505570	5790	5790	5790	5790	0
338	20240617	144200	7505570	5790	5790	5790	5790	0
339	20240617	144100	7505570	5790	5790	5790	5790	0
340	20240617	144000	7505570	5790	5790	5790	5790	1
341	20240617	143900	7499780	5790	5790	5790	5790	0
342	20240617	143800	7499780	5790	5790	5790	5790	0
343	20240617	143700	7499780	5790	5790	5790	5790	0
344	20240617	143600	7499780	5790	5790	5790	5790	0
345	20240617	143500	7499780	5790	5790	5790	5790	0
346	20240617	143400	7499780	5790	5790	5790	5790	0
347	20240617	143300	7499780	5790	5790	5790	5790	0
348	20240617	143200	7499780	5790	5790	5790	5790	0
349	20240617	143100	7499780	5790	5790	5790	5790	0
350	20240617	143000	7499780	5790	5790	5790	5790	0
351	20240617	142900	7499780	5790	5790	5790	5790	0
352	20240617	142800	7499780	5790	5790	5790	5790	0
353	20240617	142700	7499780	5790	5790	5790	5790	0
354	20240617	142600	7499780	5790	5790	5790	5790	0
355	20240617	142500	7499780	5790	5790	5790	5790	0
356	20240617	142400	7499780	5790	5790	5790	5790	0
357	20240617	142300	7499780	5790	5790	5790	5790	0
358	20240617	142200	7499780	5790	5790	5790	5790	0
359	20240617	142100	7499780	5790	5790	5790	5790	0
360	20240617	142000	7499780	5790	5790	5790	5790	0
361	20240617	141900	7499780	5790	5790	5790	5790	0
362	20240617	141800	7499780	5790	5790	5790	5790	0
363	20240617	141700	7499780	5790	5790	5790	5790	0
364	20240617	141600	7499780	5790	5790	5790	5790	0
365	20240617	141500	7499780	5790	5790	5790	5790	0
366	20240617	141400	7499780	5790	5790	5790	5790	0
367	20240617	141300	7499780	5790	5790	5790	5790	0
368	20240617	141200	7499780	5790	5790	5790	5790	0
369	20240617	141100	7499780	5790	5790	5790	5790	0
370	20240617	141000	7499780	5790	5790	5790	5790	0
371	20240617	140900	7499780	5790	5790	5790	5790	0
372	20240617	140800	7499780	5790	5790	5790	5790	0
373	20240617	140700	7499780	5790	5790	5790	5790	0
374	20240617	140600	7499780	5790	5790	5790	5790	0
375	20240617	140500	7499780	5790	5790	5790	5790	0
376	20240617	140400	7499780	5790	5790	5790	5790	0
377	20240617	140300	7499780	5790	5790	5790	5790	0
378	20240617	140200	7499780	5790	5790	5790	5790	0
379	20240617	140100	7499780	5790	5790	5790	5790	0
380	20240617	140000	7499780	5790	5790	5790	5790	0
381	20240617	135900	7499780	5790	5790	5790	5790	0
382	20240617	135800	7499780	5790	5790	5790	5790	0
383	20240617	135700	7499780	5790	5790	5790	5790	0
384	20240617	135600	7499780	5790	5790	5790	5790	0
385	20240617	135500	7499780	5790	5790	5790	5790	0
386	20240617	135400	7499780	5790	5790	5790	5790	0
387	20240617	135300	7499780	5790	5790	5790	5790	0
388	20240617	135200	7499780	5790	5790	5790	5790	0
389	20240617	135100	7499780	5790	5790	5790	5790	0
390	20240617	135000	7499780	5790	5790	5790	5790	0
391	20240617	134900	7499780	5790	5790	5790	5790	0
392	20240617	134800	7499780	5790	5790	5790	5790	0
393	20240617	134700	7499780	5790	5790	5790	5790	0
394	20240617	134600	7499780	5790	5790	5790	5790	0
395	20240617	134500	7499780	5790	5790	5790	5790	0
396	20240617	134400	7499780	5790	5790	5790	5790	0
397	20240617	134300	7499780	5790	5790	5790	5790	0
398	20240617	134200	7499780	5790	5790	5790	5790	0
399	20240617	134100	7499780	5790	5790	5790	5790	0
400	20240617	134000	7499780	5790	5790	5790	5790	0
401	20240617	133900	7499780	5790	5790	5790	5790	10
402	20240617	133800	7441880	5790	5790	5790	5790	0
403	20240617	133700	7441880	5790	5790	5790	5790	0
404	20240617	133600	7441880	5790	5790	5790	5790	0
405	20240617	133500	7441880	5790	5780	5790	5780	500
406	20240617	133400	4546940	5770	5770	5770	5770	0
407	20240617	133300	4546940	5770	5770	5770	5770	0
408	20240617	133200	4546940	5770	5770	5770	5770	0
409	20240617	133100	4546940	5770	5770	5770	5770	0
410	20240617	133000	4546940	5770	5770	5770	5770	0
411	20240617	132900	4546940	5770	5770	5770	5770	0
412	20240617	132800	4546940	5770	5770	5770	5770	3
413	20240617	132700	4529630	5770	5770	5770	5770	0
414	20240617	132600	4529630	5770	5770	5770	5770	0
415	20240617	132500	4529630	5770	5770	5770	5770	0
416	20240617	132400	4529630	5770	5770	5770	5770	1
417	20240617	132300	4523860	5780	5780	5780	5780	0
418	20240617	132200	4523860	5780	5780	5780	5780	0
419	20240617	132100	4523860	5780	5780	5780	5780	0
420	20240617	132000	4523860	5780	5780	5780	5780	30
421	20240617	131900	4350460	5780	5780	5780	5780	0
422	20240617	131800	4350460	5780	5780	5780	5780	0
423	20240617	131700	4350460	5780	5780	5780	5780	0
424	20240617	131600	4350460	5780	5780	5780	5780	0
425	20240617	131500	4350460	5780	5780	5780	5780	0
426	20240617	131400	4350460	5780	5780	5780	5780	0
427	20240617	131300	4350460	5780	5780	5780	5780	0
428	20240617	131200	4350460	5780	5780	5780	5780	0
429	20240617	131100	4350460	5780	5780	5780	5780	0
430	20240617	131000	4350460	5780	5780	5780	5780	0
431	20240617	130900	4350460	5780	5780	5780	5780	0
432	20240617	130800	4350460	5780	5780	5780	5780	0
433	20240617	130700	4350460	5780	5780	5780	5780	0
434	20240617	130600	4350460	5780	5780	5780	5780	0
435	20240617	130500	4350460	5780	5780	5780	5780	0
436	20240617	130400	4350460	5780	5780	5780	5780	0
437	20240617	130300	4350460	5780	5780	5780	5780	0
438	20240617	130200	4350460	5780	5780	5780	5780	0
439	20240617	130100	4350460	5780	5780	5780	5780	0
440	20240617	130000	4350460	5780	5780	5780	5780	0
441	20240617	125900	4350460	5780	5780	5780	5780	0
442	20240617	125800	4350460	5780	5780	5780	5780	0
443	20240617	125700	4350460	5780	5780	5780	5780	0
444	20240617	125600	4350460	5780	5780	5780	5780	0
445	20240617	125500	4350460	5780	5780	5780	5780	0
446	20240617	125400	4350460	5780	5780	5780	5780	0
447	20240617	125300	4350460	5780	5780	5780	5780	0
448	20240617	125200	4350460	5780	5780	5780	5780	0
449	20240617	125100	4350460	5780	5780	5780	5780	0
450	20240617	125000	4350460	5780	5780	5780	5780	0
451	20240617	124900	4350460	5780	5780	5780	5780	0
452	20240617	124800	4350460	5780	5780	5780	5780	0
453	20240617	124700	4350460	5780	5780	5780	5780	0
454	20240617	124600	4350460	5780	5780	5780	5780	0
455	20240617	124500	4350460	5780	5780	5780	5780	0
456	20240617	124400	4350460	5780	5780	5780	5780	0
457	20240617	124300	4350460	5780	5780	5780	5780	0
458	20240617	124200	4350460	5780	5780	5780	5780	9
459	20240617	124100	4298440	5780	5780	5780	5780	0
460	20240617	124000	4298440	5780	5780	5780	5780	0
461	20240617	123900	4298440	5780	5780	5780	5780	0
462	20240617	123800	4298440	5780	5780	5780	5780	0
463	20240617	123700	4298440	5780	5780	5780	5780	0
464	20240617	123600	4298440	5780	5780	5780	5780	0
465	20240617	123500	4298440	5780	5780	5780	5780	0
466	20240617	123400	4298440	5780	5780	5780	5780	0
467	20240617	123300	4298440	5780	5780	5780	5780	0
468	20240617	123200	4298440	5780	5780	5780	5780	0
469	20240617	123100	4298440	5780	5780	5780	5780	0
470	20240617	123000	4298440	5780	5780	5780	5780	0
471	20240617	122900	4298440	5780	5780	5780	5780	0
472	20240617	122800	4298440	5780	5780	5780	5780	0
473	20240617	122700	4298440	5780	5780	5780	5780	0
474	20240617	122600	4298440	5780	5780	5780	5780	0
475	20240617	122500	4298440	5780	5780	5780	5780	0
476	20240617	122400	4298440	5780	5780	5780	5780	0
477	20240617	122300	4298440	5780	5780	5780	5780	0
478	20240617	122200	4298440	5780	5780	5780	5780	0
479	20240617	122100	4298440	5780	5780	5780	5780	0
480	20240617	122000	4298440	5780	5780	5780	5780	0
481	20240617	121900	4298440	5780	5780	5780	5780	0
482	20240617	121800	4298440	5780	5780	5780	5780	0
483	20240617	121700	4298440	5780	5780	5780	5780	0
484	20240617	121600	4298440	5780	5780	5780	5780	0
485	20240617	121500	4298440	5780	5780	5780	5780	0
486	20240617	121400	4298440	5780	5780	5780	5780	0
487	20240617	121300	4298440	5780	5780	5780	5780	0
488	20240617	121200	4298440	5780	5780	5780	5780	0
489	20240617	121100	4298440	5780	5780	5780	5780	8
490	20240617	121000	4252200	5790	5790	5790	5790	3
491	20240617	120900	4234830	5790	5790	5790	5790	0
492	20240617	120800	4234830	5790	5790	5790	5790	0
493	20240617	120700	4234830	5790	5790	5790	5790	0
494	20240617	120600	4234830	5790	5790	5790	5790	0
495	20240617	120500	4234830	5790	5790	5790	5790	0
496	20240617	120400	4234830	5790	5790	5790	5790	0
497	20240617	120300	4234830	5790	5790	5790	5790	0
498	20240617	120200	4234830	5790	5790	5790	5790	0
499	20240617	120100	4234830	5790	5790	5790	5790	0
500	20240617	120000	4234830	5790	5790	5790	5790	0
501	20240617	115900	4234830	5790	5790	5790	5790	0
502	20240617	115800	4234830	5790	5790	5790	5790	0
503	20240617	115700	4234830	5790	5790	5790	5790	0
504	20240617	115600	4234830	5790	5790	5790	5790	0
505	20240617	115500	4234830	5790	5790	5790	5790	5
506	20240617	115400	4205880	5790	5790	5790	5790	18
507	20240617	115300	4101660	5790	5790	5790	5790	0
508	20240617	115200	4101660	5790	5790	5790	5790	0
509	20240617	115100	4101660	5790	5790	5790	5790	0
510	20240617	115000	4101660	5790	5790	5790	5790	0
511	20240617	114900	4101660	5790	5790	5790	5790	0
512	20240617	114800	4101660	5790	5790	5790	5790	0
513	20240617	114700	4101660	5790	5790	5790	5790	0
514	20240617	114600	4101660	5790	5790	5790	5790	0
515	20240617	114500	4101660	5790	5790	5790	5790	0
516	20240617	114400	4101660	5790	5790	5790	5790	0
517	20240617	114300	4101660	5790	5790	5790	5790	0
518	20240617	114200	4101660	5790	5790	5790	5790	0
519	20240617	114100	4101660	5790	5790	5790	5790	0
520	20240617	114000	4101660	5790	5790	5790	5790	0
521	20240617	113900	4101660	5790	5790	5790	5790	0
522	20240617	113800	4101660	5790	5790	5790	5790	0
523	20240617	113700	4101660	5790	5790	5790	5790	0
524	20240617	113600	4101660	5790	5790	5790	5790	0
525	20240617	113500	4101660	5790	5790	5790	5790	0
526	20240617	113400	4101660	5790	5790	5790	5790	0
527	20240617	113300	4101660	5790	5790	5790	5790	0
528	20240617	113200	4101660	5790	5790	5790	5790	0
529	20240617	113100	4101660	5790	5790	5790	5790	0
530	20240617	113000	4101660	5790	5790	5790	5790	0
531	20240617	112900	4101660	5790	5790	5790	5790	0
532	20240617	112800	4101660	5790	5790	5790	5790	0
533	20240617	112700	4101660	5790	5790	5790	5790	0
534	20240617	112600	4101660	5790	5790	5790	5790	0
535	20240617	112500	4101660	5790	5790	5790	5790	0
536	20240617	112400	4101660	5790	5790	5790	5790	0
537	20240617	112300	4101660	5790	5790	5790	5790	0
538	20240617	112200	4101660	5790	5790	5790	5790	0
539	20240617	112100	4101660	5790	5790	5790	5790	0
540	20240617	112000	4101660	5790	5790	5790	5790	0
541	20240617	111900	4101660	5790	5790	5790	5790	0
542	20240617	111800	4101660	5790	5790	5790	5790	0
543	20240617	111700	4101660	5790	5790	5790	5790	0
544	20240617	111600	4101660	5790	5790	5790	5790	0
545	20240617	111500	4101660	5790	5790	5790	5790	0
546	20240617	111400	4101660	5790	5790	5790	5790	0
547	20240617	111300	4101660	5790	5790	5790	5790	0
548	20240617	111200	4101660	5790	5790	5790	5790	0
549	20240617	111100	4101660	5790	5790	5790	5790	0
550	20240617	111000	4101660	5790	5790	5790	5790	0
551	20240617	110900	4101660	5790	5790	5790	5790	0
552	20240617	110800	4101660	5790	5790	5790	5790	0
553	20240617	110700	4101660	5790	5790	5790	5790	0
554	20240617	110600	4101660	5790	5790	5790	5790	0
555	20240617	110500	4101660	5790	5790	5790	5790	0
556	20240617	110400	4101660	5790	5790	5790	5790	0
557	20240617	110300	4101660	5790	5790	5790	5790	0
558	20240617	110200	4101660	5790	5790	5790	5790	0
559	20240617	110100	4101660	5790	5790	5790	5790	0
560	20240617	110000	4101660	5790	5790	5790	5790	0
561	20240617	105900	4101660	5790	5790	5790	5790	0
562	20240617	105800	4101660	5790	5790	5790	5790	0
563	20240617	105700	4101660	5790	5790	5790	5790	0
564	20240617	105600	4101660	5790	5790	5790	5790	0
565	20240617	105500	4101660	5790	5790	5790	5790	0
566	20240617	105400	4101660	5790	5790	5790	5790	0
567	20240617	105300	4101660	5790	5790	5790	5790	0
568	20240617	105200	4101660	5790	5790	5790	5790	0
569	20240617	105100	4101660	5790	5790	5790	5790	0
570	20240617	105000	4101660	5790	5790	5790	5790	0
571	20240617	104900	4101660	5790	5790	5790	5790	0
572	20240617	104800	4101660	5790	5790	5790	5790	1
573	20240617	104700	4095870	5770	5770	5770	5770	0
574	20240617	104600	4095870	5770	5770	5770	5770	0
575	20240617	104500	4095870	5770	5770	5770	5770	0
576	20240617	104400	4095870	5770	5770	5770	5770	0
577	20240617	104300	4095870	5770	5770	5770	5770	1
578	20240617	104200	4090100	5770	5770	5770	5770	0
579	20240617	104100	4090100	5770	5770	5770	5770	0
580	20240617	104000	4090100	5770	5770	5770	5770	0
581	20240617	103900	4090100	5770	5770	5770	5770	0
582	20240617	103800	4090100	5770	5770	5770	5770	0
583	20240617	103700	4090100	5770	5770	5770	5770	0
584	20240617	103600	4090100	5770	5770	5770	5770	0
585	20240617	103500	4090100	5770	5770	5770	5770	0
586	20240617	103400	4090100	5770	5770	5770	5770	0
587	20240617	103300	4090100	5770	5770	5770	5770	0
588	20240617	103200	4090100	5770	5770	5770	5770	0
589	20240617	103100	4090100	5770	5770	5770	5770	0
590	20240617	103000	4090100	5770	5770	5770	5770	0
591	20240617	102900	4090100	5770	5770	5770	5770	0
592	20240617	102800	4090100	5770	5770	5770	5770	0
593	20240617	102700	4090100	5770	5770	5770	5770	0
594	20240617	102600	4090100	5770	5770	5770	5770	0
595	20240617	102500	4090100	5770	5770	5770	5770	0
596	20240617	102400	4090100	5770	5770	5770	5770	0
597	20240617	102300	4090100	5770	5770	5770	5770	100
598	20240617	102200	3513100	5770	5770	5770	5770	0
599	20240617	102100	3513100	5770	5770	5770	5770	0
600	20240617	102000	3513100	5770	5770	5770	5770	0
601	20240617	101900	3513100	5770	5770	5770	5770	0
602	20240617	101800	3513100	5770	5770	5770	5770	4
603	20240617	101700	3490020	5770	5770	5770	5770	0
604	20240617	101600	3490020	5770	5770	5770	5770	0
605	20240617	101500	3490020	5770	5770	5770	5770	0
606	20240617	101400	3490020	5770	5770	5770	5770	1
607	20240617	101300	3484250	5770	5770	5770	5770	0
608	20240617	101200	3484250	5770	5770	5770	5770	0
609	20240617	101100	3484250	5770	5770	5770	5770	150
610	20240617	101000	2618750	5770	5770	5770	5770	0
611	20240617	100900	2618750	5770	5770	5770	5770	0
612	20240617	100800	2618750	5770	5770	5770	5770	0
613	20240617	100700	2618750	5770	5770	5770	5770	0
614	20240617	100600	2618750	5770	5770	5770	5750	373
615	20240617	100500	470480	5790	5790	5790	5790	0
616	20240617	100400	470480	5790	5790	5790	5790	0
617	20240617	100300	470480	5790	5790	5790	5790	0
618	20240617	100200	470480	5790	5790	5790	5790	0
619	20240617	100100	470480	5790	5790	5790	5790	1
620	20240617	100000	464690	5790	5790	5790	5790	1
621	20240617	095900	458900	5790	5790	5790	5790	0
622	20240617	095800	458900	5790	5790	5790	5790	0
623	20240617	095700	458900	5790	5790	5790	5790	0
624	20240617	095600	458900	5790	5790	5790	5790	0
625	20240617	095500	458900	5790	5790	5790	5790	0
626	20240617	095400	458900	5790	5790	5790	5790	0
627	20240617	095300	458900	5790	5790	5790	5790	0
628	20240617	095200	458900	5790	5790	5790	5790	0
629	20240617	095100	458900	5790	5790	5790	5790	0
630	20240617	095000	458900	5790	5790	5790	5790	0
631	20240617	094900	458900	5790	5790	5790	5790	0
632	20240617	094800	458900	5790	5790	5790	5790	1
633	20240617	094700	453110	5780	5780	5780	5780	0
634	20240617	094600	453110	5780	5780	5780	5780	0
635	20240617	094500	453110	5780	5800	5800	5780	16
636	20240617	094400	360530	5820	5820	5820	5820	0
637	20240617	094300	360530	5820	5820	5820	5820	0
638	20240617	094200	360530	5820	5820	5820	5820	0
639	20240617	094100	360530	5820	5820	5820	5820	0
640	20240617	094000	360530	5820	5820	5820	5820	0
641	20240617	093900	360530	5820	5820	5820	5820	0
642	20240617	093800	360530	5820	5820	5820	5820	0
643	20240617	093700	360530	5820	5820	5820	5820	0
644	20240617	093600	360530	5820	5820	5820	5820	0
645	20240617	093500	360530	5820	5820	5820	5820	0
646	20240617	093400	360530	5820	5820	5820	5820	2
647	20240617	093300	348890	5790	5790	5790	5790	0
648	20240617	093200	348890	5790	5790	5790	5790	0
649	20240617	093100	348890	5790	5790	5790	5790	0
650	20240617	093000	348890	5790	5790	5790	5790	0
651	20240617	092900	348890	5790	5790	5790	5790	0
652	20240617	092800	348890	5790	5790	5790	5790	0
653	20240617	092700	348890	5790	5790	5790	5790	0
654	20240617	092600	348890	5790	5790	5790	5790	0
655	20240617	092500	348890	5790	5790	5790	5790	0
656	20240617	092400	348890	5790	5790	5790	5790	0
657	20240617	092300	348890	5790	5790	5790	5790	0
658	20240617	092200	348890	5790	5810	5810	5790	15
659	20240617	092100	261900	5820	5820	5820	5820	0
660	20240617	092000	261900	5820	5820	5820	5820	0
661	20240617	091900	261900	5820	5820	5820	5820	1
662	20240617	091800	256080	5820	5820	5820	5820	0
663	20240617	091700	256080	5820	5820	5820	5820	0
664	20240617	091600	256080	5820	5820	5820	5820	0
665	20240617	091500	256080	5820	5820	5820	5820	6
666	20240617	091400	221160	5820	5820	5820	5820	0
667	20240617	091300	221160	5820	5820	5820	5820	0
668	20240617	091200	221160	5820	5820	5820	5820	0
669	20240617	091100	221160	5820	5820	5820	5820	0
670	20240617	091000	221160	5820	5820	5820	5820	0
671	20240617	090900	221160	5820	5820	5820	5820	0
672	20240617	090800	221160	5820	5820	5820	5820	0
673	20240617	090700	221160	5820	5820	5820	5820	0
674	20240617	090600	221160	5820	5820	5820	5820	0
675	20240617	090500	221160	5820	5820	5820	5820	0
676	20240617	090400	221160	5820	5820	5820	5820	0
677	20240617	090300	221160	5820	5820	5820	5820	0
678	20240617	090200	221160	5820	5820	5820	5820	31
679	20240617	090100	40740	5820	5820	5820	5820	0
680	20240617	090000	40740	5820	5820	5820	5820	7