KissMeData/134060/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201900	22668710	5280	5280	5280	5280	28
3	20240620	201800	22668710	5280	5280	5280	5280	0
4	20240620	201700	22668710	5280	5280	5280	5280	0
5	20240620	201600	22668710	5280	5280	5280	5280	0
6	20240620	201500	22668710	5280	5280	5280	5280	0
7	20240620	201400	22668710	5280	5280	5280	5280	0
8	20240620	201300	22668710	5280	5280	5280	5280	0
9	20240620	201200	22668710	5280	5280	5280	5280	0
10	20240620	201100	22668710	5280	5280	5280	5280	0
11	20240620	201000	22668710	5280	5280	5280	5280	0
12	20240620	200900	22668710	5280	5280	5280	5280	0
13	20240620	200800	22668710	5280	5280	5280	5280	0
14	20240620	200700	22668710	5280	5280	5280	5280	0
15	20240620	200600	22668710	5280	5280	5280	5280	0
16	20240620	200500	22668710	5280	5280	5280	5280	0
17	20240620	200400	22668710	5280	5280	5280	5280	0
18	20240620	200300	22668710	5280	5280	5280	5280	0
19	20240620	200200	22668710	5280	5280	5280	5280	0
20	20240620	200100	22668710	5280	5280	5280	5280	0
21	20240620	200000	22668710	5280	5280	5280	5280	0
22	20240620	195900	22668710	5280	5280	5280	5280	0
23	20240620	195800	22668710	5280	5280	5280	5280	0
24	20240620	195700	22668710	5280	5280	5280	5280	0
25	20240620	195600	22668710	5280	5280	5280	5280	0
26	20240620	195500	22668710	5280	5280	5280	5280	0
27	20240620	195400	22668710	5280	5280	5280	5280	0
28	20240620	195300	22668710	5280	5280	5280	5280	0
29	20240620	195200	22668710	5280	5280	5280	5280	0
30	20240620	195100	22668710	5280	5280	5280	5280	0
31	20240620	195000	22668710	5280	5280	5280	5280	0
32	20240620	194900	22668710	5280	5280	5280	5280	28
33	20240620	194800	22668710	5280	5280	5280	5280	0
34	20240620	194700	22668710	5280	5280	5280	5280	0
35	20240620	194600	22668710	5280	5280	5280	5280	0
36	20240620	194500	22668710	5280	5280	5280	5280	0
37	20240620	194400	22668710	5280	5280	5280	5280	0
38	20240620	194300	22668710	5280	5280	5280	5280	0
39	20240620	194200	22668710	5280	5280	5280	5280	0
40	20240620	194100	22668710	5280	5280	5280	5280	0
41	20240620	194000	22668710	5280	5280	5280	5280	0
42	20240620	193900	22668710	5280	5280	5280	5280	0
43	20240620	193800	22668710	5280	5280	5280	5280	0
44	20240620	193700	22668710	5280	5280	5280	5280	0
45	20240620	193600	22668710	5280	5280	5280	5280	0
46	20240620	193500	22668710	5280	5280	5280	5280	0
47	20240620	193400	22668710	5280	5280	5280	5280	0
48	20240620	193300	22668710	5280	5280	5280	5280	0
49	20240620	193200	22668710	5280	5280	5280	5280	0
50	20240620	193100	22668710	5280	5280	5280	5280	0
51	20240620	193000	22668710	5280	5280	5280	5280	0
52	20240620	192900	22668710	5280	5280	5280	5280	0
53	20240620	192800	22668710	5280	5280	5280	5280	0
54	20240620	192700	22668710	5280	5280	5280	5280	0
55	20240620	192600	22668710	5280	5280	5280	5280	0
56	20240620	192500	22668710	5280	5280	5280	5280	0
57	20240620	192400	22668710	5280	5280	5280	5280	0
58	20240620	192300	22668710	5280	5280	5280	5280	0
59	20240620	192200	22668710	5280	5280	5280	5280	0
60	20240620	192100	22668710	5280	5280	5280	5280	0
61	20240620	192000	22668710	5280	5280	5280	5280	0
62	20240620	191900	22668710	5280	5280	5280	5280	28
63	20240620	191800	22668710	5280	5280	5280	5280	0
64	20240620	191700	22668710	5280	5280	5280	5280	0
65	20240620	191600	22668710	5280	5280	5280	5280	0
66	20240620	191500	22668710	5280	5280	5280	5280	0
67	20240620	191400	22668710	5280	5280	5280	5280	0
68	20240620	191300	22668710	5280	5280	5280	5280	0
69	20240620	191200	22668710	5280	5280	5280	5280	0
70	20240620	191100	22668710	5280	5280	5280	5280	0
71	20240620	191000	22668710	5280	5280	5280	5280	0
72	20240620	190900	22668710	5280	5280	5280	5280	0
73	20240620	190800	22668710	5280	5280	5280	5280	0
74	20240620	190700	22668710	5280	5280	5280	5280	0
75	20240620	190600	22668710	5280	5280	5280	5280	0
76	20240620	190500	22668710	5280	5280	5280	5280	0
77	20240620	190400	22668710	5280	5280	5280	5280	0
78	20240620	190300	22668710	5280	5280	5280	5280	0
79	20240620	190200	22668710	5280	5280	5280	5280	0
80	20240620	190100	22668710	5280	5280	5280	5280	0
81	20240620	190000	22668710	5280	5280	5280	5280	0
82	20240620	185900	22668710	5280	5280	5280	5280	0
83	20240620	185800	22668710	5280	5280	5280	5280	0
84	20240620	185700	22668710	5280	5280	5280	5280	0
85	20240620	185600	22668710	5280	5280	5280	5280	0
86	20240620	185500	22668710	5280	5280	5280	5280	0
87	20240620	185400	22668710	5280	5280	5280	5280	0
88	20240620	185300	22668710	5280	5280	5280	5280	0
89	20240620	185200	22668710	5280	5280	5280	5280	0
90	20240620	185100	22668710	5280	5280	5280	5280	0
91	20240620	185000	22668710	5280	5280	5280	5280	0
92	20240620	184900	22668710	5280	5280	5280	5280	28
93	20240620	184800	22668710	5280	5280	5280	5280	0
94	20240620	184700	22668710	5280	5280	5280	5280	0
95	20240620	184600	22668710	5280	5280	5280	5280	0
96	20240620	184500	22668710	5280	5280	5280	5280	0
97	20240620	184400	22668710	5280	5280	5280	5280	0
98	20240620	184300	22668710	5280	5280	5280	5280	0
99	20240620	184200	22668710	5280	5280	5280	5280	0
100	20240620	184100	22668710	5280	5280	5280	5280	0
101	20240620	184000	22668710	5280	5280	5280	5280	0
102	20240620	183900	22668710	5280	5280	5280	5280	0
103	20240620	183800	22668710	5280	5280	5280	5280	0
104	20240620	183700	22668710	5280	5280	5280	5280	0
105	20240620	183600	22668710	5280	5280	5280	5280	0
106	20240620	183500	22668710	5280	5280	5280	5280	0
107	20240620	183400	22668710	5280	5280	5280	5280	0
108	20240620	183300	22668710	5280	5280	5280	5280	0
109	20240620	183200	22668710	5280	5280	5280	5280	0
110	20240620	183100	22668710	5280	5280	5280	5280	0
111	20240620	183000	22668710	5280	5280	5280	5280	0
112	20240620	182900	22668710	5280	5280	5280	5280	0
113	20240620	182800	22668710	5280	5280	5280	5280	0
114	20240620	182700	22668710	5280	5280	5280	5280	0
115	20240620	182600	22668710	5280	5280	5280	5280	0
116	20240620	182500	22668710	5280	5280	5280	5280	0
117	20240620	182400	22668710	5280	5280	5280	5280	0
118	20240620	182300	22668710	5280	5280	5280	5280	0
119	20240620	182200	22668710	5280	5280	5280	5280	0
120	20240620	182100	22668710	5280	5280	5280	5280	0
121	20240620	182000	22668710	5280	5280	5280	5280	0
122	20240620	181900	22668710	5280	5280	5280	5280	28
123	20240620	181800	22668710	5280	5280	5280	5280	0
124	20240620	181700	22668710	5280	5280	5280	5280	0
125	20240620	181600	22668710	5280	5280	5280	5280	0
126	20240620	181500	22668710	5280	5280	5280	5280	0
127	20240620	181400	22668710	5280	5280	5280	5280	0
128	20240620	181300	22668710	5280	5280	5280	5280	0
129	20240620	181200	22668710	5280	5280	5280	5280	0
130	20240620	181100	22668710	5280	5280	5280	5280	0
131	20240620	181000	22668710	5280	5280	5280	5280	0
132	20240620	180900	22668710	5280	5280	5280	5280	0
133	20240620	180800	22668710	5280	5280	5280	5280	0
134	20240620	180700	22668710	5280	5280	5280	5280	0
135	20240620	180600	22668710	5280	5280	5280	5280	0
136	20240620	180500	22668710	5280	5280	5280	5280	0
137	20240620	180400	22668710	5280	5280	5280	5280	0
138	20240620	180300	22668710	5280	5280	5280	5280	0
139	20240620	180200	22668710	5280	5280	5280	5280	0
140	20240620	180100	22668710	5280	5280	5280	5280	0
141	20240620	180000	22668710	5280	5280	5280	5280	0
142	20240620	175900	22668710	5280	5280	5280	5280	0
143	20240620	175800	22668710	5280	5280	5280	5280	0
144	20240620	175700	22668710	5280	5280	5280	5280	0
145	20240620	175600	22668710	5280	5280	5280	5280	0
146	20240620	175500	22668710	5280	5280	5280	5280	0
147	20240620	175400	22668710	5280	5280	5280	5280	0
148	20240620	175300	22668710	5280	5280	5280	5280	0
149	20240620	175200	22668710	5280	5280	5280	5280	0
150	20240620	175100	22668710	5280	5280	5280	5280	0
151	20240620	175000	22668710	5280	5280	5280	5280	0
152	20240620	174900	22668710	5280	5280	5280	5280	28
153	20240620	174800	22668710	5280	5280	5280	5280	0
154	20240620	174700	22668710	5280	5280	5280	5280	0
155	20240620	174600	22668710	5280	5280	5280	5280	0
156	20240620	174500	22668710	5280	5280	5280	5280	0
157	20240620	174400	22668710	5280	5280	5280	5280	0
158	20240620	174300	22668710	5280	5280	5280	5280	0
159	20240620	174200	22668710	5280	5280	5280	5280	0
160	20240620	174100	22668710	5280	5280	5280	5280	0
161	20240620	174000	22668710	5280	5280	5280	5280	0
162	20240620	173900	22668710	5280	5280	5280	5280	0
163	20240620	173800	22668710	5280	5280	5280	5280	0
164	20240620	173700	22668710	5280	5280	5280	5280	0
165	20240620	173600	22668710	5280	5280	5280	5280	0
166	20240620	173500	22668710	5280	5280	5280	5280	0
167	20240620	173400	22668710	5280	5280	5280	5280	0
168	20240620	173300	22668710	5280	5280	5280	5280	0
169	20240620	173200	22668710	5280	5280	5280	5280	0
170	20240620	173100	22668710	5280	5280	5280	5280	0
171	20240620	173000	22668710	5280	5280	5280	5280	0
172	20240620	172900	22668710	5280	5280	5280	5280	0
173	20240620	172800	22668710	5280	5280	5280	5280	0
174	20240620	172700	22668710	5280	5280	5280	5280	0
175	20240620	172600	22668710	5280	5280	5280	5280	0
176	20240620	172500	22668710	5280	5280	5280	5280	0
177	20240620	172400	22668710	5280	5280	5280	5280	0
178	20240620	172300	22668710	5280	5280	5280	5280	0
179	20240620	172200	22668710	5280	5280	5280	5280	0
180	20240620	172100	22668710	5280	5280	5280	5280	0
181	20240620	172000	22668710	5280	5280	5280	5280	0
182	20240620	171900	22668710	5280	5280	5280	5280	28
183	20240620	171800	22668710	5280	5280	5280	5280	0
184	20240620	171700	22668710	5280	5280	5280	5280	0
185	20240620	171600	22668710	5280	5280	5280	5280	0
186	20240620	171500	22668710	5280	5280	5280	5280	0
187	20240620	171400	22668710	5280	5280	5280	5280	0
188	20240620	171300	22668710	5280	5280	5280	5280	0
189	20240620	171200	22668710	5280	5280	5280	5280	0
190	20240620	171100	22668710	5280	5280	5280	5280	0
191	20240620	171000	22668710	5280	5280	5280	5280	0
192	20240620	170900	22668710	5280	5280	5280	5280	0
193	20240620	170800	22668710	5280	5280	5280	5280	0
194	20240620	170700	22668710	5280	5280	5280	5280	0
195	20240620	170600	22668710	5280	5280	5280	5280	0
196	20240620	170500	22668710	5280	5280	5280	5280	0
197	20240620	170400	22668710	5280	5280	5280	5280	0
198	20240620	170300	22668710	5280	5280	5280	5280	0
199	20240620	170200	22668710	5280	5280	5280	5280	0
200	20240620	170100	22668710	5280	5280	5280	5280	0
201	20240620	170000	22668710	5280	5280	5280	5280	0
202	20240620	165900	22668710	5280	5280	5280	5280	0
203	20240620	165800	22668710	5280	5280	5280	5280	0
204	20240620	165700	22668710	5280	5280	5280	5280	0
205	20240620	165600	22668710	5280	5280	5280	5280	0
206	20240620	165500	22668710	5280	5280	5280	5280	0
207	20240620	165400	22668710	5280	5280	5280	5280	0
208	20240620	165300	22668710	5280	5280	5280	5280	0
209	20240620	165200	22668710	5280	5280	5280	5280	0
210	20240620	165100	22668710	5280	5280	5280	5280	0
211	20240620	165000	22668710	5280	5280	5280	5280	0
212	20240620	164900	22668710	5280	5280	5280	5280	28
213	20240620	164800	22668710	5280	5280	5280	5280	0
214	20240620	164700	22668710	5280	5280	5280	5280	0
215	20240620	164600	22668710	5280	5280	5280	5280	0
216	20240620	164500	22668710	5280	5280	5280	5280	0
217	20240620	164400	22668710	5280	5280	5280	5280	0
218	20240620	164300	22668710	5280	5280	5280	5280	0
219	20240620	164200	22668710	5280	5280	5280	5280	0
220	20240620	164100	22668710	5280	5280	5280	5280	0
221	20240620	164000	22668710	5280	5280	5280	5280	0
222	20240620	163900	22668710	5280	5280	5280	5280	0
223	20240620	163800	22668710	5280	5280	5280	5280	0
224	20240620	163700	22668710	5280	5280	5280	5280	0
225	20240620	163600	22668710	5280	5280	5280	5280	0
226	20240620	163500	22668710	5280	5280	5280	5280	0
227	20240620	163400	22668710	5280	5280	5280	5280	0
228	20240620	163300	22668710	5280	5280	5280	5280	0
229	20240620	163200	22668710	5280	5280	5280	5280	0
230	20240620	163100	22668710	5280	5280	5280	5280	0
231	20240620	163000	22668710	5280	5280	5280	5280	0
232	20240620	162900	22668710	5280	5280	5280	5280	0
233	20240620	162800	22668710	5280	5280	5280	5280	0
234	20240620	162700	22668710	5280	5280	5280	5280	0
235	20240620	162600	22668710	5280	5280	5280	5280	0
236	20240620	162500	22668710	5280	5280	5280	5280	0
237	20240620	162400	22668710	5280	5280	5280	5280	0
238	20240620	162300	22668710	5280	5280	5280	5280	0
239	20240620	162200	22668710	5280	5280	5280	5280	0
240	20240620	162100	22668710	5280	5280	5280	5280	0
241	20240620	162000	22668710	5280	5280	5280	5280	0
242	20240620	161900	22668710	5280	5280	5280	5280	28
243	20240620	161800	22668710	5280	5280	5280	5280	0
244	20240620	161700	22668710	5280	5280	5280	5280	0
245	20240620	161600	22668710	5280	5280	5280	5280	0
246	20240620	161500	22668710	5280	5280	5280	5280	0
247	20240620	161400	22668710	5280	5280	5280	5280	0
248	20240620	161300	22668710	5280	5280	5280	5280	0
249	20240620	161200	22668710	5280	5280	5280	5280	0
250	20240620	161100	22668710	5280	5280	5280	5280	0
251	20240620	161000	22668710	5280	5280	5280	5280	0
252	20240620	160900	22668710	5280	5280	5280	5280	0
253	20240620	160800	22668710	5280	5280	5280	5280	0
254	20240620	160700	22668710	5280	5280	5280	5280	0
255	20240620	160600	22668710	5280	5280	5280	5280	0
256	20240620	160500	22668710	5280	5280	5280	5280	0
257	20240620	160400	22668710	5280	5280	5280	5280	0
258	20240620	160300	22668710	5280	5280	5280	5280	0
259	20240620	160200	22668710	5280	5280	5280	5280	0
260	20240620	160100	22668710	5280	5280	5280	5280	0
261	20240620	160000	22668710	5280	5280	5280	5280	0
262	20240620	155900	22668710	5280	5280	5280	5280	0
263	20240620	155800	22668710	5280	5280	5280	5280	0
264	20240620	155700	22668710	5280	5280	5280	5280	0
265	20240620	155600	22668710	5280	5280	5280	5280	0
266	20240620	155500	22668710	5280	5280	5280	5280	0
267	20240620	155400	22668710	5280	5280	5280	5280	0
268	20240620	155300	22668710	5280	5280	5280	5280	0
269	20240620	155200	22668710	5280	5280	5280	5280	0
270	20240620	155100	22668710	5280	5280	5280	5280	0
271	20240620	155000	22668710	5280	5280	5280	5280	0
272	20240620	154900	22668710	5280	5280	5280	5280	28
273	20240620	154800	22668710	5280	5280	5280	5280	0
274	20240620	154700	22668710	5280	5280	5280	5280	0
275	20240620	154600	22668710	5280	5280	5280	5280	0
276	20240620	154500	22668710	5280	5280	5280	5280	0
277	20240620	154400	22668710	5280	5280	5280	5280	0
278	20240620	154300	22668710	5280	5280	5280	5280	0
279	20240620	154200	22668710	5280	5280	5280	5280	0
280	20240620	154100	22668710	5280	5280	5280	5280	0
281	20240620	154000	22668710	5280	5280	5280	5280	0
282	20240620	153900	22668710	5280	5280	5280	5280	0
283	20240620	153800	22668710	5280	5280	5280	5280	0
284	20240620	153700	22668710	5280	5280	5280	5280	0
285	20240620	153600	22668710	5280	5280	5280	5280	0
286	20240620	153500	22668710	5280	5280	5280	5280	0
287	20240620	153400	22668710	5280	5280	5280	5280	0
288	20240620	153300	22668710	5280	5280	5280	5280	0
289	20240620	153200	22668710	5280	5280	5280	5280	0
290	20240620	153100	22668710	5280	5280	5280	5280	0
291	20240620	153000	22668710	5280	5280	5280	5280	28
292	20240620	152900	22520870	5250	5250	5250	5250	0
293	20240620	152800	22520870	5250	5250	5250	5250	0
294	20240620	152700	22520870	5250	5250	5250	5250	0
295	20240620	152600	22520870	5250	5250	5250	5250	0
296	20240620	152500	22520870	5250	5250	5250	5250	0
297	20240620	152400	22520870	5250	5250	5250	5250	0
298	20240620	152300	22520870	5250	5250	5250	5250	0
299	20240620	152200	22520870	5250	5250	5250	5250	0
300	20240620	152100	22520870	5250	5250	5250	5250	0
301	20240620	152000	22520870	5250	5250	5250	5250	0
302	20240620	151900	22520870	5250	5250	5250	5250	0
303	20240620	151800	22520870	5250	5250	5250	5250	0
304	20240620	151700	22520870	5250	5250	5250	5250	0
305	20240620	151600	22520870	5250	5250	5250	5250	22
306	20240620	151500	22405370	5280	5280	5280	5280	0
307	20240620	151400	22405370	5280	5280	5280	5280	0
308	20240620	151300	22405370	5280	5280	5280	5280	10
309	20240620	151200	22352570	5280	5280	5280	5280	0
310	20240620	151100	22352570	5280	5280	5280	5280	0
311	20240620	151000	22352570	5280	5280	5280	5280	0
312	20240620	150900	22352570	5280	5280	5280	5280	0
313	20240620	150800	22352570	5280	5280	5280	5280	0
314	20240620	150700	22352570	5280	5280	5280	5280	0
315	20240620	150600	22352570	5280	5280	5280	5280	0
316	20240620	150500	22352570	5280	5280	5280	5280	0
317	20240620	150400	22352570	5280	5280	5280	5280	0
318	20240620	150300	22352570	5280	5280	5280	5280	0
319	20240620	150200	22352570	5280	5280	5280	5280	0
320	20240620	150100	22352570	5280	5280	5280	5280	0
321	20240620	150000	22352570	5280	5280	5280	5280	0
322	20240620	145900	22352570	5280	5280	5280	5280	0
323	20240620	145800	22352570	5280	5280	5280	5280	0
324	20240620	145700	22352570	5280	5280	5280	5280	0
325	20240620	145600	22352570	5280	5280	5280	5280	0
326	20240620	145500	22352570	5280	5280	5280	5280	0
327	20240620	145400	22352570	5280	5280	5280	5280	0
328	20240620	145300	22352570	5280	5280	5280	5280	0
329	20240620	145200	22352570	5280	5280	5280	5280	0
330	20240620	145100	22352570	5280	5280	5280	5280	0
331	20240620	145000	22352570	5280	5280	5280	5280	0
332	20240620	144900	22352570	5280	5280	5280	5280	0
333	20240620	144800	22352570	5280	5280	5280	5280	0
334	20240620	144700	22352570	5280	5280	5280	5280	0
335	20240620	144600	22352570	5280	5280	5280	5280	0
336	20240620	144500	22352570	5280	5280	5280	5280	0
337	20240620	144400	22352570	5280	5280	5280	5280	0
338	20240620	144300	22352570	5280	5280	5280	5280	0
339	20240620	144200	22352570	5280	5280	5280	5280	0
340	20240620	144100	22352570	5280	5280	5280	5280	0
341	20240620	144000	22352570	5280	5280	5280	5280	0
342	20240620	143900	22352570	5280	5280	5280	5280	10
343	20240620	143800	22299770	5280	5280	5280	5280	0
344	20240620	143700	22299770	5280	5280	5280	5280	0
345	20240620	143600	22299770	5280	5280	5280	5280	0
346	20240620	143500	22299770	5280	5280	5280	5280	1
347	20240620	143400	22294490	5290	5290	5290	5290	209
348	20240620	143300	21188880	5280	5220	5280	5220	524
349	20240620	143200	18433890	5210	5210	5210	5210	0
350	20240620	143100	18433890	5210	5210	5210	5210	0
351	20240620	143000	18433890	5210	5210	5210	5210	0
352	20240620	142900	18433890	5210	5210	5210	5210	0
353	20240620	142800	18433890	5210	5210	5210	5210	0
354	20240620	142700	18433890	5210	5210	5210	5210	0
355	20240620	142600	18433890	5210	5210	5210	5210	0
356	20240620	142500	18433890	5210	5210	5210	5210	0
357	20240620	142400	18433890	5210	5210	5210	5210	0
358	20240620	142300	18433890	5210	5210	5210	5210	0
359	20240620	142200	18433890	5210	5210	5210	5210	0
360	20240620	142100	18433890	5210	5210	5210	5210	0
361	20240620	142000	18433890	5210	5210	5210	5210	10
362	20240620	141900	18381790	5210	5210	5210	5210	28
363	20240620	141800	18235910	5200	5200	5200	5200	62
364	20240620	141700	17913510	5180	5180	5180	5180	0
365	20240620	141600	17913510	5180	5180	5180	5180	151
366	20240620	141500	17131330	5170	5170	5170	5170	4
367	20240620	141400	17110650	5180	5170	5180	5170	119
368	20240620	141300	16495290	5160	5160	5160	5160	27
369	20240620	141200	16355970	5150	5150	5150	5150	0
370	20240620	141100	16355970	5150	5150	5150	5150	0
371	20240620	141000	16355970	5150	5150	5150	5150	0
372	20240620	140900	16355970	5150	5150	5150	5150	0
373	20240620	140800	16355970	5150	5150	5150	5150	0
374	20240620	140700	16355970	5150	5150	5150	5150	0
375	20240620	140600	16355970	5150	5150	5150	5150	0
376	20240620	140500	16355970	5150	5150	5150	5150	0
377	20240620	140400	16355970	5150	5150	5150	5150	0
378	20240620	140300	16355970	5150	5150	5150	5150	0
379	20240620	140200	16355970	5150	5150	5150	5150	0
380	20240620	140100	16355970	5150	5150	5150	5150	0
381	20240620	140000	16355970	5150	5150	5150	5150	0
382	20240620	135900	16355970	5150	5150	5150	5150	0
383	20240620	135800	16355970	5150	5150	5150	5150	0
384	20240620	135700	16355970	5150	5150	5150	5150	0
385	20240620	135600	16355970	5150	5150	5150	5150	0
386	20240620	135500	16355970	5150	5150	5150	5150	4
387	20240620	135400	16335370	5150	5150	5150	5150	0
388	20240620	135300	16335370	5150	5150	5150	5150	0
389	20240620	135200	16335370	5150	5150	5150	5150	0
390	20240620	135100	16335370	5150	5150	5150	5150	0
391	20240620	135000	16335370	5150	5150	5150	5150	0
392	20240620	134900	16335370	5150	5150	5150	5150	0
393	20240620	134800	16335370	5150	5150	5150	5150	0
394	20240620	134700	16335370	5150	5150	5150	5150	0
395	20240620	134600	16335370	5150	5150	5150	5150	0
396	20240620	134500	16335370	5150	5150	5150	5150	0
397	20240620	134400	16335370	5150	5150	5150	5150	0
398	20240620	134300	16335370	5150	5150	5150	5150	0
399	20240620	134200	16335370	5150	5150	5150	5150	0
400	20240620	134100	16335370	5150	5150	5150	5150	0
401	20240620	134000	16335370	5150	5150	5150	5150	0
402	20240620	133900	16335370	5150	5150	5150	5150	0
403	20240620	133800	16335370	5150	5150	5150	5150	0
404	20240620	133700	16335370	5150	5150	5150	5150	0
405	20240620	133600	16335370	5150	5150	5150	5150	0
406	20240620	133500	16335370	5150	5150	5150	5150	4
407	20240620	133400	16314770	5150	5150	5150	5150	0
408	20240620	133300	16314770	5150	5150	5150	5150	0
409	20240620	133200	16314770	5150	5150	5150	5150	0
410	20240620	133100	16314770	5150	5150	5150	5150	0
411	20240620	133000	16314770	5150	5150	5150	5150	0
412	20240620	132900	16314770	5150	5150	5150	5150	0
413	20240620	132800	16314770	5150	5150	5150	5150	0
414	20240620	132700	16314770	5150	5150	5150	5150	0
415	20240620	132600	16314770	5150	5150	5150	5150	0
416	20240620	132500	16314770	5150	5150	5150	5150	0
417	20240620	132400	16314770	5150	5150	5150	5150	0
418	20240620	132300	16314770	5150	5150	5150	5150	0
419	20240620	132200	16314770	5150	5150	5150	5150	0
420	20240620	132100	16314770	5150	5150	5150	5150	19
421	20240620	132000	16216920	5150	5150	5150	5150	0
422	20240620	131900	16216920	5150	5150	5150	5150	0
423	20240620	131800	16216920	5150	5150	5150	5150	0
424	20240620	131700	16216920	5150	5150	5150	5150	19
425	20240620	131600	16119070	5150	5150	5150	5150	0
426	20240620	131500	16119070	5150	5150	5150	5150	4
427	20240620	131400	16098470	5160	5160	5160	5160	0
428	20240620	131300	16098470	5160	5160	5160	5160	0
429	20240620	131200	16098470	5160	5160	5160	5160	0
430	20240620	131100	16098470	5160	5160	5160	5160	0
431	20240620	131000	16098470	5160	5160	5160	5160	0
432	20240620	130900	16098470	5160	5160	5160	5160	11
433	20240620	130800	16041710	5170	5170	5170	5170	0
434	20240620	130700	16041710	5170	5170	5170	5170	0
435	20240620	130600	16041710	5170	5170	5170	5170	0
436	20240620	130500	16041710	5170	5170	5170	5170	0
437	20240620	130400	16041710	5170	5170	5170	5170	0
438	20240620	130300	16041710	5170	5170	5170	5170	0
439	20240620	130200	16041710	5170	5170	5170	5170	0
440	20240620	130100	16041710	5170	5170	5170	5170	0
441	20240620	130000	16041710	5170	5170	5170	5170	0
442	20240620	125900	16041710	5170	5170	5170	5170	9
443	20240620	125800	15995180	5170	5170	5170	5170	0
444	20240620	125700	15995180	5170	5170	5170	5170	0
445	20240620	125600	15995180	5170	5170	5170	5170	0
446	20240620	125500	15995180	5170	5170	5170	5170	4
447	20240620	125400	15974500	5170	5170	5170	5170	0
448	20240620	125300	15974500	5170	5170	5170	5170	0
449	20240620	125200	15974500	5170	5170	5170	5170	0
450	20240620	125100	15974500	5170	5170	5170	5170	0
451	20240620	125000	15974500	5170	5170	5170	5170	0
452	20240620	124900	15974500	5170	5170	5170	5170	0
453	20240620	124800	15974500	5170	5170	5170	5170	0
454	20240620	124700	15974500	5170	5170	5170	5170	0
455	20240620	124600	15974500	5170	5170	5170	5170	0
456	20240620	124500	15974500	5170	5170	5170	5170	0
457	20240620	124400	15974500	5170	5170	5170	5170	0
458	20240620	124300	15974500	5170	5170	5170	5170	0
459	20240620	124200	15974500	5170	5170	5170	5170	0
460	20240620	124100	15974500	5170	5170	5170	5170	0
461	20240620	124000	15974500	5170	5170	5170	5170	0
462	20240620	123900	15974500	5170	5170	5170	5170	0
463	20240620	123800	15974500	5170	5170	5170	5170	0
464	20240620	123700	15974500	5170	5170	5170	5170	0
465	20240620	123600	15974500	5170	5170	5170	5170	0
466	20240620	123500	15974500	5170	5170	5170	5170	4
467	20240620	123400	15953820	5170	5170	5170	5170	0
468	20240620	123300	15953820	5170	5170	5170	5170	0
469	20240620	123200	15953820	5170	5170	5170	5170	0
470	20240620	123100	15953820	5170	5170	5170	5170	0
471	20240620	123000	15953820	5170	5170	5170	5170	0
472	20240620	122900	15953820	5170	5170	5170	5170	0
473	20240620	122800	15953820	5170	5170	5170	5170	0
474	20240620	122700	15953820	5170	5170	5170	5170	0
475	20240620	122600	15953820	5170	5170	5170	5170	0
476	20240620	122500	15953820	5170	5170	5170	5170	0
477	20240620	122400	15953820	5170	5170	5170	5170	0
478	20240620	122300	15953820	5170	5170	5170	5170	0
479	20240620	122200	15953820	5170	5170	5170	5170	0
480	20240620	122100	15953820	5170	5170	5170	5170	0
481	20240620	122000	15953820	5170	5170	5170	5170	0
482	20240620	121900	15953820	5170	5170	5170	5170	0
483	20240620	121800	15953820	5170	5170	5170	5170	0
484	20240620	121700	15953820	5170	5170	5170	5170	0
485	20240620	121600	15953820	5170	5170	5170	5170	0
486	20240620	121500	15953820	5170	5170	5170	5170	4
487	20240620	121400	15933140	5200	5200	5200	5200	0
488	20240620	121300	15933140	5200	5200	5200	5200	0
489	20240620	121200	15933140	5200	5200	5200	5200	0
490	20240620	121100	15933140	5200	5200	5200	5200	0
491	20240620	121000	15933140	5200	5200	5200	5200	0
492	20240620	120900	15933140	5200	5200	5200	5200	0
493	20240620	120800	15933140	5200	5190	5200	5190	48
494	20240620	120700	15683700	5190	5190	5190	5190	0
495	20240620	120600	15683700	5190	5190	5190	5190	0
496	20240620	120500	15683700	5190	5190	5190	5190	0
497	20240620	120400	15683700	5190	5190	5190	5190	0
498	20240620	120300	15683700	5190	5190	5190	5190	0
499	20240620	120200	15683700	5190	5180	5190	5180	48
500	20240620	120100	15434880	5150	5150	5150	5150	0
501	20240620	120000	15434880	5150	5150	5150	5150	0
502	20240620	115900	15434880	5150	5150	5150	5150	0
503	20240620	115800	15434880	5150	5150	5150	5150	0
504	20240620	115700	15434880	5150	5150	5150	5150	0
505	20240620	115600	15434880	5150	5150	5150	5150	0
506	20240620	115500	15434880	5150	5150	5150	5150	4
507	20240620	115400	15414280	5150	5150	5150	5150	0
508	20240620	115300	15414280	5150	5150	5150	5150	0
509	20240620	115200	15414280	5150	5150	5150	5150	0
510	20240620	115100	15414280	5150	5150	5150	5150	0
511	20240620	115000	15414280	5150	5150	5150	5150	0
512	20240620	114900	15414280	5150	5150	5150	5150	0
513	20240620	114800	15414280	5150	5150	5150	5150	0
514	20240620	114700	15414280	5150	5150	5150	5150	0
515	20240620	114600	15414280	5150	5150	5150	5150	0
516	20240620	114500	15414280	5150	5150	5150	5150	0
517	20240620	114400	15414280	5150	5150	5150	5150	0
518	20240620	114300	15414280	5150	5150	5150	5150	0
519	20240620	114200	15414280	5150	5150	5150	5150	0
520	20240620	114100	15414280	5150	5150	5150	5150	0
521	20240620	114000	15414280	5150	5150	5150	5150	0
522	20240620	113900	15414280	5150	5150	5150	5150	0
523	20240620	113800	15414280	5150	5150	5150	5150	0
524	20240620	113700	15414280	5150	5150	5150	5150	0
525	20240620	113600	15414280	5150	5150	5150	5150	0
526	20240620	113500	15414280	5150	5150	5150	5150	4
527	20240620	113400	15393680	5180	5180	5180	5180	0
528	20240620	113300	15393680	5180	5180	5180	5180	19
529	20240620	113200	15295260	5180	5180	5180	5180	0
530	20240620	113100	15295260	5180	5180	5180	5180	0
531	20240620	113000	15295260	5180	5180	5180	5180	19
532	20240620	112900	15196840	5150	5150	5150	5150	0
533	20240620	112800	15196840	5150	5150	5150	5150	0
534	20240620	112700	15196840	5150	5150	5150	5150	0
535	20240620	112600	15196840	5150	5150	5150	5150	0
536	20240620	112500	15196840	5150	5150	5150	5150	0
537	20240620	112400	15196840	5150	5150	5150	5150	0
538	20240620	112300	15196840	5150	5150	5150	5150	0
539	20240620	112200	15196840	5150	5150	5150	5150	0
540	20240620	112100	15196840	5150	5150	5150	5150	0
541	20240620	112000	15196840	5150	5150	5150	5150	0
542	20240620	111900	15196840	5150	5150	5150	5150	0
543	20240620	111800	15196840	5150	5150	5150	5150	0
544	20240620	111700	15196840	5150	5150	5150	5150	0
545	20240620	111600	15196840	5150	5150	5150	5150	0
546	20240620	111500	15196840	5150	5150	5150	5150	4
547	20240620	111400	15176240	5150	5150	5150	5150	0
548	20240620	111300	15176240	5150	5150	5150	5150	0
549	20240620	111200	15176240	5150	5150	5150	5150	0
550	20240620	111100	15176240	5150	5150	5150	5150	0
551	20240620	111000	15176240	5150	5150	5150	5150	0
552	20240620	110900	15176240	5150	5150	5150	5150	0
553	20240620	110800	15176240	5150	5150	5150	5150	0
554	20240620	110700	15176240	5150	5150	5150	5150	0
555	20240620	110600	15176240	5150	5150	5150	5150	0
556	20240620	110500	15176240	5150	5150	5150	5150	0
557	20240620	110400	15176240	5150	5150	5150	5150	0
558	20240620	110300	15176240	5150	5150	5150	5150	0
559	20240620	110200	15176240	5150	5150	5150	5150	0
560	20240620	110100	15176240	5150	5150	5150	5150	0
561	20240620	110000	15176240	5150	5150	5150	5150	0
562	20240620	105900	15176240	5150	5150	5150	5150	0
563	20240620	105800	15176240	5150	5150	5150	5150	104
564	20240620	105700	14640640	5150	5150	5150	5150	0
565	20240620	105600	14640640	5150	5150	5150	5150	0
566	20240620	105500	14640640	5150	5150	5150	5150	5
567	20240620	105400	14614890	5160	5160	5160	5160	0
568	20240620	105300	14614890	5160	5160	5160	5160	0
569	20240620	105200	14614890	5160	5160	5160	5160	0
570	20240620	105100	14614890	5160	5160	5160	5160	0
571	20240620	105000	14614890	5160	5160	5160	5160	0
572	20240620	104900	14614890	5160	5160	5160	5160	0
573	20240620	104800	14614890	5160	5180	5180	5160	1085
574	20240620	104700	8999580	5180	5180	5180	5180	8
575	20240620	104600	8958140	5180	5180	5180	5180	8
576	20240620	104500	8916700	5180	5180	5180	5180	232
577	20240620	104400	7714940	5180	5180	5180	5180	9
578	20240620	104300	7668320	5180	5180	5180	5180	0
579	20240620	104200	7668320	5180	5180	5180	5180	0
580	20240620	104100	7668320	5180	5180	5180	5180	9
581	20240620	104000	7621700	5180	5180	5180	5180	0
582	20240620	103900	7621700	5180	5180	5180	5180	0
583	20240620	103800	7621700	5180	5180	5180	5180	10
584	20240620	103700	7569900	5170	5170	5170	5170	0
585	20240620	103600	7569900	5170	5170	5170	5170	0
586	20240620	103500	7569900	5170	5170	5170	5170	6
587	20240620	103400	7538880	5170	5170	5170	5170	0
588	20240620	103300	7538880	5170	5170	5170	5170	0
589	20240620	103200	7538880	5170	5170	5170	5170	12
590	20240620	103100	7476840	5170	5170	5170	5170	0
591	20240620	103000	7476840	5170	5170	5170	5170	0
592	20240620	102900	7476840	5170	5170	5170	5170	0
593	20240620	102800	7476840	5170	5170	5170	5170	13
594	20240620	102700	7409630	5170	5170	5170	5170	0
595	20240620	102600	7409630	5170	5170	5170	5170	0
596	20240620	102500	7409630	5170	5170	5170	5170	15
597	20240620	102400	7332080	5170	5170	5170	5170	0
598	20240620	102300	7332080	5170	5170	5170	5170	0
599	20240620	102200	7332080	5170	5170	5170	5170	17
600	20240620	102100	7244190	5170	5170	5170	5170	0
601	20240620	102000	7244190	5170	5170	5170	5170	0
602	20240620	101900	7244190	5170	5170	5170	5170	19
603	20240620	101800	7145960	5170	5170	5170	5170	0
604	20240620	101700	7145960	5170	5170	5170	5170	0
605	20240620	101600	7145960	5170	5170	5170	5170	1
606	20240620	101500	7140790	5170	5170	5170	5170	5
607	20240620	101400	7114940	5170	5170	5170	5170	0
608	20240620	101300	7114940	5170	5170	5170	5170	24
609	20240620	101200	6990860	5170	5170	5170	5170	0
610	20240620	101100	6990860	5170	5170	5170	5170	0
611	20240620	101000	6990860	5170	5170	5170	5170	11
612	20240620	100900	6933990	5170	5170	5170	5170	0
613	20240620	100800	6933990	5170	5170	5170	5170	0
614	20240620	100700	6933990	5170	5170	5170	5170	41
615	20240620	100600	6722020	5170	5170	5170	5170	0
616	20240620	100500	6722020	5170	5170	5170	5170	0
617	20240620	100400	6722020	5170	5170	5170	5170	0
618	20240620	100300	6722020	5170	5170	5170	5170	0
619	20240620	100200	6722020	5170	5170	5170	5170	0
620	20240620	100100	6722020	5170	5170	5170	5170	0
621	20240620	100000	6722020	5170	5170	5170	5170	0
622	20240620	095900	6722020	5170	5170	5170	5170	0
623	20240620	095800	6722020	5170	5170	5170	5170	0
624	20240620	095700	6722020	5170	5170	5170	5170	0
625	20240620	095600	6722020	5170	5170	5170	5170	0
626	20240620	095500	6722020	5170	5170	5170	5170	5
627	20240620	095400	6696170	5170	5170	5170	5170	0
628	20240620	095300	6696170	5170	5170	5170	5170	0
629	20240620	095200	6696170	5170	5170	5170	5170	0
630	20240620	095100	6696170	5170	5170	5170	5170	0
631	20240620	095000	6696170	5170	5170	5170	5170	0
632	20240620	094900	6696170	5170	5170	5170	5170	0
633	20240620	094800	6696170	5170	5170	5170	5170	0
634	20240620	094700	6696170	5170	5170	5170	5170	0
635	20240620	094600	6696170	5170	5170	5170	5170	0
636	20240620	094500	6696170	5170	5170	5170	5170	0
637	20240620	094400	6696170	5170	5170	5170	5170	0
638	20240620	094300	6696170	5170	5170	5170	5170	0
639	20240620	094200	6696170	5170	5170	5170	5170	0
640	20240620	094100	6696170	5170	5170	5170	5170	0
641	20240620	094000	6696170	5170	5170	5170	5170	0
642	20240620	093900	6696170	5170	5170	5170	5170	0
643	20240620	093800	6696170	5170	5170	5170	5170	0
644	20240620	093700	6696170	5170	5170	5170	5170	0
645	20240620	093600	6696170	5170	5170	5170	5170	0
646	20240620	093500	6696170	5170	5170	5170	5170	5
647	20240620	093400	6670320	5170	5170	5170	5170	0
648	20240620	093300	6670320	5170	5170	5170	5170	0
649	20240620	093200	6670320	5170	5170	5170	5170	1
650	20240620	093100	6665150	5170	5170	5170	5170	4
651	20240620	093000	6644470	5170	5170	5170	5170	0
652	20240620	092900	6644470	5170	5170	5170	5170	0
653	20240620	092800	6644470	5170	5170	5170	5170	0
654	20240620	092700	6644470	5170	5170	5170	5170	0
655	20240620	092600	6644470	5170	5170	5170	5170	0
656	20240620	092500	6644470	5170	5170	5170	5170	0
657	20240620	092400	6644470	5170	5170	5170	5170	0
658	20240620	092300	6644470	5170	5170	5170	5170	0
659	20240620	092200	6644470	5170	5180	5180	5170	20
660	20240620	092100	6540990	5170	5170	5170	5170	0
661	20240620	092000	6540990	5170	5170	5170	5170	0
662	20240620	091900	6540990	5170	5170	5170	5170	0
663	20240620	091800	6540990	5170	5170	5170	5170	0
664	20240620	091700	6540990	5170	5170	5170	5170	11
665	20240620	091600	6484120	5180	5180	5180	5180	0
666	20240620	091500	6484120	5180	5180	5180	5180	90
667	20240620	091400	6017920	5200	5200	5200	5200	0
668	20240620	091300	6017920	5200	5200	5200	5200	50
669	20240620	091200	5757920	5180	5180	5180	5180	0
670	20240620	091100	5757920	5180	5180	5180	5180	0
671	20240620	091000	5757920	5180	5180	5180	5180	0
672	20240620	090900	5757920	5180	5180	5180	5180	10
673	20240620	090800	5706120	5180	5180	5180	5180	0
674	20240620	090700	5706120	5180	5180	5180	5180	0
675	20240620	090600	5706120	5180	5180	5180	5180	0
676	20240620	090500	5706120	5180	5180	5180	5180	0
677	20240620	090400	5706120	5180	5220	5220	5180	798
678	20240620	090300	1562040	5220	5220	5220	5220	0
679	20240620	090200	1562040	5220	5220	5220	5220	12
680	20240620	090100	1499400	5220	5220	5220	5220	157
681	20240620	090000	679860	5220	5230	5230	5220	130