KissMeData/200780/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	203900	30043990	5870	5870	5870	5870	430
3	20240607	203800	30043990	5870	5870	5870	5870	0
4	20240607	203700	30043990	5870	5870	5870	5870	0
5	20240607	203600	30043990	5870	5870	5870	5870	0
6	20240607	203500	30043990	5870	5870	5870	5870	0
7	20240607	203400	30043990	5870	5870	5870	5870	0
8	20240607	203300	30043990	5870	5870	5870	5870	0
9	20240607	203200	30043990	5870	5870	5870	5870	0
10	20240607	203100	30043990	5870	5870	5870	5870	0
11	20240607	203000	30043990	5870	5870	5870	5870	0
12	20240607	202900	30043990	5870	5870	5870	5870	0
13	20240607	202800	30043990	5870	5870	5870	5870	0
14	20240607	202700	30043990	5870	5870	5870	5870	0
15	20240607	202600	30043990	5870	5870	5870	5870	0
16	20240607	202500	30043990	5870	5870	5870	5870	0
17	20240607	202400	30043990	5870	5870	5870	5870	0
18	20240607	202300	30043990	5870	5870	5870	5870	0
19	20240607	202200	30043990	5870	5870	5870	5870	0
20	20240607	202100	30043990	5870	5870	5870	5870	0
21	20240607	202000	30043990	5870	5870	5870	5870	0
22	20240607	201900	30043990	5870	5870	5870	5870	0
23	20240607	201800	30043990	5870	5870	5870	5870	0
24	20240607	201700	30043990	5870	5870	5870	5870	0
25	20240607	201600	30043990	5870	5870	5870	5870	0
26	20240607	201500	30043990	5870	5870	5870	5870	0
27	20240607	201400	30043990	5870	5870	5870	5870	0
28	20240607	201300	30043990	5870	5870	5870	5870	0
29	20240607	201200	30043990	5870	5870	5870	5870	0
30	20240607	201100	30043990	5870	5870	5870	5870	0
31	20240607	201000	30043990	5870	5870	5870	5870	0
32	20240607	200900	30043990	5870	5870	5870	5870	430
33	20240607	200800	30043990	5870	5870	5870	5870	0
34	20240607	200700	30043990	5870	5870	5870	5870	0
35	20240607	200600	30043990	5870	5870	5870	5870	0
36	20240607	200500	30043990	5870	5870	5870	5870	0
37	20240607	200400	30043990	5870	5870	5870	5870	0
38	20240607	200300	30043990	5870	5870	5870	5870	0
39	20240607	200200	30043990	5870	5870	5870	5870	0
40	20240607	200100	30043990	5870	5870	5870	5870	0
41	20240607	200000	30043990	5870	5870	5870	5870	0
42	20240607	195900	30043990	5870	5870	5870	5870	0
43	20240607	195800	30043990	5870	5870	5870	5870	0
44	20240607	195700	30043990	5870	5870	5870	5870	0
45	20240607	195600	30043990	5870	5870	5870	5870	0
46	20240607	195500	30043990	5870	5870	5870	5870	0
47	20240607	195400	30043990	5870	5870	5870	5870	0
48	20240607	195300	30043990	5870	5870	5870	5870	0
49	20240607	195200	30043990	5870	5870	5870	5870	0
50	20240607	195100	30043990	5870	5870	5870	5870	0
51	20240607	195000	30043990	5870	5870	5870	5870	0
52	20240607	194900	30043990	5870	5870	5870	5870	0
53	20240607	194800	30043990	5870	5870	5870	5870	0
54	20240607	194700	30043990	5870	5870	5870	5870	0
55	20240607	194600	30043990	5870	5870	5870	5870	0
56	20240607	194500	30043990	5870	5870	5870	5870	0
57	20240607	194400	30043990	5870	5870	5870	5870	0
58	20240607	194300	30043990	5870	5870	5870	5870	0
59	20240607	194200	30043990	5870	5870	5870	5870	0
60	20240607	194100	30043990	5870	5870	5870	5870	0
61	20240607	194000	30043990	5870	5870	5870	5870	0
62	20240607	193900	30043990	5870	5870	5870	5870	430
63	20240607	193800	30043990	5870	5870	5870	5870	0
64	20240607	193700	30043990	5870	5870	5870	5870	0
65	20240607	193600	30043990	5870	5870	5870	5870	0
66	20240607	193500	30043990	5870	5870	5870	5870	0
67	20240607	193400	30043990	5870	5870	5870	5870	0
68	20240607	193300	30043990	5870	5870	5870	5870	0
69	20240607	193200	30043990	5870	5870	5870	5870	0
70	20240607	193100	30043990	5870	5870	5870	5870	0
71	20240607	193000	30043990	5870	5870	5870	5870	0
72	20240607	192900	30043990	5870	5870	5870	5870	0
73	20240607	192800	30043990	5870	5870	5870	5870	0
74	20240607	192700	30043990	5870	5870	5870	5870	0
75	20240607	192600	30043990	5870	5870	5870	5870	0
76	20240607	192500	30043990	5870	5870	5870	5870	0
77	20240607	192400	30043990	5870	5870	5870	5870	0
78	20240607	192300	30043990	5870	5870	5870	5870	0
79	20240607	192200	30043990	5870	5870	5870	5870	0
80	20240607	192100	30043990	5870	5870	5870	5870	0
81	20240607	192000	30043990	5870	5870	5870	5870	0
82	20240607	191900	30043990	5870	5870	5870	5870	0
83	20240607	191800	30043990	5870	5870	5870	5870	0
84	20240607	191700	30043990	5870	5870	5870	5870	0
85	20240607	191600	30043990	5870	5870	5870	5870	0
86	20240607	191500	30043990	5870	5870	5870	5870	0
87	20240607	191400	30043990	5870	5870	5870	5870	0
88	20240607	191300	30043990	5870	5870	5870	5870	0
89	20240607	191200	30043990	5870	5870	5870	5870	0
90	20240607	191100	30043990	5870	5870	5870	5870	0
91	20240607	191000	30043990	5870	5870	5870	5870	0
92	20240607	190900	30043990	5870	5870	5870	5870	430
93	20240607	190800	30043990	5870	5870	5870	5870	0
94	20240607	190700	30043990	5870	5870	5870	5870	0
95	20240607	190600	30043990	5870	5870	5870	5870	0
96	20240607	190500	30043990	5870	5870	5870	5870	0
97	20240607	190400	30043990	5870	5870	5870	5870	0
98	20240607	190300	30043990	5870	5870	5870	5870	0
99	20240607	190200	30043990	5870	5870	5870	5870	0
100	20240607	190100	30043990	5870	5870	5870	5870	0
101	20240607	190000	30043990	5870	5870	5870	5870	0
102	20240607	185900	30043990	5870	5870	5870	5870	0
103	20240607	185800	30043990	5870	5870	5870	5870	0
104	20240607	185700	30043990	5870	5870	5870	5870	0
105	20240607	185600	30043990	5870	5870	5870	5870	0
106	20240607	185500	30043990	5870	5870	5870	5870	0
107	20240607	185400	30043990	5870	5870	5870	5870	0
108	20240607	185300	30043990	5870	5870	5870	5870	0
109	20240607	185200	30043990	5870	5870	5870	5870	0
110	20240607	185100	30043990	5870	5870	5870	5870	0
111	20240607	185000	30043990	5870	5870	5870	5870	0
112	20240607	184900	30043990	5870	5870	5870	5870	0
113	20240607	184800	30043990	5870	5870	5870	5870	0
114	20240607	184700	30043990	5870	5870	5870	5870	0
115	20240607	184600	30043990	5870	5870	5870	5870	0
116	20240607	184500	30043990	5870	5870	5870	5870	0
117	20240607	184400	30043990	5870	5870	5870	5870	0
118	20240607	184300	30043990	5870	5870	5870	5870	0
119	20240607	184200	30043990	5870	5870	5870	5870	0
120	20240607	184100	30043990	5870	5870	5870	5870	0
121	20240607	184000	30043990	5870	5870	5870	5870	0
122	20240607	183900	30043990	5870	5870	5870	5870	430
123	20240607	183800	30043990	5870	5870	5870	5870	0
124	20240607	183700	30043990	5870	5870	5870	5870	0
125	20240607	183600	30043990	5870	5870	5870	5870	0
126	20240607	183500	30043990	5870	5870	5870	5870	0
127	20240607	183400	30043990	5870	5870	5870	5870	0
128	20240607	183300	30043990	5870	5870	5870	5870	0
129	20240607	183200	30043990	5870	5870	5870	5870	0
130	20240607	183100	30043990	5870	5870	5870	5870	0
131	20240607	183000	30043990	5870	5870	5870	5870	0
132	20240607	182900	30043990	5870	5870	5870	5870	0
133	20240607	182800	30043990	5870	5870	5870	5870	0
134	20240607	182700	30043990	5870	5870	5870	5870	0
135	20240607	182600	30043990	5870	5870	5870	5870	0
136	20240607	182500	30043990	5870	5870	5870	5870	0
137	20240607	182400	30043990	5870	5870	5870	5870	0
138	20240607	182300	30043990	5870	5870	5870	5870	0
139	20240607	182200	30043990	5870	5870	5870	5870	0
140	20240607	182100	30043990	5870	5870	5870	5870	0
141	20240607	182000	30043990	5870	5870	5870	5870	0
142	20240607	181900	30043990	5870	5870	5870	5870	0
143	20240607	181800	30043990	5870	5870	5870	5870	0
144	20240607	181700	30043990	5870	5870	5870	5870	0
145	20240607	181600	30043990	5870	5870	5870	5870	0
146	20240607	181500	30043990	5870	5870	5870	5870	0
147	20240607	181400	30043990	5870	5870	5870	5870	0
148	20240607	181300	30043990	5870	5870	5870	5870	0
149	20240607	181200	30043990	5870	5870	5870	5870	0
150	20240607	181100	30043990	5870	5870	5870	5870	0
151	20240607	181000	30043990	5870	5870	5870	5870	0
152	20240607	180900	30043990	5870	5870	5870	5870	430
153	20240607	180800	30043990	5870	5870	5870	5870	0
154	20240607	180700	30043990	5870	5870	5870	5870	0
155	20240607	180600	30043990	5870	5870	5870	5870	0
156	20240607	180500	30043990	5870	5870	5870	5870	0
157	20240607	180400	30043990	5870	5870	5870	5870	0
158	20240607	180300	30043990	5870	5870	5870	5870	0
159	20240607	180200	30043990	5870	5870	5870	5870	0
160	20240607	180100	30043990	5870	5870	5870	5870	0
161	20240607	180000	30043990	5870	5870	5870	5870	0
162	20240607	175900	30043990	5870	5870	5870	5870	0
163	20240607	175800	30043990	5870	5870	5870	5870	0
164	20240607	175700	30043990	5870	5870	5870	5870	0
165	20240607	175600	30043990	5870	5870	5870	5870	0
166	20240607	175500	30043990	5870	5870	5870	5870	0
167	20240607	175400	30043990	5870	5870	5870	5870	0
168	20240607	175300	30043990	5870	5870	5870	5870	0
169	20240607	175200	30043990	5870	5870	5870	5870	0
170	20240607	175100	30043990	5870	5870	5870	5870	0
171	20240607	175000	30043990	5870	5870	5870	5870	0
172	20240607	174900	30043990	5870	5870	5870	5870	0
173	20240607	174800	30043990	5870	5870	5870	5870	0
174	20240607	174700	30043990	5870	5870	5870	5870	0
175	20240607	174600	30043990	5870	5870	5870	5870	0
176	20240607	174500	30043990	5870	5870	5870	5870	0
177	20240607	174400	30043990	5870	5870	5870	5870	0
178	20240607	174300	30043990	5870	5870	5870	5870	0
179	20240607	174200	30043990	5870	5870	5870	5870	0
180	20240607	174100	30043990	5870	5870	5870	5870	0
181	20240607	174000	30043990	5870	5870	5870	5870	0
182	20240607	173900	30043990	5870	5870	5870	5870	430
183	20240607	173800	30043990	5870	5870	5870	5870	0
184	20240607	173700	30043990	5870	5870	5870	5870	0
185	20240607	173600	30043990	5870	5870	5870	5870	0
186	20240607	173500	30043990	5870	5870	5870	5870	0
187	20240607	173400	30043990	5870	5870	5870	5870	0
188	20240607	173300	30043990	5870	5870	5870	5870	0
189	20240607	173200	30043990	5870	5870	5870	5870	0
190	20240607	173100	30043990	5870	5870	5870	5870	0
191	20240607	173000	30043990	5870	5870	5870	5870	0
192	20240607	172900	30043990	5870	5870	5870	5870	0
193	20240607	172800	30043990	5870	5870	5870	5870	0
194	20240607	172700	30043990	5870	5870	5870	5870	0
195	20240607	172600	30043990	5870	5870	5870	5870	0
196	20240607	172500	30043990	5870	5870	5870	5870	0
197	20240607	172400	30043990	5870	5870	5870	5870	0
198	20240607	172300	30043990	5870	5870	5870	5870	0
199	20240607	172200	30043990	5870	5870	5870	5870	0
200	20240607	172100	30043990	5870	5870	5870	5870	0
201	20240607	172000	30043990	5870	5870	5870	5870	0
202	20240607	171900	30043990	5870	5870	5870	5870	0
203	20240607	171800	30043990	5870	5870	5870	5870	0
204	20240607	171700	30043990	5870	5870	5870	5870	0
205	20240607	171600	30043990	5870	5870	5870	5870	0
206	20240607	171500	30043990	5870	5870	5870	5870	0
207	20240607	171400	30043990	5870	5870	5870	5870	0
208	20240607	171300	30043990	5870	5870	5870	5870	0
209	20240607	171200	30043990	5870	5870	5870	5870	0
210	20240607	171100	30043990	5870	5870	5870	5870	0
211	20240607	171000	30043990	5870	5870	5870	5870	0
212	20240607	170900	30043990	5870	5870	5870	5870	430
213	20240607	170800	30043990	5870	5870	5870	5870	0
214	20240607	170700	30043990	5870	5870	5870	5870	0
215	20240607	170600	30043990	5870	5870	5870	5870	0
216	20240607	170500	30043990	5870	5870	5870	5870	0
217	20240607	170400	30043990	5870	5870	5870	5870	0
218	20240607	170300	30043990	5870	5870	5870	5870	0
219	20240607	170200	30043990	5870	5870	5870	5870	0
220	20240607	170100	30043990	5870	5870	5870	5870	0
221	20240607	170000	30043990	5870	5870	5870	5870	0
222	20240607	165900	30043990	5870	5870	5870	5870	0
223	20240607	165800	30043990	5870	5870	5870	5870	0
224	20240607	165700	30043990	5870	5870	5870	5870	0
225	20240607	165600	30043990	5870	5870	5870	5870	0
226	20240607	165500	30043990	5870	5870	5870	5870	0
227	20240607	165400	30043990	5870	5870	5870	5870	0
228	20240607	165300	30043990	5870	5870	5870	5870	0
229	20240607	165200	30043990	5870	5870	5870	5870	0
230	20240607	165100	30043990	5870	5870	5870	5870	0
231	20240607	165000	30043990	5870	5870	5870	5870	0
232	20240607	164900	30043990	5870	5870	5870	5870	0
233	20240607	164800	30043990	5870	5870	5870	5870	0
234	20240607	164700	30043990	5870	5870	5870	5870	0
235	20240607	164600	30043990	5870	5870	5870	5870	0
236	20240607	164500	30043990	5870	5870	5870	5870	0
237	20240607	164400	30043990	5870	5870	5870	5870	0
238	20240607	164300	30043990	5870	5870	5870	5870	0
239	20240607	164200	30043990	5870	5870	5870	5870	0
240	20240607	164100	30043990	5870	5870	5870	5870	0
241	20240607	164000	30043990	5870	5870	5870	5870	0
242	20240607	163900	30043990	5870	5870	5870	5870	430
243	20240607	163800	30043990	5870	5870	5870	5870	0
244	20240607	163700	30043990	5870	5870	5870	5870	0
245	20240607	163600	30043990	5870	5870	5870	5870	0
246	20240607	163500	30043990	5870	5870	5870	5870	0
247	20240607	163400	30043990	5870	5870	5870	5870	0
248	20240607	163300	30043990	5870	5870	5870	5870	0
249	20240607	163200	30043990	5870	5870	5870	5870	0
250	20240607	163100	30043990	5870	5870	5870	5870	0
251	20240607	163000	30043990	5870	5870	5870	5870	0
252	20240607	162900	30043990	5870	5870	5870	5870	0
253	20240607	162800	30043990	5870	5870	5870	5870	0
254	20240607	162700	30043990	5870	5870	5870	5870	0
255	20240607	162600	30043990	5870	5870	5870	5870	0
256	20240607	162500	30043990	5870	5870	5870	5870	0
257	20240607	162400	30043990	5870	5870	5870	5870	0
258	20240607	162300	30043990	5870	5870	5870	5870	0
259	20240607	162200	30043990	5870	5870	5870	5870	0
260	20240607	162100	30043990	5870	5870	5870	5870	0
261	20240607	162000	30043990	5870	5870	5870	5870	0
262	20240607	161900	30043990	5870	5870	5870	5870	0
263	20240607	161800	30043990	5870	5870	5870	5870	0
264	20240607	161700	30043990	5870	5870	5870	5870	0
265	20240607	161600	30043990	5870	5870	5870	5870	0
266	20240607	161500	30043990	5870	5870	5870	5870	0
267	20240607	161400	30043990	5870	5870	5870	5870	0
268	20240607	161300	30043990	5870	5870	5870	5870	0
269	20240607	161200	30043990	5870	5870	5870	5870	0
270	20240607	161100	30043990	5870	5870	5870	5870	0
271	20240607	161000	30043990	5870	5870	5870	5870	0
272	20240607	160900	30043990	5870	5870	5870	5870	430
273	20240607	160800	30043990	5870	5870	5870	5870	0
274	20240607	160700	30043990	5870	5870	5870	5870	0
275	20240607	160600	30043990	5870	5870	5870	5870	0
276	20240607	160500	30043990	5870	5870	5870	5870	0
277	20240607	160400	30043990	5870	5870	5870	5870	0
278	20240607	160300	30043990	5870	5870	5870	5870	0
279	20240607	160200	30043990	5870	5870	5870	5870	0
280	20240607	160100	30043990	5870	5870	5870	5870	0
281	20240607	160000	30043990	5870	5870	5870	5870	0
282	20240607	155900	30043990	5870	5870	5870	5870	0
283	20240607	155800	30043990	5870	5870	5870	5870	0
284	20240607	155700	30043990	5870	5870	5870	5870	0
285	20240607	155600	30043990	5870	5870	5870	5870	0
286	20240607	155500	30043990	5870	5870	5870	5870	0
287	20240607	155400	30043990	5870	5870	5870	5870	0
288	20240607	155300	30043990	5870	5870	5870	5870	0
289	20240607	155200	30043990	5870	5870	5870	5870	0
290	20240607	155100	30043990	5870	5870	5870	5870	0
291	20240607	155000	30043990	5870	5870	5870	5870	0
292	20240607	154900	30043990	5870	5870	5870	5870	0
293	20240607	154800	30043990	5870	5870	5870	5870	0
294	20240607	154700	30043990	5870	5870	5870	5870	0
295	20240607	154600	30043990	5870	5870	5870	5870	0
296	20240607	154500	30043990	5870	5870	5870	5870	0
297	20240607	154400	30043990	5870	5870	5870	5870	0
298	20240607	154300	30043990	5870	5870	5870	5870	0
299	20240607	154200	30043990	5870	5870	5870	5870	0
300	20240607	154100	30043990	5870	5870	5870	5870	0
301	20240607	154000	30043990	5870	5870	5870	5870	0
302	20240607	153900	30043990	5870	5870	5870	5870	430
303	20240607	153800	30043990	5870	5870	5870	5870	0
304	20240607	153700	30043990	5870	5870	5870	5870	0
305	20240607	153600	30043990	5870	5870	5870	5870	0
306	20240607	153500	30043990	5870	5870	5870	5870	0
307	20240607	153400	30043990	5870	5870	5870	5870	0
308	20240607	153300	30043990	5870	5870	5870	5870	0
309	20240607	153200	30043990	5870	5870	5870	5870	0
310	20240607	153100	30043990	5870	5870	5870	5870	0
311	20240607	153000	30043990	5870	5870	5870	5870	430
312	20240607	152900	27519890	5870	5870	5870	5870	0
313	20240607	152800	27519890	5870	5870	5870	5870	0
314	20240607	152700	27519890	5870	5870	5870	5870	0
315	20240607	152600	27519890	5870	5870	5870	5870	0
316	20240607	152500	27519890	5870	5870	5870	5870	0
317	20240607	152400	27519890	5870	5870	5870	5870	0
318	20240607	152300	27519890	5870	5870	5870	5870	0
319	20240607	152200	27519890	5870	5870	5870	5870	0
320	20240607	152100	27519890	5870	5870	5870	5870	0
321	20240607	152000	27519890	5870	5870	5870	5870	0
322	20240607	151900	27519890	5870	5870	5870	5870	0
323	20240607	151800	27519890	5870	5870	5870	5870	0
324	20240607	151700	27519890	5870	5870	5870	5870	0
325	20240607	151600	27519890	5870	5870	5870	5870	0
326	20240607	151500	27519890	5870	5870	5870	5870	0
327	20240607	151400	27519890	5870	5870	5870	5870	0
328	20240607	151300	27519890	5870	5870	5870	5870	0
329	20240607	151200	27519890	5870	5870	5870	5870	0
330	20240607	151100	27519890	5870	5870	5870	5870	0
331	20240607	151000	27519890	5870	5870	5870	5870	0
332	20240607	150900	27519890	5870	5870	5870	5870	0
333	20240607	150800	27519890	5870	5870	5870	5870	0
334	20240607	150700	27519890	5870	5870	5870	5870	0
335	20240607	150600	27519890	5870	5870	5870	5870	0
336	20240607	150500	27519890	5870	5870	5870	5870	0
337	20240607	150400	27519890	5870	5870	5870	5870	0
338	20240607	150300	27519890	5870	5870	5870	5870	0
339	20240607	150200	27519890	5870	5870	5870	5870	0
340	20240607	150100	27519890	5870	5870	5870	5870	0
341	20240607	150000	27519890	5870	5870	5870	5870	0
342	20240607	145900	27519890	5870	5870	5870	5870	0
343	20240607	145800	27519890	5870	5870	5870	5870	0
344	20240607	145700	27519890	5870	5870	5870	5870	0
345	20240607	145600	27519890	5870	5870	5870	5870	0
346	20240607	145500	27519890	5870	5870	5870	5870	0
347	20240607	145400	27519890	5870	5870	5870	5870	0
348	20240607	145300	27519890	5870	5870	5870	5870	0
349	20240607	145200	27519890	5870	5870	5870	5870	0
350	20240607	145100	27519890	5870	5870	5870	5870	0
351	20240607	145000	27519890	5870	5870	5870	5870	0
352	20240607	144900	27519890	5870	5870	5870	5870	0
353	20240607	144800	27519890	5870	5870	5870	5870	0
354	20240607	144700	27519890	5870	5870	5870	5870	0
355	20240607	144600	27519890	5870	5870	5870	5870	0
356	20240607	144500	27519890	5870	5870	5870	5870	0
357	20240607	144400	27519890	5870	5870	5870	5870	0
358	20240607	144300	27519890	5870	5870	5870	5870	0
359	20240607	144200	27519890	5870	5870	5870	5870	0
360	20240607	144100	27519890	5870	5870	5870	5870	0
361	20240607	144000	27519890	5870	5870	5870	5870	0
362	20240607	143900	27519890	5870	5870	5870	5870	18
363	20240607	143800	27414230	5860	5860	5860	5860	2
364	20240607	143700	27402510	5850	5850	5850	5850	263
365	20240607	143600	25863960	5850	5860	5860	5850	257
366	20240607	143500	24358790	5870	5870	5870	5870	0
367	20240607	143400	24358790	5870	5870	5870	5870	0
368	20240607	143300	24358790	5870	5870	5870	5870	0
369	20240607	143200	24358790	5870	5870	5870	5870	0
370	20240607	143100	24358790	5870	5870	5870	5870	0
371	20240607	143000	24358790	5870	5870	5870	5870	0
372	20240607	142900	24358790	5870	5870	5870	5870	0
373	20240607	142800	24358790	5870	5870	5870	5870	0
374	20240607	142700	24358790	5870	5870	5870	5870	0
375	20240607	142600	24358790	5870	5870	5870	5870	0
376	20240607	142500	24358790	5870	5870	5870	5870	0
377	20240607	142400	24358790	5870	5870	5870	5870	0
378	20240607	142300	24358790	5870	5870	5870	5870	0
379	20240607	142200	24358790	5870	5870	5870	5870	0
380	20240607	142100	24358790	5870	5870	5870	5870	0
381	20240607	142000	24358790	5870	5870	5870	5870	0
382	20240607	141900	24358790	5870	5870	5870	5870	0
383	20240607	141800	24358790	5870	5870	5870	5870	0
384	20240607	141700	24358790	5870	5870	5870	5870	0
385	20240607	141600	24358790	5870	5870	5870	5870	0
386	20240607	141500	24358790	5870	5870	5870	5870	0
387	20240607	141400	24358790	5870	5870	5870	5870	0
388	20240607	141300	24358790	5870	5870	5870	5870	0
389	20240607	141200	24358790	5870	5870	5870	5870	0
390	20240607	141100	24358790	5870	5870	5870	5870	0
391	20240607	141000	24358790	5870	5870	5870	5870	0
392	20240607	140900	24358790	5870	5870	5870	5870	0
393	20240607	140800	24358790	5870	5870	5870	5870	0
394	20240607	140700	24358790	5870	5870	5870	5870	0
395	20240607	140600	24358790	5870	5870	5870	5870	0
396	20240607	140500	24358790	5870	5870	5870	5870	0
397	20240607	140400	24358790	5870	5870	5870	5870	0
398	20240607	140300	24358790	5870	5870	5870	5870	0
399	20240607	140200	24358790	5870	5870	5870	5870	0
400	20240607	140100	24358790	5870	5870	5870	5870	0
401	20240607	140000	24358790	5870	5870	5870	5870	0
402	20240607	135900	24358790	5870	5870	5870	5870	0
403	20240607	135800	24358790	5870	5870	5870	5870	0
404	20240607	135700	24358790	5870	5870	5870	5870	0
405	20240607	135600	24358790	5870	5870	5870	5870	0
406	20240607	135500	24358790	5870	5870	5870	5870	0
407	20240607	135400	24358790	5870	5870	5870	5870	0
408	20240607	135300	24358790	5870	5870	5870	5870	0
409	20240607	135200	24358790	5870	5870	5870	5870	0
410	20240607	135100	24358790	5870	5870	5870	5870	0
411	20240607	135000	24358790	5870	5870	5870	5870	0
412	20240607	134900	24358790	5870	5870	5870	5870	0
413	20240607	134800	24358790	5870	5870	5870	5870	0
414	20240607	134700	24358790	5870	5870	5870	5870	0
415	20240607	134600	24358790	5870	5870	5870	5870	0
416	20240607	134500	24358790	5870	5870	5870	5870	0
417	20240607	134400	24358790	5870	5870	5870	5870	0
418	20240607	134300	24358790	5870	5870	5870	5870	0
419	20240607	134200	24358790	5870	5870	5870	5870	0
420	20240607	134100	24358790	5870	5870	5870	5870	0
421	20240607	134000	24358790	5870	5870	5870	5870	0
422	20240607	133900	24358790	5870	5870	5870	5870	0
423	20240607	133800	24358790	5870	5870	5870	5870	0
424	20240607	133700	24358790	5870	5870	5870	5870	0
425	20240607	133600	24358790	5870	5870	5870	5870	0
426	20240607	133500	24358790	5870	5870	5870	5870	0
427	20240607	133400	24358790	5870	5870	5870	5870	0
428	20240607	133300	24358790	5870	5870	5870	5870	0
429	20240607	133200	24358790	5870	5870	5870	5870	0
430	20240607	133100	24358790	5870	5870	5870	5870	0
431	20240607	133000	24358790	5870	5870	5870	5870	0
432	20240607	132900	24358790	5870	5870	5870	5870	0
433	20240607	132800	24358790	5870	5870	5870	5870	0
434	20240607	132700	24358790	5870	5870	5870	5870	0
435	20240607	132600	24358790	5870	5870	5870	5870	0
436	20240607	132500	24358790	5870	5870	5870	5870	0
437	20240607	132400	24358790	5870	5870	5870	5870	0
438	20240607	132300	24358790	5870	5870	5870	5870	0
439	20240607	132200	24358790	5870	5870	5870	5870	0
440	20240607	132100	24358790	5870	5870	5870	5870	0
441	20240607	132000	24358790	5870	5870	5870	5870	0
442	20240607	131900	24358790	5870	5870	5870	5870	0
443	20240607	131800	24358790	5870	5870	5870	5870	0
444	20240607	131700	24358790	5870	5870	5870	5870	0
445	20240607	131600	24358790	5870	5870	5870	5870	0
446	20240607	131500	24358790	5870	5870	5870	5870	0
447	20240607	131400	24358790	5870	5870	5870	5870	0
448	20240607	131300	24358790	5870	5870	5870	5870	0
449	20240607	131200	24358790	5870	5870	5870	5870	0
450	20240607	131100	24358790	5870	5870	5870	5870	0
451	20240607	131000	24358790	5870	5870	5870	5870	0
452	20240607	130900	24358790	5870	5870	5870	5870	120
453	20240607	130800	23654390	5870	5870	5870	5870	0
454	20240607	130700	23654390	5870	5870	5870	5870	0
455	20240607	130600	23654390	5870	5870	5870	5870	0
456	20240607	130500	23654390	5870	5870	5870	5870	0
457	20240607	130400	23654390	5870	5870	5870	5870	0
458	20240607	130300	23654390	5870	5870	5870	5870	0
459	20240607	130200	23654390	5870	5870	5870	5870	0
460	20240607	130100	23654390	5870	5870	5870	5870	0
461	20240607	130000	23654390	5870	5870	5870	5870	0
462	20240607	125900	23654390	5870	5870	5870	5870	0
463	20240607	125800	23654390	5870	5870	5870	5870	0
464	20240607	125700	23654390	5870	5870	5870	5870	0
465	20240607	125600	23654390	5870	5870	5870	5870	0
466	20240607	125500	23654390	5870	5870	5870	5870	0
467	20240607	125400	23654390	5870	5870	5870	5870	0
468	20240607	125300	23654390	5870	5870	5870	5870	0
469	20240607	125200	23654390	5870	5870	5870	5870	0
470	20240607	125100	23654390	5870	5870	5870	5870	0
471	20240607	125000	23654390	5870	5870	5870	5870	0
472	20240607	124900	23654390	5870	5870	5870	5870	0
473	20240607	124800	23654390	5870	5870	5870	5870	0
474	20240607	124700	23654390	5870	5870	5870	5870	0
475	20240607	124600	23654390	5870	5870	5870	5870	0
476	20240607	124500	23654390	5870	5870	5870	5870	32
477	20240607	124400	23466550	5880	5880	5880	5880	0
478	20240607	124300	23466550	5880	5880	5880	5880	0
479	20240607	124200	23466550	5880	5880	5880	5880	0
480	20240607	124100	23466550	5880	5880	5880	5880	0
481	20240607	124000	23466550	5880	5880	5880	5880	0
482	20240607	123900	23466550	5880	5880	5880	5880	0
483	20240607	123800	23466550	5880	5880	5880	5880	0
484	20240607	123700	23466550	5880	5880	5880	5880	0
485	20240607	123600	23466550	5880	5880	5880	5880	0
486	20240607	123500	23466550	5880	5880	5880	5880	0
487	20240607	123400	23466550	5880	5880	5880	5880	0
488	20240607	123300	23466550	5880	5880	5880	5880	0
489	20240607	123200	23466550	5880	5880	5880	5880	0
490	20240607	123100	23466550	5880	5880	5880	5880	0
491	20240607	123000	23466550	5880	5880	5880	5880	0
492	20240607	122900	23466550	5880	5880	5880	5880	1
493	20240607	122800	23460670	5820	5820	5820	5820	0
494	20240607	122700	23460670	5820	5820	5820	5820	0
495	20240607	122600	23460670	5820	5820	5820	5820	0
496	20240607	122500	23460670	5820	5820	5820	5820	0
497	20240607	122400	23460670	5820	5820	5820	5820	0
498	20240607	122300	23460670	5820	5820	5820	5820	0
499	20240607	122200	23460670	5820	5820	5820	5820	0
500	20240607	122100	23460670	5820	5820	5820	5820	0
501	20240607	122000	23460670	5820	5820	5820	5820	0
502	20240607	121900	23460670	5820	5820	5820	5820	0
503	20240607	121800	23460670	5820	5820	5820	5820	0
504	20240607	121700	23460670	5820	5820	5820	5820	0
505	20240607	121600	23460670	5820	5820	5820	5820	0
506	20240607	121500	23460670	5820	5850	5850	5820	247
507	20240607	121400	22018670	5890	5890	5890	5890	0
508	20240607	121300	22018670	5890	5890	5890	5890	0
509	20240607	121200	22018670	5890	5890	5890	5890	0
510	20240607	121100	22018670	5890	5890	5890	5890	0
511	20240607	121000	22018670	5890	5880	5890	5880	500
512	20240607	120900	19076030	5900	5900	5900	5900	0
513	20240607	120800	19076030	5900	5900	5900	5900	0
514	20240607	120700	19076030	5900	5900	5900	5900	0
515	20240607	120600	19076030	5900	5900	5900	5900	0
516	20240607	120500	19076030	5900	5900	5900	5900	0
517	20240607	120400	19076030	5900	5900	5900	5900	0
518	20240607	120300	19076030	5900	5900	5900	5900	0
519	20240607	120200	19076030	5900	5900	5900	5900	0
520	20240607	120100	19076030	5900	5900	5900	5900	0
521	20240607	120000	19076030	5900	5900	5900	5900	0
522	20240607	115900	19076030	5900	5900	5900	5900	0
523	20240607	115800	19076030	5900	5900	5900	5900	0
524	20240607	115700	19076030	5900	5900	5900	5900	0
525	20240607	115600	19076030	5900	5900	5900	5900	0
526	20240607	115500	19076030	5900	5900	5900	5900	0
527	20240607	115400	19076030	5900	5900	5900	5900	0
528	20240607	115300	19076030	5900	5900	5900	5900	1
529	20240607	115200	19070130	5850	5850	5850	5850	0
530	20240607	115100	19070130	5850	5850	5850	5850	0
531	20240607	115000	19070130	5850	5850	5850	5850	7
532	20240607	114900	19029180	5850	5860	5860	5850	300
533	20240607	114800	17274090	5850	5850	5850	5850	0
534	20240607	114700	17274090	5850	5850	5850	5850	0
535	20240607	114600	17274090	5850	5850	5850	5850	0
536	20240607	114500	17274090	5850	5850	5850	5850	0
537	20240607	114400	17274090	5850	5850	5850	5850	0
538	20240607	114300	17274090	5850	5850	5850	5850	0
539	20240607	114200	17274090	5850	5850	5850	5850	0
540	20240607	114100	17274090	5850	5850	5850	5850	0
541	20240607	114000	17274090	5850	5850	5850	5850	0
542	20240607	113900	17274090	5850	5850	5850	5850	0
543	20240607	113800	17274090	5850	5850	5850	5850	0
544	20240607	113700	17274090	5850	5850	5850	5850	0
545	20240607	113600	17274090	5850	5850	5850	5850	0
546	20240607	113500	17274090	5850	5850	5850	5850	0
547	20240607	113400	17274090	5850	5850	5850	5850	0
548	20240607	113300	17274090	5850	5850	5850	5850	0
549	20240607	113200	17274090	5850	5850	5850	5850	0
550	20240607	113100	17274090	5850	5850	5850	5850	0
551	20240607	113000	17274090	5850	5860	5860	5850	17
552	20240607	112900	17174510	5930	5930	5930	5930	0
553	20240607	112800	17174510	5930	5930	5930	5930	0
554	20240607	112700	17174510	5930	5890	5930	5890	41
555	20240607	112600	16932930	5890	5890	5890	5890	0
556	20240607	112500	16932930	5890	5890	5890	5890	1
557	20240607	112400	16927040	5860	5860	5860	5860	0
558	20240607	112300	16927040	5860	5860	5860	5860	0
559	20240607	112200	16927040	5860	5860	5860	5860	213
560	20240607	112100	15678860	5860	5860	5860	5860	0
561	20240607	112000	15678860	5860	5860	5860	5860	0
562	20240607	111900	15678860	5860	5860	5860	5860	5
563	20240607	111800	15649560	5860	5870	5870	5860	46
564	20240607	111700	15379920	5880	5880	5880	5880	21
565	20240607	111600	15256440	5890	5890	5890	5890	0
566	20240607	111500	15256440	5890	5890	5890	5890	0
567	20240607	111400	15256440	5890	5890	5890	5890	0
568	20240607	111300	15256440	5890	5890	5890	5890	0
569	20240607	111200	15256440	5890	5890	5890	5890	0
570	20240607	111100	15256440	5890	5890	5890	5890	10
571	20240607	111000	15197540	5900	5900	5900	5900	0
572	20240607	110900	15197540	5900	5900	5900	5900	0
573	20240607	110800	15197540	5900	5900	5900	5900	0
574	20240607	110700	15197540	5900	5900	5900	5900	0
575	20240607	110600	15197540	5900	5900	5900	5900	1
576	20240607	110500	15191640	5870	5870	5870	5870	10
577	20240607	110400	15132940	5870	5890	5890	5870	1270
578	20240607	110300	7674290	5900	5900	5900	5900	0
579	20240607	110200	7674290	5900	5900	5900	5900	0
580	20240607	110100	7674290	5900	5900	5900	5900	0
581	20240607	110000	7674290	5900	5900	5900	5900	0
582	20240607	105900	7674290	5900	5900	5900	5900	0
583	20240607	105800	7674290	5900	5900	5900	5900	1
584	20240607	105700	7668390	5910	5910	5910	5910	0
585	20240607	105600	7668390	5910	5910	5910	5910	1
586	20240607	105500	7662480	5920	5920	5920	5920	0
587	20240607	105400	7662480	5920	5920	5920	5920	0
588	20240607	105300	7662480	5920	5920	5920	5920	0
589	20240607	105200	7662480	5920	5920	5920	5920	0
590	20240607	105100	7662480	5920	5920	5920	5920	0
591	20240607	105000	7662480	5920	5920	5920	5920	0
592	20240607	104900	7662480	5920	5920	5920	5920	0
593	20240607	104800	7662480	5920	5920	5920	5920	0
594	20240607	104700	7662480	5920	5920	5920	5920	0
595	20240607	104600	7662480	5920	5920	5920	5920	0
596	20240607	104500	7662480	5920	5920	5920	5920	0
597	20240607	104400	7662480	5920	5920	5920	5920	0
598	20240607	104300	7662480	5920	5920	5920	5920	0
599	20240607	104200	7662480	5920	5920	5920	5920	0
600	20240607	104100	7662480	5920	5920	5920	5920	0
601	20240607	104000	7662480	5920	5920	5920	5920	0
602	20240607	103900	7662480	5920	5920	5920	5920	0
603	20240607	103800	7662480	5920	5920	5920	5920	0
604	20240607	103700	7662480	5920	5920	5920	5920	0
605	20240607	103600	7662480	5920	5920	5920	5920	1
606	20240607	103500	7656560	5940	5940	5940	5940	0
607	20240607	103400	7656560	5940	5940	5940	5940	0
608	20240607	103300	7656560	5940	5940	5940	5940	0
609	20240607	103200	7656560	5940	5940	5940	5940	0
610	20240607	103100	7656560	5940	5940	5940	5940	0
611	20240607	103000	7656560	5940	5940	5940	5940	0
612	20240607	102900	7656560	5940	5940	5940	5940	0
613	20240607	102800	7656560	5940	5940	5940	5940	0
614	20240607	102700	7656560	5940	5940	5940	5940	0
615	20240607	102600	7656560	5940	5940	5940	5940	0
616	20240607	102500	7656560	5940	5940	5940	5940	0
617	20240607	102400	7656560	5940	5940	5940	5940	0
618	20240607	102300	7656560	5940	5940	5940	5940	0
619	20240607	102200	7656560	5940	5940	5940	5940	0
620	20240607	102100	7656560	5940	5940	5940	5940	0
621	20240607	102000	7656560	5940	5940	5940	5940	0
622	20240607	101900	7656560	5940	5940	5940	5940	0
623	20240607	101800	7656560	5940	5940	5940	5940	0
624	20240607	101700	7656560	5940	5940	5940	5940	0
625	20240607	101600	7656560	5940	5940	5940	5940	0
626	20240607	101500	7656560	5940	5940	5940	5940	0
627	20240607	101400	7656560	5940	5940	5940	5940	0
628	20240607	101300	7656560	5940	5940	5940	5940	0
629	20240607	101200	7656560	5940	5940	5940	5940	0
630	20240607	101100	7656560	5940	5940	5940	5940	0
631	20240607	101000	7656560	5940	5940	5940	5940	0
632	20240607	100900	7656560	5940	5940	5940	5940	0
633	20240607	100800	7656560	5940	5940	5940	5940	0
634	20240607	100700	7656560	5940	5940	5940	5940	0
635	20240607	100600	7656560	5940	5940	5940	5940	0
636	20240607	100500	7656560	5940	5940	5940	5940	0
637	20240607	100400	7656560	5940	5940	5940	5940	0
638	20240607	100300	7656560	5940	5940	5940	5940	0
639	20240607	100200	7656560	5940	5940	5940	5940	0
640	20240607	100100	7656560	5940	5940	5940	5940	0
641	20240607	100000	7656560	5940	5940	5940	5940	0
642	20240607	095900	7656560	5940	5940	5940	5940	1
643	20240607	095800	7650620	5940	5940	5940	5940	0
644	20240607	095700	7650620	5940	5940	5940	5940	1
645	20240607	095600	7644680	5940	5940	5940	5940	0
646	20240607	095500	7644680	5940	5940	5940	5940	0
647	20240607	095400	7644680	5940	5940	5940	5940	0
648	20240607	095300	7644680	5940	5940	5940	5940	0
649	20240607	095200	7644680	5940	5940	5940	5940	0
650	20240607	095100	7644680	5940	5940	5940	5940	0
651	20240607	095000	7644680	5940	5940	5940	5940	0
652	20240607	094900	7644680	5940	5940	5940	5940	0
653	20240607	094800	7644680	5940	5940	5940	5940	0
654	20240607	094700	7644680	5940	5940	5940	5940	0
655	20240607	094600	7644680	5940	5940	5940	5940	0
656	20240607	094500	7644680	5940	5940	5940	5940	0
657	20240607	094400	7644680	5940	5940	5940	5940	0
658	20240607	094300	7644680	5940	5940	5940	5940	0
659	20240607	094200	7644680	5940	5940	5940	5940	0
660	20240607	094100	7644680	5940	5940	5940	5940	0
661	20240607	094000	7644680	5940	5940	5940	5940	0
662	20240607	093900	7644680	5940	5940	5940	5940	0
663	20240607	093800	7644680	5940	5940	5940	5940	0
664	20240607	093700	7644680	5940	5940	5940	5940	0
665	20240607	093600	7644680	5940	5940	5940	5940	0
666	20240607	093500	7644680	5940	5940	5940	5940	0
667	20240607	093400	7644680	5940	5940	5940	5940	4
668	20240607	093300	7620920	5910	5910	5910	5910	0
669	20240607	093200	7620920	5910	5910	5910	5910	0
670	20240607	093100	7620920	5910	5910	5910	5910	0
671	20240607	093000	7620920	5910	5910	5910	5910	0
672	20240607	092900	7620920	5910	5940	5940	5910	115
673	20240607	092800	6938270	5930	5930	5930	5930	0
674	20240607	092700	6938270	5930	5930	5930	5930	0
675	20240607	092600	6938270	5930	5930	5930	5930	0
676	20240607	092500	6938270	5930	5930	5930	5930	0
677	20240607	092400	6938270	5930	5930	5930	5930	0
678	20240607	092300	6938270	5930	5930	5930	5930	0
679	20240607	092200	6938270	5930	5930	5930	5930	0
680	20240607	092100	6938270	5930	5930	5930	5930	0
681	20240607	092000	6938270	5930	5930	5930	5930	1
682	20240607	091900	6932340	5940	5940	5940	5940	9
683	20240607	091800	6878880	5950	5950	5950	5950	0
684	20240607	091700	6878880	5950	5950	5950	5950	1
685	20240607	091600	6872930	5950	5900	5950	5900	190
686	20240607	091500	5744480	5900	5940	5940	5900	5
687	20240607	091400	5714880	5970	5970	5970	5970	0
688	20240607	091300	5714880	5970	5970	5970	5970	0
689	20240607	091200	5714880	5970	5970	5970	5970	97
690	20240607	091100	5135790	5950	5950	5950	5950	1
691	20240607	091000	5129840	5960	5970	5970	5960	2
692	20240607	090900	5117910	5980	5980	5980	5980	1
693	20240607	090800	5111930	6050	5930	6050	5840	318
694	20240607	090700	3198700	6000	5870	6000	5810	334
695	20240607	090600	1207140	5860	5860	5860	5860	0
696	20240607	090500	1207140	5860	5860	5860	5860	197
697	20240607	090400	52720	5850	5850	5850	5850	1
698	20240607	090300	46870	5850	5850	5850	5850	0
699	20240607	090200	46870	5850	5850	5850	5850	1
700	20240607	090100	41020	5860	5860	5860	5860	0
701	20240607	090000	41020	5860	5860	5860	5860	7