KissMeData/200780/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203800	55644990	5560	5560	5560	5560	294
3	20240624	203700	55644990	5560	5560	5560	5560	0
4	20240624	203600	55644990	5560	5560	5560	5560	0
5	20240624	203500	55644990	5560	5560	5560	5560	0
6	20240624	203400	55644990	5560	5560	5560	5560	0
7	20240624	203300	55644990	5560	5560	5560	5560	0
8	20240624	203200	55644990	5560	5560	5560	5560	0
9	20240624	203100	55644990	5560	5560	5560	5560	0
10	20240624	203000	55644990	5560	5560	5560	5560	0
11	20240624	202900	55644990	5560	5560	5560	5560	0
12	20240624	202800	55644990	5560	5560	5560	5560	0
13	20240624	202700	55644990	5560	5560	5560	5560	0
14	20240624	202600	55644990	5560	5560	5560	5560	0
15	20240624	202500	55644990	5560	5560	5560	5560	0
16	20240624	202400	55644990	5560	5560	5560	5560	0
17	20240624	202300	55644990	5560	5560	5560	5560	0
18	20240624	202200	55644990	5560	5560	5560	5560	0
19	20240624	202100	55644990	5560	5560	5560	5560	0
20	20240624	202000	55644990	5560	5560	5560	5560	0
21	20240624	201900	55644990	5560	5560	5560	5560	0
22	20240624	201800	55644990	5560	5560	5560	5560	0
23	20240624	201700	55644990	5560	5560	5560	5560	0
24	20240624	201600	55644990	5560	5560	5560	5560	0
25	20240624	201500	55644990	5560	5560	5560	5560	0
26	20240624	201400	55644990	5560	5560	5560	5560	0
27	20240624	201300	55644990	5560	5560	5560	5560	0
28	20240624	201200	55644990	5560	5560	5560	5560	0
29	20240624	201100	55644990	5560	5560	5560	5560	0
30	20240624	201000	55644990	5560	5560	5560	5560	0
31	20240624	200900	55644990	5560	5560	5560	5560	0
32	20240624	200800	55644990	5560	5560	5560	5560	294
33	20240624	200700	55644990	5560	5560	5560	5560	0
34	20240624	200600	55644990	5560	5560	5560	5560	0
35	20240624	200500	55644990	5560	5560	5560	5560	0
36	20240624	200400	55644990	5560	5560	5560	5560	0
37	20240624	200300	55644990	5560	5560	5560	5560	0
38	20240624	200200	55644990	5560	5560	5560	5560	0
39	20240624	200100	55644990	5560	5560	5560	5560	0
40	20240624	200000	55644990	5560	5560	5560	5560	0
41	20240624	195900	55644990	5560	5560	5560	5560	0
42	20240624	195800	55644990	5560	5560	5560	5560	0
43	20240624	195700	55644990	5560	5560	5560	5560	0
44	20240624	195600	55644990	5560	5560	5560	5560	0
45	20240624	195500	55644990	5560	5560	5560	5560	0
46	20240624	195400	55644990	5560	5560	5560	5560	0
47	20240624	195300	55644990	5560	5560	5560	5560	0
48	20240624	195200	55644990	5560	5560	5560	5560	0
49	20240624	195100	55644990	5560	5560	5560	5560	0
50	20240624	195000	55644990	5560	5560	5560	5560	0
51	20240624	194900	55644990	5560	5560	5560	5560	0
52	20240624	194800	55644990	5560	5560	5560	5560	0
53	20240624	194700	55644990	5560	5560	5560	5560	0
54	20240624	194600	55644990	5560	5560	5560	5560	0
55	20240624	194500	55644990	5560	5560	5560	5560	0
56	20240624	194400	55644990	5560	5560	5560	5560	0
57	20240624	194300	55644990	5560	5560	5560	5560	0
58	20240624	194200	55644990	5560	5560	5560	5560	0
59	20240624	194100	55644990	5560	5560	5560	5560	0
60	20240624	194000	55644990	5560	5560	5560	5560	0
61	20240624	193900	55644990	5560	5560	5560	5560	0
62	20240624	193800	55644990	5560	5560	5560	5560	294
63	20240624	193700	55644990	5560	5560	5560	5560	0
64	20240624	193600	55644990	5560	5560	5560	5560	0
65	20240624	193500	55644990	5560	5560	5560	5560	0
66	20240624	193400	55644990	5560	5560	5560	5560	0
67	20240624	193300	55644990	5560	5560	5560	5560	0
68	20240624	193200	55644990	5560	5560	5560	5560	0
69	20240624	193100	55644990	5560	5560	5560	5560	0
70	20240624	193000	55644990	5560	5560	5560	5560	0
71	20240624	192900	55644990	5560	5560	5560	5560	0
72	20240624	192800	55644990	5560	5560	5560	5560	0
73	20240624	192700	55644990	5560	5560	5560	5560	0
74	20240624	192600	55644990	5560	5560	5560	5560	0
75	20240624	192500	55644990	5560	5560	5560	5560	0
76	20240624	192400	55644990	5560	5560	5560	5560	0
77	20240624	192300	55644990	5560	5560	5560	5560	0
78	20240624	192200	55644990	5560	5560	5560	5560	0
79	20240624	192100	55644990	5560	5560	5560	5560	0
80	20240624	192000	55644990	5560	5560	5560	5560	0
81	20240624	191900	55644990	5560	5560	5560	5560	0
82	20240624	191800	55644990	5560	5560	5560	5560	0
83	20240624	191700	55644990	5560	5560	5560	5560	0
84	20240624	191600	55644990	5560	5560	5560	5560	0
85	20240624	191500	55644990	5560	5560	5560	5560	0
86	20240624	191400	55644990	5560	5560	5560	5560	0
87	20240624	191300	55644990	5560	5560	5560	5560	0
88	20240624	191200	55644990	5560	5560	5560	5560	0
89	20240624	191100	55644990	5560	5560	5560	5560	0
90	20240624	191000	55644990	5560	5560	5560	5560	0
91	20240624	190900	55644990	5560	5560	5560	5560	0
92	20240624	190800	55644990	5560	5560	5560	5560	294
93	20240624	190700	55644990	5560	5560	5560	5560	0
94	20240624	190600	55644990	5560	5560	5560	5560	0
95	20240624	190500	55644990	5560	5560	5560	5560	0
96	20240624	190400	55644990	5560	5560	5560	5560	0
97	20240624	190300	55644990	5560	5560	5560	5560	0
98	20240624	190200	55644990	5560	5560	5560	5560	0
99	20240624	190100	55644990	5560	5560	5560	5560	0
100	20240624	190000	55644990	5560	5560	5560	5560	0
101	20240624	185900	55644990	5560	5560	5560	5560	0
102	20240624	185800	55644990	5560	5560	5560	5560	0
103	20240624	185700	55644990	5560	5560	5560	5560	0
104	20240624	185600	55644990	5560	5560	5560	5560	0
105	20240624	185500	55644990	5560	5560	5560	5560	0
106	20240624	185400	55644990	5560	5560	5560	5560	0
107	20240624	185300	55644990	5560	5560	5560	5560	0
108	20240624	185200	55644990	5560	5560	5560	5560	0
109	20240624	185100	55644990	5560	5560	5560	5560	0
110	20240624	185000	55644990	5560	5560	5560	5560	0
111	20240624	184900	55644990	5560	5560	5560	5560	0
112	20240624	184800	55644990	5560	5560	5560	5560	0
113	20240624	184700	55644990	5560	5560	5560	5560	0
114	20240624	184600	55644990	5560	5560	5560	5560	0
115	20240624	184500	55644990	5560	5560	5560	5560	0
116	20240624	184400	55644990	5560	5560	5560	5560	0
117	20240624	184300	55644990	5560	5560	5560	5560	0
118	20240624	184200	55644990	5560	5560	5560	5560	0
119	20240624	184100	55644990	5560	5560	5560	5560	0
120	20240624	184000	55644990	5560	5560	5560	5560	0
121	20240624	183900	55644990	5560	5560	5560	5560	0
122	20240624	183800	55644990	5560	5560	5560	5560	294
123	20240624	183700	55644990	5560	5560	5560	5560	0
124	20240624	183600	55644990	5560	5560	5560	5560	0
125	20240624	183500	55644990	5560	5560	5560	5560	0
126	20240624	183400	55644990	5560	5560	5560	5560	0
127	20240624	183300	55644990	5560	5560	5560	5560	0
128	20240624	183200	55644990	5560	5560	5560	5560	0
129	20240624	183100	55644990	5560	5560	5560	5560	0
130	20240624	183000	55644990	5560	5560	5560	5560	0
131	20240624	182900	55644990	5560	5560	5560	5560	0
132	20240624	182800	55644990	5560	5560	5560	5560	0
133	20240624	182700	55644990	5560	5560	5560	5560	0
134	20240624	182600	55644990	5560	5560	5560	5560	0
135	20240624	182500	55644990	5560	5560	5560	5560	0
136	20240624	182400	55644990	5560	5560	5560	5560	0
137	20240624	182300	55644990	5560	5560	5560	5560	0
138	20240624	182200	55644990	5560	5560	5560	5560	0
139	20240624	182100	55644990	5560	5560	5560	5560	0
140	20240624	182000	55644990	5560	5560	5560	5560	0
141	20240624	181900	55644990	5560	5560	5560	5560	0
142	20240624	181800	55644990	5560	5560	5560	5560	0
143	20240624	181700	55644990	5560	5560	5560	5560	0
144	20240624	181600	55644990	5560	5560	5560	5560	0
145	20240624	181500	55644990	5560	5560	5560	5560	0
146	20240624	181400	55644990	5560	5560	5560	5560	0
147	20240624	181300	55644990	5560	5560	5560	5560	0
148	20240624	181200	55644990	5560	5560	5560	5560	0
149	20240624	181100	55644990	5560	5560	5560	5560	0
150	20240624	181000	55644990	5560	5560	5560	5560	0
151	20240624	180900	55644990	5560	5560	5560	5560	0
152	20240624	180800	55644990	5560	5560	5560	5560	294
153	20240624	180700	55644990	5560	5560	5560	5560	0
154	20240624	180600	55644990	5560	5560	5560	5560	0
155	20240624	180500	55644990	5560	5560	5560	5560	0
156	20240624	180400	55644990	5560	5560	5560	5560	0
157	20240624	180300	55644990	5560	5560	5560	5560	0
158	20240624	180200	55644990	5560	5560	5560	5560	0
159	20240624	180100	55644990	5560	5560	5560	5560	0
160	20240624	180000	55644990	5560	5560	5560	5560	0
161	20240624	175900	55644990	5560	5560	5560	5560	0
162	20240624	175800	55644990	5560	5560	5560	5560	0
163	20240624	175700	55644990	5560	5560	5560	5560	0
164	20240624	175600	55644990	5560	5560	5560	5560	0
165	20240624	175500	55644990	5560	5560	5560	5560	0
166	20240624	175400	55644990	5560	5560	5560	5560	0
167	20240624	175300	55644990	5560	5560	5560	5560	0
168	20240624	175200	55644990	5560	5560	5560	5560	0
169	20240624	175100	55644990	5560	5560	5560	5560	0
170	20240624	175000	55644990	5560	5560	5560	5560	0
171	20240624	174900	55644990	5560	5560	5560	5560	0
172	20240624	174800	55644990	5560	5560	5560	5560	0
173	20240624	174700	55644990	5560	5560	5560	5560	0
174	20240624	174600	55644990	5560	5560	5560	5560	0
175	20240624	174500	55644990	5560	5560	5560	5560	0
176	20240624	174400	55644990	5560	5560	5560	5560	0
177	20240624	174300	55644990	5560	5560	5560	5560	0
178	20240624	174200	55644990	5560	5560	5560	5560	0
179	20240624	174100	55644990	5560	5560	5560	5560	0
180	20240624	174000	55644990	5560	5560	5560	5560	0
181	20240624	173900	55644990	5560	5560	5560	5560	0
182	20240624	173800	55644990	5560	5560	5560	5560	294
183	20240624	173700	55644990	5560	5560	5560	5560	0
184	20240624	173600	55644990	5560	5560	5560	5560	0
185	20240624	173500	55644990	5560	5560	5560	5560	0
186	20240624	173400	55644990	5560	5560	5560	5560	0
187	20240624	173300	55644990	5560	5560	5560	5560	0
188	20240624	173200	55644990	5560	5560	5560	5560	0
189	20240624	173100	55644990	5560	5560	5560	5560	0
190	20240624	173000	55644990	5560	5560	5560	5560	0
191	20240624	172900	55644990	5560	5560	5560	5560	0
192	20240624	172800	55644990	5560	5560	5560	5560	0
193	20240624	172700	55644990	5560	5560	5560	5560	0
194	20240624	172600	55644990	5560	5560	5560	5560	0
195	20240624	172500	55644990	5560	5560	5560	5560	0
196	20240624	172400	55644990	5560	5560	5560	5560	0
197	20240624	172300	55644990	5560	5560	5560	5560	0
198	20240624	172200	55644990	5560	5560	5560	5560	0
199	20240624	172100	55644990	5560	5560	5560	5560	0
200	20240624	172000	55644990	5560	5560	5560	5560	0
201	20240624	171900	55644990	5560	5560	5560	5560	0
202	20240624	171800	55644990	5560	5560	5560	5560	0
203	20240624	171700	55644990	5560	5560	5560	5560	0
204	20240624	171600	55644990	5560	5560	5560	5560	0
205	20240624	171500	55644990	5560	5560	5560	5560	0
206	20240624	171400	55644990	5560	5560	5560	5560	0
207	20240624	171300	55644990	5560	5560	5560	5560	0
208	20240624	171200	55644990	5560	5560	5560	5560	0
209	20240624	171100	55644990	5560	5560	5560	5560	0
210	20240624	171000	55644990	5560	5560	5560	5560	0
211	20240624	170900	55644990	5560	5560	5560	5560	0
212	20240624	170800	55644990	5560	5560	5560	5560	294
213	20240624	170700	55644990	5560	5560	5560	5560	0
214	20240624	170600	55644990	5560	5560	5560	5560	0
215	20240624	170500	55644990	5560	5560	5560	5560	0
216	20240624	170400	55644990	5560	5560	5560	5560	0
217	20240624	170300	55644990	5560	5560	5560	5560	0
218	20240624	170200	55644990	5560	5560	5560	5560	0
219	20240624	170100	55644990	5560	5560	5560	5560	0
220	20240624	170000	55644990	5560	5560	5560	5560	0
221	20240624	165900	55644990	5560	5560	5560	5560	0
222	20240624	165800	55644990	5560	5560	5560	5560	0
223	20240624	165700	55644990	5560	5560	5560	5560	0
224	20240624	165600	55644990	5560	5560	5560	5560	0
225	20240624	165500	55644990	5560	5560	5560	5560	0
226	20240624	165400	55644990	5560	5560	5560	5560	0
227	20240624	165300	55644990	5560	5560	5560	5560	0
228	20240624	165200	55644990	5560	5560	5560	5560	0
229	20240624	165100	55644990	5560	5560	5560	5560	0
230	20240624	165000	55644990	5560	5560	5560	5560	0
231	20240624	164900	55644990	5560	5560	5560	5560	0
232	20240624	164800	55644990	5560	5560	5560	5560	0
233	20240624	164700	55644990	5560	5560	5560	5560	0
234	20240624	164600	55644990	5560	5560	5560	5560	0
235	20240624	164500	55644990	5560	5560	5560	5560	0
236	20240624	164400	55644990	5560	5560	5560	5560	0
237	20240624	164300	55644990	5560	5560	5560	5560	0
238	20240624	164200	55644990	5560	5560	5560	5560	0
239	20240624	164100	55644990	5560	5560	5560	5560	0
240	20240624	164000	55644990	5560	5560	5560	5560	0
241	20240624	163900	55644990	5560	5560	5560	5560	0
242	20240624	163800	55644990	5560	5560	5560	5560	294
243	20240624	163700	55644990	5560	5560	5560	5560	0
244	20240624	163600	55644990	5560	5560	5560	5560	0
245	20240624	163500	55644990	5560	5560	5560	5560	0
246	20240624	163400	55644990	5560	5560	5560	5560	0
247	20240624	163300	55644990	5560	5560	5560	5560	0
248	20240624	163200	55644990	5560	5560	5560	5560	0
249	20240624	163100	55644990	5560	5560	5560	5560	0
250	20240624	163000	55644990	5560	5560	5560	5560	0
251	20240624	162900	55644990	5560	5560	5560	5560	0
252	20240624	162800	55644990	5560	5560	5560	5560	0
253	20240624	162700	55644990	5560	5560	5560	5560	0
254	20240624	162600	55644990	5560	5560	5560	5560	0
255	20240624	162500	55644990	5560	5560	5560	5560	0
256	20240624	162400	55644990	5560	5560	5560	5560	0
257	20240624	162300	55644990	5560	5560	5560	5560	0
258	20240624	162200	55644990	5560	5560	5560	5560	0
259	20240624	162100	55644990	5560	5560	5560	5560	0
260	20240624	162000	55644990	5560	5560	5560	5560	0
261	20240624	161900	55644990	5560	5560	5560	5560	0
262	20240624	161800	55644990	5560	5560	5560	5560	0
263	20240624	161700	55644990	5560	5560	5560	5560	0
264	20240624	161600	55644990	5560	5560	5560	5560	0
265	20240624	161500	55644990	5560	5560	5560	5560	0
266	20240624	161400	55644990	5560	5560	5560	5560	0
267	20240624	161300	55644990	5560	5560	5560	5560	0
268	20240624	161200	55644990	5560	5560	5560	5560	0
269	20240624	161100	55644990	5560	5560	5560	5560	0
270	20240624	161000	55644990	5560	5560	5560	5560	0
271	20240624	160900	55644990	5560	5560	5560	5560	0
272	20240624	160800	55644990	5560	5560	5560	5560	294
273	20240624	160700	55644990	5560	5560	5560	5560	0
274	20240624	160600	55644990	5560	5560	5560	5560	0
275	20240624	160500	55644990	5560	5560	5560	5560	0
276	20240624	160400	55644990	5560	5560	5560	5560	0
277	20240624	160300	55644990	5560	5560	5560	5560	0
278	20240624	160200	55644990	5560	5560	5560	5560	0
279	20240624	160100	55644990	5560	5560	5560	5560	0
280	20240624	160000	55644990	5560	5560	5560	5560	0
281	20240624	155900	55644990	5560	5560	5560	5560	0
282	20240624	155800	55644990	5560	5560	5560	5560	0
283	20240624	155700	55644990	5560	5560	5560	5560	0
284	20240624	155600	55644990	5560	5560	5560	5560	0
285	20240624	155500	55644990	5560	5560	5560	5560	0
286	20240624	155400	55644990	5560	5560	5560	5560	0
287	20240624	155300	55644990	5560	5560	5560	5560	0
288	20240624	155200	55644990	5560	5560	5560	5560	0
289	20240624	155100	55644990	5560	5560	5560	5560	0
290	20240624	155000	55644990	5560	5560	5560	5560	0
291	20240624	154900	55644990	5560	5560	5560	5560	0
292	20240624	154800	55644990	5560	5560	5560	5560	0
293	20240624	154700	55644990	5560	5560	5560	5560	0
294	20240624	154600	55644990	5560	5560	5560	5560	0
295	20240624	154500	55644990	5560	5560	5560	5560	0
296	20240624	154400	55644990	5560	5560	5560	5560	0
297	20240624	154300	55644990	5560	5560	5560	5560	0
298	20240624	154200	55644990	5560	5560	5560	5560	0
299	20240624	154100	55644990	5560	5560	5560	5560	0
300	20240624	154000	55644990	5560	5560	5560	5560	0
301	20240624	153900	55644990	5560	5560	5560	5560	0
302	20240624	153800	55644990	5560	5560	5560	5560	294
303	20240624	153700	55644990	5560	5560	5560	5560	0
304	20240624	153600	55644990	5560	5560	5560	5560	0
305	20240624	153500	55644990	5560	5560	5560	5560	0
306	20240624	153400	55644990	5560	5560	5560	5560	0
307	20240624	153300	55644990	5560	5560	5560	5560	0
308	20240624	153200	55644990	5560	5560	5560	5560	0
309	20240624	153100	55644990	5560	5560	5560	5560	0
310	20240624	153000	55644990	5560	5560	5560	5560	294
311	20240624	152900	54010350	5560	5560	5560	5560	0
312	20240624	152800	54010350	5560	5560	5560	5560	0
313	20240624	152700	54010350	5560	5560	5560	5560	0
314	20240624	152600	54010350	5560	5560	5560	5560	0
315	20240624	152500	54010350	5560	5560	5560	5560	0
316	20240624	152400	54010350	5560	5560	5560	5560	0
317	20240624	152300	54010350	5560	5560	5560	5560	0
318	20240624	152200	54010350	5560	5560	5560	5560	0
319	20240624	152100	54010350	5560	5560	5560	5560	0
320	20240624	152000	54010350	5560	5560	5560	5560	0
321	20240624	151900	54010350	5560	5560	5560	5560	0
322	20240624	151800	54010350	5560	5560	5560	5560	0
323	20240624	151700	54010350	5560	5560	5560	5560	0
324	20240624	151600	54010350	5560	5560	5560	5560	0
325	20240624	151500	54010350	5560	5550	5560	5530	67
326	20240624	151400	53639230	5560	5560	5560	5560	0
327	20240624	151300	53639230	5560	5560	5560	5560	0
328	20240624	151200	53639230	5560	5560	5560	5560	0
329	20240624	151100	53639230	5560	5560	5560	5560	0
330	20240624	151000	53639230	5560	5560	5560	5560	0
331	20240624	150900	53639230	5560	5560	5560	5560	0
332	20240624	150800	53639230	5560	5560	5560	5560	0
333	20240624	150700	53639230	5560	5560	5560	5560	0
334	20240624	150600	53639230	5560	5560	5560	5560	0
335	20240624	150500	53639230	5560	5560	5560	5560	0
336	20240624	150400	53639230	5560	5560	5560	5560	0
337	20240624	150300	53639230	5560	5560	5560	5560	0
338	20240624	150200	53639230	5560	5560	5560	5560	0
339	20240624	150100	53639230	5560	5560	5560	5560	0
340	20240624	150000	53639230	5560	5560	5560	5560	0
341	20240624	145900	53639230	5560	5560	5560	5560	0
342	20240624	145800	53639230	5560	5560	5560	5560	0
343	20240624	145700	53639230	5560	5560	5560	5560	0
344	20240624	145600	53639230	5560	5560	5560	5560	0
345	20240624	145500	53639230	5560	5560	5560	5560	0
346	20240624	145400	53639230	5560	5560	5560	5560	0
347	20240624	145300	53639230	5560	5560	5560	5560	0
348	20240624	145200	53639230	5560	5560	5560	5560	0
349	20240624	145100	53639230	5560	5560	5560	5560	0
350	20240624	145000	53639230	5560	5560	5560	5560	0
351	20240624	144900	53639230	5560	5560	5560	5560	0
352	20240624	144800	53639230	5560	5560	5560	5560	0
353	20240624	144700	53639230	5560	5560	5560	5560	0
354	20240624	144600	53639230	5560	5560	5560	5560	1
355	20240624	144500	53633670	5560	5560	5560	5560	0
356	20240624	144400	53633670	5560	5560	5560	5560	0
357	20240624	144300	53633670	5560	5560	5560	5560	0
358	20240624	144200	53633670	5560	5560	5560	5560	0
359	20240624	144100	53633670	5560	5560	5560	5560	0
360	20240624	144000	53633670	5560	5560	5560	5560	0
361	20240624	143900	53633670	5560	5560	5560	5560	1
362	20240624	143800	53628110	5530	5530	5530	5530	0
363	20240624	143700	53628110	5530	5530	5530	5530	0
364	20240624	143600	53628110	5530	5530	5530	5530	0
365	20240624	143500	53628110	5530	5530	5530	5530	0
366	20240624	143400	53628110	5530	5530	5530	5530	0
367	20240624	143300	53628110	5530	5530	5530	5530	70
368	20240624	143200	53241010	5530	5530	5530	5530	0
369	20240624	143100	53241010	5530	5530	5530	5530	0
370	20240624	143000	53241010	5530	5510	5530	5510	736
371	20240624	142900	49185630	5530	5530	5530	5530	1
372	20240624	142800	49180100	5510	5510	5510	5510	1
373	20240624	142700	49174590	5530	5530	5530	5530	0
374	20240624	142600	49174590	5530	5530	5530	5530	0
375	20240624	142500	49174590	5530	5530	5530	5530	0
376	20240624	142400	49174590	5530	5530	5530	5530	0
377	20240624	142300	49174590	5530	5530	5530	5530	0
378	20240624	142200	49174590	5530	5530	5530	5530	0
379	20240624	142100	49174590	5530	5530	5530	5530	0
380	20240624	142000	49174590	5530	5530	5530	5530	0
381	20240624	141900	49174590	5530	5530	5530	5530	0
382	20240624	141800	49174590	5530	5530	5530	5530	0
383	20240624	141700	49174590	5530	5530	5530	5530	18
384	20240624	141600	49075050	5510	5510	5510	5510	16
385	20240624	141500	48986890	5530	5510	5530	5510	2
386	20240624	141400	48975850	5500	5500	5500	5500	1
387	20240624	141300	48970350	5530	5530	5530	5530	0
388	20240624	141200	48970350	5530	5530	5530	5530	0
389	20240624	141100	48970350	5530	5530	5530	5530	0
390	20240624	141000	48970350	5530	5530	5530	5530	0
391	20240624	140900	48970350	5530	5530	5530	5530	1
392	20240624	140800	48964820	5500	5500	5500	5500	41
393	20240624	140700	48739320	5500	5500	5500	5500	0
394	20240624	140600	48739320	5500	5500	5500	5500	0
395	20240624	140500	48739320	5500	5500	5500	5500	0
396	20240624	140400	48739320	5500	5500	5500	5500	0
397	20240624	140300	48739320	5500	5500	5500	5500	0
398	20240624	140200	48739320	5500	5500	5500	5500	0
399	20240624	140100	48739320	5500	5500	5500	5500	0
400	20240624	140000	48739320	5500	5500	5500	5500	0
401	20240624	135900	48739320	5500	5500	5500	5500	0
402	20240624	135800	48739320	5500	5500	5500	5500	200
403	20240624	135700	47639320	5530	5530	5530	5530	0
404	20240624	135600	47639320	5530	5530	5530	5530	0
405	20240624	135500	47639320	5530	5530	5530	5530	0
406	20240624	135400	47639320	5530	5530	5530	5530	0
407	20240624	135300	47639320	5530	5530	5530	5530	1
408	20240624	135200	47633790	5510	5510	5510	5510	0
409	20240624	135100	47633790	5510	5510	5510	5510	0
410	20240624	135000	47633790	5510	5510	5510	5510	0
411	20240624	134900	47633790	5510	5510	5510	5510	0
412	20240624	134800	47633790	5510	5510	5510	5510	0
413	20240624	134700	47633790	5510	5510	5510	5510	0
414	20240624	134600	47633790	5510	5510	5510	5510	2
415	20240624	134500	47622770	5510	5510	5510	5510	785
416	20240624	134400	43297420	5510	5520	5520	5510	444
417	20240624	134300	40849860	5520	5530	5530	5520	663
418	20240624	134200	37190080	5570	5570	5570	5570	0
419	20240624	134100	37190080	5570	5570	5570	5570	0
420	20240624	134000	37190080	5570	5570	5570	5570	0
421	20240624	133900	37190080	5570	5570	5570	5570	0
422	20240624	133800	37190080	5570	5570	5570	5570	0
423	20240624	133700	37190080	5570	5570	5570	5570	0
424	20240624	133600	37190080	5570	5570	5570	5570	0
425	20240624	133500	37190080	5570	5570	5570	5570	0
426	20240624	133400	37190080	5570	5570	5570	5570	2
427	20240624	133300	37178940	5570	5570	5570	5570	1
428	20240624	133200	37173370	5550	5550	5550	5550	0
429	20240624	133100	37173370	5550	5550	5550	5550	0
430	20240624	133000	37173370	5550	5550	5550	5550	0
431	20240624	132900	37173370	5550	5550	5550	5550	2
432	20240624	132800	37162270	5550	5550	5550	5550	13
433	20240624	132700	37090120	5550	5550	5550	5550	2
434	20240624	132600	37079020	5550	5550	5550	5550	0
435	20240624	132500	37079020	5550	5550	5550	5550	0
436	20240624	132400	37079020	5550	5550	5550	5550	0
437	20240624	132300	37079020	5550	5550	5550	5550	0
438	20240624	132200	37079020	5550	5550	5550	5550	0
439	20240624	132100	37079020	5550	5550	5550	5550	0
440	20240624	132000	37079020	5550	5550	5550	5550	0
441	20240624	131900	37079020	5550	5550	5550	5550	300
442	20240624	131800	35414020	5550	5550	5550	5550	1
443	20240624	131700	35408470	5520	5520	5520	5520	69
444	20240624	131600	35027590	5520	5520	5520	5520	0
445	20240624	131500	35027590	5520	5520	5520	5520	0
446	20240624	131400	35027590	5520	5530	5530	5520	264
447	20240624	131300	33570290	5560	5560	5560	5560	0
448	20240624	131200	33570290	5560	5560	5560	5560	0
449	20240624	131100	33570290	5560	5560	5560	5560	0
450	20240624	131000	33570290	5560	5560	5560	5560	0
451	20240624	130900	33570290	5560	5560	5560	5560	0
452	20240624	130800	33570290	5560	5560	5560	5560	0
453	20240624	130700	33570290	5560	5560	5560	5560	0
454	20240624	130600	33570290	5560	5560	5560	5560	0
455	20240624	130500	33570290	5560	5560	5560	5560	0
456	20240624	130400	33570290	5560	5560	5560	5560	0
457	20240624	130300	33570290	5560	5560	5560	5560	0
458	20240624	130200	33570290	5560	5560	5560	5560	0
459	20240624	130100	33570290	5560	5560	5560	5560	0
460	20240624	130000	33570290	5560	5560	5560	5560	0
461	20240624	125900	33570290	5560	5560	5560	5560	0
462	20240624	125800	33570290	5560	5560	5560	5560	0
463	20240624	125700	33570290	5560	5560	5560	5560	0
464	20240624	125600	33570290	5560	5560	5560	5560	0
465	20240624	125500	33570290	5560	5560	5560	5560	0
466	20240624	125400	33570290	5560	5560	5560	5560	0
467	20240624	125300	33570290	5560	5560	5560	5560	0
468	20240624	125200	33570290	5560	5560	5560	5560	0
469	20240624	125100	33570290	5560	5560	5560	5560	0
470	20240624	125000	33570290	5560	5560	5560	5560	65
471	20240624	124900	33208890	5560	5560	5560	5560	193
472	20240624	124800	32135810	5560	5560	5560	5560	0
473	20240624	124700	32135810	5560	5560	5560	5560	0
474	20240624	124600	32135810	5560	5560	5560	5560	0
475	20240624	124500	32135810	5560	5560	5560	5560	12
476	20240624	124400	32069090	5580	5580	5580	5580	0
477	20240624	124300	32069090	5580	5580	5580	5580	0
478	20240624	124200	32069090	5580	5580	5580	5580	0
479	20240624	124100	32069090	5580	5580	5580	5580	0
480	20240624	124000	32069090	5580	5580	5580	5580	0
481	20240624	123900	32069090	5580	5580	5580	5580	0
482	20240624	123800	32069090	5580	5580	5580	5580	0
483	20240624	123700	32069090	5580	5580	5580	5580	0
484	20240624	123600	32069090	5580	5580	5580	5580	0
485	20240624	123500	32069090	5580	5580	5580	5580	0
486	20240624	123400	32069090	5580	5580	5580	5580	0
487	20240624	123300	32069090	5580	5580	5580	5580	0
488	20240624	123200	32069090	5580	5580	5580	5580	0
489	20240624	123100	32069090	5580	5580	5580	5580	0
490	20240624	123000	32069090	5580	5580	5580	5580	0
491	20240624	122900	32069090	5580	5580	5580	5580	0
492	20240624	122800	32069090	5580	5570	5580	5570	41
493	20240624	122700	31840570	5570	5570	5570	5570	0
494	20240624	122600	31840570	5570	5570	5570	5570	0
495	20240624	122500	31840570	5570	5570	5570	5570	0
496	20240624	122400	31840570	5570	5570	5570	5570	0
497	20240624	122300	31840570	5570	5570	5570	5570	0
498	20240624	122200	31840570	5570	5570	5570	5570	20
499	20240624	122100	31729170	5570	5570	5570	5570	0
500	20240624	122000	31729170	5570	5570	5570	5570	0
501	20240624	121900	31729170	5570	5570	5570	5570	0
502	20240624	121800	31729170	5570	5570	5570	5570	0
503	20240624	121700	31729170	5570	5570	5570	5570	0
504	20240624	121600	31729170	5570	5570	5570	5570	0
505	20240624	121500	31729170	5570	5570	5570	5570	0
506	20240624	121400	31729170	5570	5570	5570	5570	0
507	20240624	121300	31729170	5570	5570	5570	5570	1
508	20240624	121200	31723600	5560	5560	5560	5560	0
509	20240624	121100	31723600	5560	5560	5560	5560	0
510	20240624	121000	31723600	5560	5560	5560	5560	0
511	20240624	120900	31723600	5560	5560	5560	5560	0
512	20240624	120800	31723600	5560	5560	5560	5560	0
513	20240624	120700	31723600	5560	5560	5560	5560	0
514	20240624	120600	31723600	5560	5560	5560	5560	8
515	20240624	120500	31679120	5560	5560	5560	5560	80
516	20240624	120400	31234320	5560	5560	5560	5560	0
517	20240624	120300	31234320	5560	5560	5560	5560	0
518	20240624	120200	31234320	5560	5560	5560	5560	0
519	20240624	120100	31234320	5560	5560	5560	5560	0
520	20240624	120000	31234320	5560	5560	5560	5560	0
521	20240624	115900	31234320	5560	5560	5560	5560	0
522	20240624	115800	31234320	5560	5560	5560	5560	0
523	20240624	115700	31234320	5560	5560	5560	5560	0
524	20240624	115600	31234320	5560	5560	5560	5560	0
525	20240624	115500	31234320	5560	5560	5560	5560	1
526	20240624	115400	31228760	5500	5500	5500	5500	0
527	20240624	115300	31228760	5500	5500	5500	5500	0
528	20240624	115200	31228760	5500	5520	5520	5500	50
529	20240624	115100	30953630	5560	5560	5560	5560	0
530	20240624	115000	30953630	5560	5560	5560	5560	0
531	20240624	114900	30953630	5560	5560	5560	5560	0
532	20240624	114800	30953630	5560	5560	5560	5560	0
533	20240624	114700	30953630	5560	5560	5560	5560	0
534	20240624	114600	30953630	5560	5560	5560	5560	0
535	20240624	114500	30953630	5560	5560	5560	5560	0
536	20240624	114400	30953630	5560	5560	5560	5560	10
537	20240624	114300	30898030	5560	5560	5560	5560	0
538	20240624	114200	30898030	5560	5560	5560	5560	0
539	20240624	114100	30898030	5560	5560	5560	5560	0
540	20240624	114000	30898030	5560	5560	5560	5560	0
541	20240624	113900	30898030	5560	5560	5560	5560	400
542	20240624	113800	28674030	5560	5560	5560	5560	0
543	20240624	113700	28674030	5560	5560	5560	5560	0
544	20240624	113600	28674030	5560	5560	5560	5560	0
545	20240624	113500	28674030	5560	5560	5560	5560	0
546	20240624	113400	28674030	5560	5560	5560	5560	0
547	20240624	113300	28674030	5560	5560	5560	5560	0
548	20240624	113200	28674030	5560	5560	5560	5560	0
549	20240624	113100	28674030	5560	5550	5560	5550	1273
550	20240624	113000	21596650	5500	5500	5500	5500	0
551	20240624	112900	21596650	5500	5510	5510	5500	600
552	20240624	112800	18291380	5550	5550	5550	5550	0
553	20240624	112700	18291380	5550	5550	5550	5550	0
554	20240624	112600	18291380	5550	5550	5550	5550	0
555	20240624	112500	18291380	5550	5550	5550	5550	0
556	20240624	112400	18291380	5550	5550	5550	5550	0
557	20240624	112300	18291380	5550	5560	5560	5550	6
558	20240624	112200	18258060	5570	5570	5570	5570	0
559	20240624	112100	18258060	5570	5570	5570	5570	0
560	20240624	112000	18258060	5570	5570	5570	5570	0
561	20240624	111900	18258060	5570	5570	5570	5570	0
562	20240624	111800	18258060	5570	5570	5570	5570	0
563	20240624	111700	18258060	5570	5570	5570	5570	0
564	20240624	111600	18258060	5570	5570	5570	5570	0
565	20240624	111500	18258060	5570	5570	5570	5570	0
566	20240624	111400	18258060	5570	5570	5570	5570	0
567	20240624	111300	18258060	5570	5570	5570	5570	0
568	20240624	111200	18258060	5570	5570	5570	5570	0
569	20240624	111100	18258060	5570	5570	5570	5570	0
570	20240624	111000	18258060	5570	5570	5570	5570	0
571	20240624	110900	18258060	5570	5570	5570	5570	0
572	20240624	110800	18258060	5570	5570	5570	5570	0
573	20240624	110700	18258060	5570	5570	5570	5570	0
574	20240624	110600	18258060	5570	5570	5570	5570	0
575	20240624	110500	18258060	5570	5570	5570	5570	0
576	20240624	110400	18258060	5570	5570	5570	5570	0
577	20240624	110300	18258060	5570	5570	5570	5570	0
578	20240624	110200	18258060	5570	5570	5570	5570	0
579	20240624	110100	18258060	5570	5570	5570	5570	0
580	20240624	110000	18258060	5570	5570	5570	5570	0
581	20240624	105900	18258060	5570	5540	5570	5540	22
582	20240624	105800	18136090	5550	5550	5550	5550	0
583	20240624	105700	18136090	5550	5550	5550	5550	3
584	20240624	105600	18119440	5550	5550	5550	5550	1
585	20240624	105500	18113890	5550	5510	5550	5500	250
586	20240624	105400	16738670	5570	5560	5570	5560	10
587	20240624	105300	16683060	5500	5510	5510	5500	230
588	20240624	105200	15416290	5570	5570	5570	5570	0
589	20240624	105100	15416290	5570	5570	5570	5570	0
590	20240624	105000	15416290	5570	5570	5570	5570	0
591	20240624	104900	15416290	5570	5570	5570	5570	0
592	20240624	104800	15416290	5570	5570	5570	5570	0
593	20240624	104700	15416290	5570	5560	5570	5560	200
594	20240624	104600	14302800	5560	5560	5560	5560	0
595	20240624	104500	14302800	5560	5560	5560	5560	0
596	20240624	104400	14302800	5560	5560	5560	5560	0
597	20240624	104300	14302800	5560	5560	5560	5560	0
598	20240624	104200	14302800	5560	5560	5560	5560	0
599	20240624	104100	14302800	5560	5560	5560	5560	0
600	20240624	104000	14302800	5560	5560	5560	5560	0
601	20240624	103900	14302800	5560	5560	5560	5560	0
602	20240624	103800	14302800	5560	5560	5560	5560	0
603	20240624	103700	14302800	5560	5560	5560	5560	0
604	20240624	103600	14302800	5560	5560	5560	5560	0
605	20240624	103500	14302800	5560	5560	5560	5560	0
606	20240624	103400	14302800	5560	5560	5560	5560	0
607	20240624	103300	14302800	5560	5560	5560	5560	0
608	20240624	103200	14302800	5560	5560	5560	5560	0
609	20240624	103100	14302800	5560	5560	5560	5560	0
610	20240624	103000	14302800	5560	5560	5560	5560	0
611	20240624	102900	14302800	5560	5560	5560	5560	0
612	20240624	102800	14302800	5560	5560	5560	5560	0
613	20240624	102700	14302800	5560	5560	5560	5560	0
614	20240624	102600	14302800	5560	5560	5560	5560	0
615	20240624	102500	14302800	5560	5560	5560	5560	0
616	20240624	102400	14302800	5560	5560	5560	5560	0
617	20240624	102300	14302800	5560	5560	5560	5560	0
618	20240624	102200	14302800	5560	5560	5560	5560	0
619	20240624	102100	14302800	5560	5560	5560	5560	0
620	20240624	102000	14302800	5560	5560	5560	5560	0
621	20240624	101900	14302800	5560	5560	5560	5560	0
622	20240624	101800	14302800	5560	5560	5560	5560	1
623	20240624	101700	14297240	5500	5570	5570	5500	177
624	20240624	101600	13319920	5580	5580	5580	5580	0
625	20240624	101500	13319920	5580	5580	5580	5580	0
626	20240624	101400	13319920	5580	5580	5580	5580	0
627	20240624	101300	13319920	5580	5580	5580	5580	0
628	20240624	101200	13319920	5580	5580	5580	5580	1
629	20240624	101100	13314340	5590	5590	5590	5590	0
630	20240624	101000	13314340	5590	5590	5590	5590	0
631	20240624	100900	13314340	5590	5590	5590	5590	0
632	20240624	100800	13314340	5590	5590	5590	5590	0
633	20240624	100700	13314340	5590	5590	5590	5590	0
634	20240624	100600	13314340	5590	5590	5590	5590	0
635	20240624	100500	13314340	5590	5590	5590	5590	0
636	20240624	100400	13314340	5590	5590	5590	5590	0
637	20240624	100300	13314340	5590	5590	5590	5590	0
638	20240624	100200	13314340	5590	5590	5590	5590	0
639	20240624	100100	13314340	5590	5600	5690	5590	505
640	20240624	100000	10461960	5590	5590	5590	5590	0
641	20240624	095900	10461960	5590	5570	5590	5570	3
642	20240624	095800	10445220	5570	5570	5570	5570	0
643	20240624	095700	10445220	5570	5570	5570	5570	0
644	20240624	095600	10445220	5570	5570	5570	5570	0
645	20240624	095500	10445220	5570	5570	5570	5570	300
646	20240624	095400	8774220	5570	5570	5570	5570	0
647	20240624	095300	8774220	5570	5570	5570	5570	0
648	20240624	095200	8774220	5570	5570	5570	5570	0
649	20240624	095100	8774220	5570	5570	5570	5570	0
650	20240624	095000	8774220	5570	5570	5570	5570	0
651	20240624	094900	8774220	5570	5570	5570	5570	0
652	20240624	094800	8774220	5570	5570	5570	5570	0
653	20240624	094700	8774220	5570	5570	5570	5570	0
654	20240624	094600	8774220	5570	5570	5570	5570	0
655	20240624	094500	8774220	5570	5560	5570	5560	1062
656	20240624	094400	2860390	5560	5560	5560	5560	0
657	20240624	094300	2860390	5560	5560	5560	5560	0
658	20240624	094200	2860390	5560	5560	5560	5560	0
659	20240624	094100	2860390	5560	5560	5560	5560	1
660	20240624	094000	2854830	5560	5560	5560	5560	0
661	20240624	093900	2854830	5560	5560	5560	5560	0
662	20240624	093800	2854830	5560	5560	5560	5560	0
663	20240624	093700	2854830	5560	5560	5560	5560	0
664	20240624	093600	2854830	5560	5560	5560	5560	0
665	20240624	093500	2854830	5560	5560	5560	5560	0
666	20240624	093400	2854830	5560	5560	5560	5560	0
667	20240624	093300	2854830	5560	5560	5560	5560	0
668	20240624	093200	2854830	5560	5560	5560	5560	0
669	20240624	093100	2854830	5560	5560	5560	5560	0
670	20240624	093000	2854830	5560	5560	5560	5560	0
671	20240624	092900	2854830	5560	5560	5560	5560	0
672	20240624	092800	2854830	5560	5560	5560	5560	0
673	20240624	092700	2854830	5560	5560	5560	5560	0
674	20240624	092600	2854830	5560	5560	5560	5560	0
675	20240624	092500	2854830	5560	5560	5560	5560	0
676	20240624	092400	2854830	5560	5560	5560	5560	0
677	20240624	092300	2854830	5560	5560	5560	5560	0
678	20240624	092200	2854830	5560	5560	5560	5560	0
679	20240624	092100	2854830	5560	5560	5560	5560	0
680	20240624	092000	2854830	5560	5560	5560	5560	0
681	20240624	091900	2854830	5560	5560	5560	5560	0
682	20240624	091800	2854830	5560	5560	5560	5560	1
683	20240624	091700	2849270	5570	5570	5570	5570	0
684	20240624	091600	2849270	5570	5570	5570	5570	0
685	20240624	091500	2849270	5570	5560	5570	5560	5
686	20240624	091400	2821460	5550	5550	5550	5550	0
687	20240624	091300	2821460	5550	5550	5550	5550	0
688	20240624	091200	2821460	5550	5550	5550	5550	175
689	20240624	091100	1850210	5560	5560	5560	5560	0
690	20240624	091000	1850210	5560	5560	5560	5560	0
691	20240624	090900	1850210	5560	5560	5560	5560	0
692	20240624	090800	1850210	5560	5560	5560	5560	0
693	20240624	090700	1850210	5560	5560	5560	5560	0
694	20240624	090600	1850210	5560	5550	5560	5550	35
695	20240624	090500	1655850	5550	5550	5550	5550	7
696	20240624	090400	1617000	5500	5500	5500	5500	20
697	20240624	090300	1507000	5500	5500	5500	5500	0
698	20240624	090200	1507000	5500	5500	5500	5500	0
699	20240624	090100	1507000	5500	5500	5500	5500	0
700	20240624	090000	1507000	5500	5500	5500	5500	274