KissMeData/200780/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203900	20497820	5600	5600	5600	5600	76
3	20240626	203800	20497820	5600	5600	5600	5600	0
4	20240626	203700	20497820	5600	5600	5600	5600	0
5	20240626	203600	20497820	5600	5600	5600	5600	0
6	20240626	203500	20497820	5600	5600	5600	5600	0
7	20240626	203400	20497820	5600	5600	5600	5600	0
8	20240626	203300	20497820	5600	5600	5600	5600	0
9	20240626	203200	20497820	5600	5600	5600	5600	0
10	20240626	203100	20497820	5600	5600	5600	5600	0
11	20240626	203000	20497820	5600	5600	5600	5600	0
12	20240626	202900	20497820	5600	5600	5600	5600	0
13	20240626	202800	20497820	5600	5600	5600	5600	0
14	20240626	202700	20497820	5600	5600	5600	5600	0
15	20240626	202600	20497820	5600	5600	5600	5600	0
16	20240626	202500	20497820	5600	5600	5600	5600	0
17	20240626	202400	20497820	5600	5600	5600	5600	0
18	20240626	202300	20497820	5600	5600	5600	5600	0
19	20240626	202200	20497820	5600	5600	5600	5600	0
20	20240626	202100	20497820	5600	5600	5600	5600	0
21	20240626	202000	20497820	5600	5600	5600	5600	0
22	20240626	201900	20497820	5600	5600	5600	5600	0
23	20240626	201800	20497820	5600	5600	5600	5600	0
24	20240626	201700	20497820	5600	5600	5600	5600	0
25	20240626	201600	20497820	5600	5600	5600	5600	0
26	20240626	201500	20497820	5600	5600	5600	5600	0
27	20240626	201400	20497820	5600	5600	5600	5600	0
28	20240626	201300	20497820	5600	5600	5600	5600	0
29	20240626	201200	20497820	5600	5600	5600	5600	0
30	20240626	201100	20497820	5600	5600	5600	5600	0
31	20240626	201000	20497820	5600	5600	5600	5600	0
32	20240626	200900	20497820	5600	5600	5600	5600	76
33	20240626	200800	20497820	5600	5600	5600	5600	0
34	20240626	200700	20497820	5600	5600	5600	5600	0
35	20240626	200600	20497820	5600	5600	5600	5600	0
36	20240626	200500	20497820	5600	5600	5600	5600	0
37	20240626	200400	20497820	5600	5600	5600	5600	0
38	20240626	200300	20497820	5600	5600	5600	5600	0
39	20240626	200200	20497820	5600	5600	5600	5600	0
40	20240626	200100	20497820	5600	5600	5600	5600	0
41	20240626	200000	20497820	5600	5600	5600	5600	0
42	20240626	195900	20497820	5600	5600	5600	5600	0
43	20240626	195800	20497820	5600	5600	5600	5600	0
44	20240626	195700	20497820	5600	5600	5600	5600	0
45	20240626	195600	20497820	5600	5600	5600	5600	0
46	20240626	195500	20497820	5600	5600	5600	5600	0
47	20240626	195400	20497820	5600	5600	5600	5600	0
48	20240626	195300	20497820	5600	5600	5600	5600	0
49	20240626	195200	20497820	5600	5600	5600	5600	0
50	20240626	195100	20497820	5600	5600	5600	5600	0
51	20240626	195000	20497820	5600	5600	5600	5600	0
52	20240626	194900	20497820	5600	5600	5600	5600	0
53	20240626	194800	20497820	5600	5600	5600	5600	0
54	20240626	194700	20497820	5600	5600	5600	5600	0
55	20240626	194600	20497820	5600	5600	5600	5600	0
56	20240626	194500	20497820	5600	5600	5600	5600	0
57	20240626	194400	20497820	5600	5600	5600	5600	0
58	20240626	194300	20497820	5600	5600	5600	5600	0
59	20240626	194200	20497820	5600	5600	5600	5600	0
60	20240626	194100	20497820	5600	5600	5600	5600	0
61	20240626	194000	20497820	5600	5600	5600	5600	0
62	20240626	193900	20497820	5600	5600	5600	5600	76
63	20240626	193800	20497820	5600	5600	5600	5600	0
64	20240626	193700	20497820	5600	5600	5600	5600	0
65	20240626	193600	20497820	5600	5600	5600	5600	0
66	20240626	193500	20497820	5600	5600	5600	5600	0
67	20240626	193400	20497820	5600	5600	5600	5600	0
68	20240626	193300	20497820	5600	5600	5600	5600	0
69	20240626	193200	20497820	5600	5600	5600	5600	0
70	20240626	193100	20497820	5600	5600	5600	5600	0
71	20240626	193000	20497820	5600	5600	5600	5600	0
72	20240626	192900	20497820	5600	5600	5600	5600	0
73	20240626	192800	20497820	5600	5600	5600	5600	0
74	20240626	192700	20497820	5600	5600	5600	5600	0
75	20240626	192600	20497820	5600	5600	5600	5600	0
76	20240626	192500	20497820	5600	5600	5600	5600	0
77	20240626	192400	20497820	5600	5600	5600	5600	0
78	20240626	192300	20497820	5600	5600	5600	5600	0
79	20240626	192200	20497820	5600	5600	5600	5600	0
80	20240626	192100	20497820	5600	5600	5600	5600	0
81	20240626	192000	20497820	5600	5600	5600	5600	0
82	20240626	191900	20497820	5600	5600	5600	5600	0
83	20240626	191800	20497820	5600	5600	5600	5600	0
84	20240626	191700	20497820	5600	5600	5600	5600	0
85	20240626	191600	20497820	5600	5600	5600	5600	0
86	20240626	191500	20497820	5600	5600	5600	5600	0
87	20240626	191400	20497820	5600	5600	5600	5600	0
88	20240626	191300	20497820	5600	5600	5600	5600	0
89	20240626	191200	20497820	5600	5600	5600	5600	0
90	20240626	191100	20497820	5600	5600	5600	5600	0
91	20240626	191000	20497820	5600	5600	5600	5600	0
92	20240626	190900	20497820	5600	5600	5600	5600	76
93	20240626	190800	20497820	5600	5600	5600	5600	0
94	20240626	190700	20497820	5600	5600	5600	5600	0
95	20240626	190600	20497820	5600	5600	5600	5600	0
96	20240626	190500	20497820	5600	5600	5600	5600	0
97	20240626	190400	20497820	5600	5600	5600	5600	0
98	20240626	190300	20497820	5600	5600	5600	5600	0
99	20240626	190200	20497820	5600	5600	5600	5600	0
100	20240626	190100	20497820	5600	5600	5600	5600	0
101	20240626	190000	20497820	5600	5600	5600	5600	0
102	20240626	185900	20497820	5600	5600	5600	5600	0
103	20240626	185800	20497820	5600	5600	5600	5600	0
104	20240626	185700	20497820	5600	5600	5600	5600	0
105	20240626	185600	20497820	5600	5600	5600	5600	0
106	20240626	185500	20497820	5600	5600	5600	5600	0
107	20240626	185400	20497820	5600	5600	5600	5600	0
108	20240626	185300	20497820	5600	5600	5600	5600	0
109	20240626	185200	20497820	5600	5600	5600	5600	0
110	20240626	185100	20497820	5600	5600	5600	5600	0
111	20240626	185000	20497820	5600	5600	5600	5600	0
112	20240626	184900	20497820	5600	5600	5600	5600	0
113	20240626	184800	20497820	5600	5600	5600	5600	0
114	20240626	184700	20497820	5600	5600	5600	5600	0
115	20240626	184600	20497820	5600	5600	5600	5600	0
116	20240626	184500	20497820	5600	5600	5600	5600	0
117	20240626	184400	20497820	5600	5600	5600	5600	0
118	20240626	184300	20497820	5600	5600	5600	5600	0
119	20240626	184200	20497820	5600	5600	5600	5600	0
120	20240626	184100	20497820	5600	5600	5600	5600	0
121	20240626	184000	20497820	5600	5600	5600	5600	0
122	20240626	183900	20497820	5600	5600	5600	5600	76
123	20240626	183800	20497820	5600	5600	5600	5600	0
124	20240626	183700	20497820	5600	5600	5600	5600	0
125	20240626	183600	20497820	5600	5600	5600	5600	0
126	20240626	183500	20497820	5600	5600	5600	5600	0
127	20240626	183400	20497820	5600	5600	5600	5600	0
128	20240626	183300	20497820	5600	5600	5600	5600	0
129	20240626	183200	20497820	5600	5600	5600	5600	0
130	20240626	183100	20497820	5600	5600	5600	5600	0
131	20240626	183000	20497820	5600	5600	5600	5600	0
132	20240626	182900	20497820	5600	5600	5600	5600	0
133	20240626	182800	20497820	5600	5600	5600	5600	0
134	20240626	182700	20497820	5600	5600	5600	5600	0
135	20240626	182600	20497820	5600	5600	5600	5600	0
136	20240626	182500	20497820	5600	5600	5600	5600	0
137	20240626	182400	20497820	5600	5600	5600	5600	0
138	20240626	182300	20497820	5600	5600	5600	5600	0
139	20240626	182200	20497820	5600	5600	5600	5600	0
140	20240626	182100	20497820	5600	5600	5600	5600	0
141	20240626	182000	20497820	5600	5600	5600	5600	0
142	20240626	181900	20497820	5600	5600	5600	5600	0
143	20240626	181800	20497820	5600	5600	5600	5600	0
144	20240626	181700	20497820	5600	5600	5600	5600	0
145	20240626	181600	20497820	5600	5600	5600	5600	0
146	20240626	181500	20497820	5600	5600	5600	5600	0
147	20240626	181400	20497820	5600	5600	5600	5600	0
148	20240626	181300	20497820	5600	5600	5600	5600	0
149	20240626	181200	20497820	5600	5600	5600	5600	0
150	20240626	181100	20497820	5600	5600	5600	5600	0
151	20240626	181000	20497820	5600	5600	5600	5600	0
152	20240626	180900	20497820	5600	5600	5600	5600	76
153	20240626	180800	20497820	5600	5600	5600	5600	0
154	20240626	180700	20497820	5600	5600	5600	5600	0
155	20240626	180600	20497820	5600	5600	5600	5600	0
156	20240626	180500	20497820	5600	5600	5600	5600	0
157	20240626	180400	20497820	5600	5600	5600	5600	0
158	20240626	180300	20497820	5600	5600	5600	5600	0
159	20240626	180200	20497820	5600	5600	5600	5600	0
160	20240626	180100	20497820	5600	5600	5600	5600	0
161	20240626	180000	20497820	5600	5600	5600	5600	0
162	20240626	175900	20497820	5600	5600	5600	5600	0
163	20240626	175800	20497820	5600	5600	5600	5600	0
164	20240626	175700	20497820	5600	5600	5600	5600	0
165	20240626	175600	20497820	5600	5600	5600	5600	0
166	20240626	175500	20497820	5600	5600	5600	5600	0
167	20240626	175400	20497820	5600	5600	5600	5600	0
168	20240626	175300	20497820	5600	5600	5600	5600	0
169	20240626	175200	20497820	5600	5600	5600	5600	0
170	20240626	175100	20497820	5600	5600	5600	5600	0
171	20240626	175000	20497820	5600	5600	5600	5600	0
172	20240626	174900	20497820	5600	5600	5600	5600	0
173	20240626	174800	20497820	5600	5600	5600	5600	0
174	20240626	174700	20497820	5600	5600	5600	5600	0
175	20240626	174600	20497820	5600	5600	5600	5600	0
176	20240626	174500	20497820	5600	5600	5600	5600	0
177	20240626	174400	20497820	5600	5600	5600	5600	0
178	20240626	174300	20497820	5600	5600	5600	5600	0
179	20240626	174200	20497820	5600	5600	5600	5600	0
180	20240626	174100	20497820	5600	5600	5600	5600	0
181	20240626	174000	20497820	5600	5600	5600	5600	0
182	20240626	173900	20497820	5600	5600	5600	5600	76
183	20240626	173800	20497820	5600	5600	5600	5600	0
184	20240626	173700	20497820	5600	5600	5600	5600	0
185	20240626	173600	20497820	5600	5600	5600	5600	0
186	20240626	173500	20497820	5600	5600	5600	5600	0
187	20240626	173400	20497820	5600	5600	5600	5600	0
188	20240626	173300	20497820	5600	5600	5600	5600	0
189	20240626	173200	20497820	5600	5600	5600	5600	0
190	20240626	173100	20497820	5600	5600	5600	5600	0
191	20240626	173000	20497820	5600	5600	5600	5600	0
192	20240626	172900	20497820	5600	5600	5600	5600	0
193	20240626	172800	20497820	5600	5600	5600	5600	0
194	20240626	172700	20497820	5600	5600	5600	5600	0
195	20240626	172600	20497820	5600	5600	5600	5600	0
196	20240626	172500	20497820	5600	5600	5600	5600	0
197	20240626	172400	20497820	5600	5600	5600	5600	0
198	20240626	172300	20497820	5600	5600	5600	5600	0
199	20240626	172200	20497820	5600	5600	5600	5600	0
200	20240626	172100	20497820	5600	5600	5600	5600	0
201	20240626	172000	20497820	5600	5600	5600	5600	0
202	20240626	171900	20497820	5600	5600	5600	5600	0
203	20240626	171800	20497820	5600	5600	5600	5600	0
204	20240626	171700	20497820	5600	5600	5600	5600	0
205	20240626	171600	20497820	5600	5600	5600	5600	0
206	20240626	171500	20497820	5600	5600	5600	5600	0
207	20240626	171400	20497820	5600	5600	5600	5600	0
208	20240626	171300	20497820	5600	5600	5600	5600	0
209	20240626	171200	20497820	5600	5600	5600	5600	0
210	20240626	171100	20497820	5600	5600	5600	5600	0
211	20240626	171000	20497820	5600	5600	5600	5600	0
212	20240626	170900	20497820	5600	5600	5600	5600	76
213	20240626	170800	20497820	5600	5600	5600	5600	0
214	20240626	170700	20497820	5600	5600	5600	5600	0
215	20240626	170600	20497820	5600	5600	5600	5600	0
216	20240626	170500	20497820	5600	5600	5600	5600	0
217	20240626	170400	20497820	5600	5600	5600	5600	0
218	20240626	170300	20497820	5600	5600	5600	5600	0
219	20240626	170200	20497820	5600	5600	5600	5600	0
220	20240626	170100	20497820	5600	5600	5600	5600	0
221	20240626	170000	20497820	5600	5600	5600	5600	0
222	20240626	165900	20497820	5600	5600	5600	5600	0
223	20240626	165800	20497820	5600	5600	5600	5600	0
224	20240626	165700	20497820	5600	5600	5600	5600	0
225	20240626	165600	20497820	5600	5600	5600	5600	0
226	20240626	165500	20497820	5600	5600	5600	5600	0
227	20240626	165400	20497820	5600	5600	5600	5600	0
228	20240626	165300	20497820	5600	5600	5600	5600	0
229	20240626	165200	20497820	5600	5600	5600	5600	0
230	20240626	165100	20497820	5600	5600	5600	5600	0
231	20240626	165000	20497820	5600	5600	5600	5600	0
232	20240626	164900	20497820	5600	5600	5600	5600	0
233	20240626	164800	20497820	5600	5600	5600	5600	0
234	20240626	164700	20497820	5600	5600	5600	5600	0
235	20240626	164600	20497820	5600	5600	5600	5600	0
236	20240626	164500	20497820	5600	5600	5600	5600	0
237	20240626	164400	20497820	5600	5600	5600	5600	0
238	20240626	164300	20497820	5600	5600	5600	5600	0
239	20240626	164200	20497820	5600	5600	5600	5600	0
240	20240626	164100	20497820	5600	5600	5600	5600	0
241	20240626	164000	20497820	5600	5600	5600	5600	0
242	20240626	163900	20497820	5600	5600	5600	5600	76
243	20240626	163800	20497820	5600	5600	5600	5600	0
244	20240626	163700	20497820	5600	5600	5600	5600	0
245	20240626	163600	20497820	5600	5600	5600	5600	0
246	20240626	163500	20497820	5600	5600	5600	5600	0
247	20240626	163400	20497820	5600	5600	5600	5600	0
248	20240626	163300	20497820	5600	5600	5600	5600	0
249	20240626	163200	20497820	5600	5600	5600	5600	0
250	20240626	163100	20497820	5600	5600	5600	5600	0
251	20240626	163000	20497820	5600	5600	5600	5600	0
252	20240626	162900	20497820	5600	5600	5600	5600	0
253	20240626	162800	20497820	5600	5600	5600	5600	0
254	20240626	162700	20497820	5600	5600	5600	5600	0
255	20240626	162600	20497820	5600	5600	5600	5600	0
256	20240626	162500	20497820	5600	5600	5600	5600	0
257	20240626	162400	20497820	5600	5600	5600	5600	0
258	20240626	162300	20497820	5600	5600	5600	5600	0
259	20240626	162200	20497820	5600	5600	5600	5600	0
260	20240626	162100	20497820	5600	5600	5600	5600	0
261	20240626	162000	20497820	5600	5600	5600	5600	0
262	20240626	161900	20497820	5600	5600	5600	5600	0
263	20240626	161800	20497820	5600	5600	5600	5600	0
264	20240626	161700	20497820	5600	5600	5600	5600	0
265	20240626	161600	20497820	5600	5600	5600	5600	0
266	20240626	161500	20497820	5600	5600	5600	5600	0
267	20240626	161400	20497820	5600	5600	5600	5600	0
268	20240626	161300	20497820	5600	5600	5600	5600	0
269	20240626	161200	20497820	5600	5600	5600	5600	0
270	20240626	161100	20497820	5600	5600	5600	5600	0
271	20240626	161000	20497820	5600	5600	5600	5600	0
272	20240626	160900	20497820	5600	5600	5600	5600	76
273	20240626	160800	20497820	5600	5600	5600	5600	0
274	20240626	160700	20497820	5600	5600	5600	5600	0
275	20240626	160600	20497820	5600	5600	5600	5600	0
276	20240626	160500	20497820	5600	5600	5600	5600	0
277	20240626	160400	20497820	5600	5600	5600	5600	0
278	20240626	160300	20497820	5600	5600	5600	5600	0
279	20240626	160200	20497820	5600	5600	5600	5600	0
280	20240626	160100	20497820	5600	5600	5600	5600	0
281	20240626	160000	20497820	5600	5600	5600	5600	0
282	20240626	155900	20497820	5600	5600	5600	5600	0
283	20240626	155800	20497820	5600	5600	5600	5600	0
284	20240626	155700	20497820	5600	5600	5600	5600	0
285	20240626	155600	20497820	5600	5600	5600	5600	0
286	20240626	155500	20497820	5600	5600	5600	5600	0
287	20240626	155400	20497820	5600	5600	5600	5600	0
288	20240626	155300	20497820	5600	5600	5600	5600	0
289	20240626	155200	20497820	5600	5600	5600	5600	0
290	20240626	155100	20497820	5600	5600	5600	5600	0
291	20240626	155000	20497820	5600	5600	5600	5600	0
292	20240626	154900	20497820	5600	5600	5600	5600	0
293	20240626	154800	20497820	5600	5600	5600	5600	0
294	20240626	154700	20497820	5600	5600	5600	5600	0
295	20240626	154600	20497820	5600	5600	5600	5600	0
296	20240626	154500	20497820	5600	5600	5600	5600	0
297	20240626	154400	20497820	5600	5600	5600	5600	0
298	20240626	154300	20497820	5600	5600	5600	5600	0
299	20240626	154200	20497820	5600	5600	5600	5600	0
300	20240626	154100	20497820	5600	5600	5600	5600	0
301	20240626	154000	20497820	5600	5600	5600	5600	0
302	20240626	153900	20497820	5600	5600	5600	5600	76
303	20240626	153800	20497820	5600	5600	5600	5600	0
304	20240626	153700	20497820	5600	5600	5600	5600	0
305	20240626	153600	20497820	5600	5600	5600	5600	0
306	20240626	153500	20497820	5600	5600	5600	5600	0
307	20240626	153400	20497820	5600	5600	5600	5600	0
308	20240626	153300	20497820	5600	5600	5600	5600	0
309	20240626	153200	20497820	5600	5600	5600	5600	0
310	20240626	153100	20497820	5600	5600	5600	5600	0
311	20240626	153000	20497820	5600	5600	5600	5600	76
312	20240626	152900	20072220	5600	5600	5600	5600	0
313	20240626	152800	20072220	5600	5600	5600	5600	0
314	20240626	152700	20072220	5600	5600	5600	5600	0
315	20240626	152600	20072220	5600	5600	5600	5600	0
316	20240626	152500	20072220	5600	5600	5600	5600	0
317	20240626	152400	20072220	5600	5600	5600	5600	0
318	20240626	152300	20072220	5600	5600	5600	5600	0
319	20240626	152200	20072220	5600	5600	5600	5600	0
320	20240626	152100	20072220	5600	5600	5600	5600	0
321	20240626	152000	20072220	5600	5600	5600	5600	0
322	20240626	151900	20072220	5600	5600	5600	5600	0
323	20240626	151800	20072220	5600	5600	5600	5600	0
324	20240626	151700	20072220	5600	5600	5600	5600	0
325	20240626	151600	20072220	5600	5600	5600	5600	1
326	20240626	151500	20066620	5550	5570	5600	5550	47
327	20240626	151400	19805260	5600	5600	5600	5600	0
328	20240626	151300	19805260	5600	5600	5600	5600	0
329	20240626	151200	19805260	5600	5600	5600	5600	0
330	20240626	151100	19805260	5600	5600	5600	5600	1
331	20240626	151000	19799660	5590	5590	5590	5590	0
332	20240626	150900	19799660	5590	5590	5590	5590	1
333	20240626	150800	19794070	5600	5600	5600	5600	0
334	20240626	150700	19794070	5600	5600	5600	5600	0
335	20240626	150600	19794070	5600	5600	5600	5600	0
336	20240626	150500	19794070	5600	5600	5600	5600	0
337	20240626	150400	19794070	5600	5600	5600	5600	0
338	20240626	150300	19794070	5600	5600	5600	5600	0
339	20240626	150200	19794070	5600	5600	5600	5600	0
340	20240626	150100	19794070	5600	5600	5600	5600	0
341	20240626	150000	19794070	5600	5600	5600	5600	0
342	20240626	145900	19794070	5600	5600	5600	5600	0
343	20240626	145800	19794070	5600	5600	5600	5600	0
344	20240626	145700	19794070	5600	5600	5600	5600	0
345	20240626	145600	19794070	5600	5600	5600	5600	0
346	20240626	145500	19794070	5600	5600	5600	5600	0
347	20240626	145400	19794070	5600	5600	5600	5600	0
348	20240626	145300	19794070	5600	5600	5600	5600	0
349	20240626	145200	19794070	5600	5600	5600	5600	0
350	20240626	145100	19794070	5600	5600	5600	5600	0
351	20240626	145000	19794070	5600	5600	5600	5600	0
352	20240626	144900	19794070	5600	5600	5600	5600	0
353	20240626	144800	19794070	5600	5600	5600	5600	0
354	20240626	144700	19794070	5600	5600	5600	5600	0
355	20240626	144600	19794070	5600	5600	5600	5600	0
356	20240626	144500	19794070	5600	5600	5600	5600	0
357	20240626	144400	19794070	5600	5600	5600	5600	0
358	20240626	144300	19794070	5600	5600	5600	5600	0
359	20240626	144200	19794070	5600	5600	5600	5600	0
360	20240626	144100	19794070	5600	5600	5600	5600	0
361	20240626	144000	19794070	5600	5600	5600	5600	0
362	20240626	143900	19794070	5600	5600	5600	5600	0
363	20240626	143800	19794070	5600	5600	5600	5600	0
364	20240626	143700	19794070	5600	5600	5600	5600	0
365	20240626	143600	19794070	5600	5600	5600	5600	0
366	20240626	143500	19794070	5600	5600	5600	5600	1
367	20240626	143400	19788470	5550	5560	5560	5550	100
368	20240626	143300	19233180	5560	5560	5560	5560	0
369	20240626	143200	19233180	5560	5560	5560	5560	0
370	20240626	143100	19233180	5560	5560	5560	5560	10
371	20240626	143000	19177580	5620	5620	5620	5620	0
372	20240626	142900	19177580	5620	5590	5620	5590	70
373	20240626	142800	18785630	5560	5560	5560	5560	0
374	20240626	142700	18785630	5560	5560	5560	5560	200
375	20240626	142600	17673630	5560	5560	5560	5560	0
376	20240626	142500	17673630	5560	5570	5570	5560	20
377	20240626	142400	17562390	5590	5590	5590	5590	0
378	20240626	142300	17562390	5590	5590	5590	5590	1
379	20240626	142200	17556800	5570	5570	5570	5570	0
380	20240626	142100	17556800	5570	5570	5570	5570	0
381	20240626	142000	17556800	5570	5570	5570	5570	0
382	20240626	141900	17556800	5570	5570	5570	5570	16
383	20240626	141800	17467680	5570	5570	5570	5570	0
384	20240626	141700	17467680	5570	5570	5570	5570	0
385	20240626	141600	17467680	5570	5570	5570	5570	0
386	20240626	141500	17467680	5570	5570	5570	5570	0
387	20240626	141400	17467680	5570	5570	5570	5570	19
388	20240626	141300	17361850	5600	5600	5600	5600	0
389	20240626	141200	17361850	5600	5600	5600	5600	0
390	20240626	141100	17361850	5600	5600	5600	5600	0
391	20240626	141000	17361850	5600	5600	5600	5600	0
392	20240626	140900	17361850	5600	5600	5600	5600	0
393	20240626	140800	17361850	5600	5600	5600	5600	0
394	20240626	140700	17361850	5600	5600	5600	5600	1
395	20240626	140600	17356250	5570	5570	5570	5570	0
396	20240626	140500	17356250	5570	5570	5570	5570	65
397	20240626	140400	16994200	5600	5600	5600	5600	0
398	20240626	140300	16994200	5600	5600	5600	5600	0
399	20240626	140200	16994200	5600	5600	5600	5600	0
400	20240626	140100	16994200	5600	5600	5600	5600	0
401	20240626	140000	16994200	5600	5600	5600	5600	0
402	20240626	135900	16994200	5600	5580	5600	5580	169
403	20240626	135800	16051160	5580	5580	5580	5580	0
404	20240626	135700	16051160	5580	5580	5580	5580	0
405	20240626	135600	16051160	5580	5580	5580	5580	0
406	20240626	135500	16051160	5580	5580	5580	5580	0
407	20240626	135400	16051160	5580	5580	5580	5580	0
408	20240626	135300	16051160	5580	5580	5580	5580	4
409	20240626	135200	16028840	5580	5580	5580	5580	0
410	20240626	135100	16028840	5580	5580	5580	5580	0
411	20240626	135000	16028840	5580	5580	5580	5580	0
412	20240626	134900	16028840	5580	5580	5580	5580	0
413	20240626	134800	16028840	5580	5580	5580	5580	0
414	20240626	134700	16028840	5580	5580	5580	5580	1
415	20240626	134600	16023260	5570	5570	5570	5570	0
416	20240626	134500	16023260	5570	5570	5570	5570	0
417	20240626	134400	16023260	5570	5570	5570	5570	324
418	20240626	134300	14218580	5580	5580	5580	5580	0
419	20240626	134200	14218580	5580	5580	5580	5580	0
420	20240626	134100	14218580	5580	5580	5580	5580	0
421	20240626	134000	14218580	5580	5580	5580	5580	0
422	20240626	133900	14218580	5580	5580	5580	5580	0
423	20240626	133800	14218580	5580	5580	5580	5580	0
424	20240626	133700	14218580	5580	5580	5580	5580	0
425	20240626	133600	14218580	5580	5580	5580	5580	0
426	20240626	133500	14218580	5580	5580	5580	5580	0
427	20240626	133400	14218580	5580	5580	5580	5580	0
428	20240626	133300	14218580	5580	5580	5580	5580	0
429	20240626	133200	14218580	5580	5580	5580	5580	0
430	20240626	133100	14218580	5580	5580	5580	5580	0
431	20240626	133000	14218580	5580	5580	5580	5580	0
432	20240626	132900	14218580	5580	5580	5580	5580	0
433	20240626	132800	14218580	5580	5580	5580	5580	0
434	20240626	132700	14218580	5580	5580	5580	5580	0
435	20240626	132600	14218580	5580	5580	5580	5580	0
436	20240626	132500	14218580	5580	5580	5580	5580	0
437	20240626	132400	14218580	5580	5580	5580	5580	0
438	20240626	132300	14218580	5580	5580	5580	5580	0
439	20240626	132200	14218580	5580	5580	5580	5580	0
440	20240626	132100	14218580	5580	5580	5580	5580	0
441	20240626	132000	14218580	5580	5580	5580	5580	0
442	20240626	131900	14218580	5580	5580	5580	5580	0
443	20240626	131800	14218580	5580	5580	5580	5580	0
444	20240626	131700	14218580	5580	5580	5580	5580	0
445	20240626	131600	14218580	5580	5580	5580	5580	1
446	20240626	131500	14213000	5570	5570	5570	5570	0
447	20240626	131400	14213000	5570	5570	5570	5570	0
448	20240626	131300	14213000	5570	5570	5570	5570	0
449	20240626	131200	14213000	5570	5570	5570	5570	0
450	20240626	131100	14213000	5570	5570	5570	5570	0
451	20240626	131000	14213000	5570	5570	5570	5570	0
452	20240626	130900	14213000	5570	5570	5570	5570	0
453	20240626	130800	14213000	5570	5570	5570	5570	0
454	20240626	130700	14213000	5570	5570	5570	5570	0
455	20240626	130600	14213000	5570	5570	5570	5570	0
456	20240626	130500	14213000	5570	5570	5570	5570	0
457	20240626	130400	14213000	5570	5570	5570	5570	0
458	20240626	130300	14213000	5570	5570	5570	5570	0
459	20240626	130200	14213000	5570	5570	5570	5570	0
460	20240626	130100	14213000	5570	5570	5570	5570	0
461	20240626	130000	14213000	5570	5570	5570	5570	0
462	20240626	125900	14213000	5570	5570	5570	5570	0
463	20240626	125800	14213000	5570	5570	5570	5570	0
464	20240626	125700	14213000	5570	5570	5570	5570	0
465	20240626	125600	14213000	5570	5570	5570	5570	0
466	20240626	125500	14213000	5570	5570	5570	5570	0
467	20240626	125400	14213000	5570	5570	5570	5570	0
468	20240626	125300	14213000	5570	5570	5570	5570	0
469	20240626	125200	14213000	5570	5570	5570	5570	0
470	20240626	125100	14213000	5570	5570	5570	5570	0
471	20240626	125000	14213000	5570	5570	5570	5570	0
472	20240626	124900	14213000	5570	5570	5570	5570	0
473	20240626	124800	14213000	5570	5570	5570	5570	0
474	20240626	124700	14213000	5570	5570	5570	5570	0
475	20240626	124600	14213000	5570	5570	5570	5570	5
476	20240626	124500	14185150	5570	5570	5570	5570	0
477	20240626	124400	14185150	5570	5570	5570	5570	0
478	20240626	124300	14185150	5570	5570	5570	5570	0
479	20240626	124200	14185150	5570	5570	5570	5570	0
480	20240626	124100	14185150	5570	5570	5570	5570	148
481	20240626	124000	13360790	5580	5580	5580	5580	0
482	20240626	123900	13360790	5580	5580	5580	5580	0
483	20240626	123800	13360790	5580	5580	5580	5580	0
484	20240626	123700	13360790	5580	5580	5580	5580	0
485	20240626	123600	13360790	5580	5580	5580	5580	0
486	20240626	123500	13360790	5580	5580	5580	5580	1
487	20240626	123400	13355210	5590	5590	5590	5590	0
488	20240626	123300	13355210	5590	5590	5590	5590	0
489	20240626	123200	13355210	5590	5590	5590	5590	0
490	20240626	123100	13355210	5590	5590	5590	5590	0
491	20240626	123000	13355210	5590	5590	5590	5590	0
492	20240626	122900	13355210	5590	5590	5590	5590	0
493	20240626	122800	13355210	5590	5590	5590	5590	0
494	20240626	122700	13355210	5590	5590	5590	5590	0
495	20240626	122600	13355210	5590	5590	5590	5590	0
496	20240626	122500	13355210	5590	5590	5590	5590	0
497	20240626	122400	13355210	5590	5590	5590	5590	2
498	20240626	122300	13344030	5590	5590	5590	5590	0
499	20240626	122200	13344030	5590	5590	5590	5590	0
500	20240626	122100	13344030	5590	5590	5590	5590	2
501	20240626	122000	13332850	5590	5590	5590	5590	0
502	20240626	121900	13332850	5590	5590	5590	5590	0
503	20240626	121800	13332850	5590	5590	5590	5590	0
504	20240626	121700	13332850	5590	5590	5590	5590	0
505	20240626	121600	13332850	5590	5590	5590	5590	0
506	20240626	121500	13332850	5590	5590	5590	5590	1
507	20240626	121400	13327260	5570	5570	5570	5570	0
508	20240626	121300	13327260	5570	5570	5570	5570	0
509	20240626	121200	13327260	5570	5570	5570	5570	0
510	20240626	121100	13327260	5570	5570	5570	5570	0
511	20240626	121000	13327260	5570	5570	5570	5570	0
512	20240626	120900	13327260	5570	5570	5570	5570	0
513	20240626	120800	13327260	5570	5570	5570	5570	0
514	20240626	120700	13327260	5570	5570	5570	5570	0
515	20240626	120600	13327260	5570	5570	5570	5570	0
516	20240626	120500	13327260	5570	5570	5570	5570	0
517	20240626	120400	13327260	5570	5570	5570	5570	0
518	20240626	120300	13327260	5570	5570	5570	5570	0
519	20240626	120200	13327260	5570	5570	5570	5570	0
520	20240626	120100	13327260	5570	5570	5570	5570	0
521	20240626	120000	13327260	5570	5570	5570	5570	0
522	20240626	115900	13327260	5570	5570	5570	5570	0
523	20240626	115800	13327260	5570	5570	5570	5570	0
524	20240626	115700	13327260	5570	5570	5570	5570	0
525	20240626	115600	13327260	5570	5570	5570	5570	0
526	20240626	115500	13327260	5570	5570	5570	5570	0
527	20240626	115400	13327260	5570	5570	5570	5570	0
528	20240626	115300	13327260	5570	5570	5570	5570	0
529	20240626	115200	13327260	5570	5570	5570	5570	0
530	20240626	115100	13327260	5570	5570	5570	5570	0
531	20240626	115000	13327260	5570	5570	5570	5570	0
532	20240626	114900	13327260	5570	5570	5570	5570	0
533	20240626	114800	13327260	5570	5570	5570	5570	0
534	20240626	114700	13327260	5570	5570	5570	5570	0
535	20240626	114600	13327260	5570	5590	5590	5570	11
536	20240626	114500	13265970	5570	5570	5570	5570	0
537	20240626	114400	13265970	5570	5570	5570	5570	0
538	20240626	114300	13265970	5570	5570	5570	5570	0
539	20240626	114200	13265970	5570	5570	5570	5570	0
540	20240626	114100	13265970	5570	5570	5570	5570	0
541	20240626	114000	13265970	5570	5570	5570	5570	0
542	20240626	113900	13265970	5570	5570	5570	5570	0
543	20240626	113800	13265970	5570	5570	5570	5570	0
544	20240626	113700	13265970	5570	5570	5570	5570	0
545	20240626	113600	13265970	5570	5570	5570	5570	0
546	20240626	113500	13265970	5570	5570	5570	5570	0
547	20240626	113400	13265970	5570	5570	5570	5570	0
548	20240626	113300	13265970	5570	5570	5570	5570	0
549	20240626	113200	13265970	5570	5570	5570	5570	0
550	20240626	113100	13265970	5570	5570	5570	5570	0
551	20240626	113000	13265970	5570	5570	5570	5570	0
552	20240626	112900	13265970	5570	5570	5570	5570	0
553	20240626	112800	13265970	5570	5570	5570	5570	0
554	20240626	112700	13265970	5570	5570	5570	5570	0
555	20240626	112600	13265970	5570	5570	5570	5570	0
556	20240626	112500	13265970	5570	5570	5570	5570	0
557	20240626	112400	13265970	5570	5570	5570	5570	0
558	20240626	112300	13265970	5570	5570	5570	5570	0
559	20240626	112200	13265970	5570	5560	5570	5560	545
560	20240626	112100	10230360	5560	5560	5560	5560	2
561	20240626	112000	10219240	5570	5570	5570	5570	0
562	20240626	111900	10219240	5570	5570	5570	5570	0
563	20240626	111800	10219240	5570	5570	5570	5570	0
564	20240626	111700	10219240	5570	5570	5570	5570	0
565	20240626	111600	10219240	5570	5570	5570	5570	0
566	20240626	111500	10219240	5570	5570	5570	5570	0
567	20240626	111400	10219240	5570	5570	5570	5570	0
568	20240626	111300	10219240	5570	5570	5570	5570	0
569	20240626	111200	10219240	5570	5570	5570	5570	0
570	20240626	111100	10219240	5570	5570	5570	5570	0
571	20240626	111000	10219240	5570	5570	5570	5570	0
572	20240626	110900	10219240	5570	5570	5570	5570	0
573	20240626	110800	10219240	5570	5570	5570	5570	0
574	20240626	110700	10219240	5570	5570	5570	5570	0
575	20240626	110600	10219240	5570	5570	5570	5570	0
576	20240626	110500	10219240	5570	5570	5570	5570	0
577	20240626	110400	10219240	5570	5570	5570	5570	0
578	20240626	110300	10219240	5570	5570	5570	5570	0
579	20240626	110200	10219240	5570	5570	5570	5570	1
580	20240626	110100	10213670	5570	5570	5570	5570	0
581	20240626	110000	10213670	5570	5570	5570	5570	0
582	20240626	105900	10213670	5570	5570	5570	5570	0
583	20240626	105800	10213670	5570	5570	5570	5570	0
584	20240626	105700	10213670	5570	5570	5570	5570	0
585	20240626	105600	10213670	5570	5570	5570	5570	0
586	20240626	105500	10213670	5570	5570	5570	5570	0
587	20240626	105400	10213670	5570	5570	5570	5570	0
588	20240626	105300	10213670	5570	5570	5570	5570	0
589	20240626	105200	10213670	5570	5570	5570	5570	10
590	20240626	105100	10157970	5570	5570	5570	5570	0
591	20240626	105000	10157970	5570	5570	5570	5570	0
592	20240626	104900	10157970	5570	5570	5570	5570	1
593	20240626	104800	10152400	5570	5570	5570	5570	0
594	20240626	104700	10152400	5570	5570	5570	5570	0
595	20240626	104600	10152400	5570	5570	5570	5570	0
596	20240626	104500	10152400	5570	5570	5570	5570	0
597	20240626	104400	10152400	5570	5570	5570	5570	0
598	20240626	104300	10152400	5570	5570	5570	5570	1
599	20240626	104200	10146830	5570	5570	5570	5570	1
600	20240626	104100	10141260	5570	5570	5570	5570	0
601	20240626	104000	10141260	5570	5570	5570	5570	0
602	20240626	103900	10141260	5570	5570	5570	5570	2
603	20240626	103800	10130120	5570	5570	5570	5570	1
604	20240626	103700	10124550	5570	5570	5570	5570	0
605	20240626	103600	10124550	5570	5570	5570	5570	0
606	20240626	103500	10124550	5570	5570	5570	5570	0
607	20240626	103400	10124550	5570	5570	5570	5570	0
608	20240626	103300	10124550	5570	5570	5570	5570	0
609	20240626	103200	10124550	5570	5570	5570	5570	1
610	20240626	103100	10118980	5560	5560	5560	5560	0
611	20240626	103000	10118980	5560	5560	5560	5560	14
612	20240626	102900	10041140	5570	5570	5570	5570	0
613	20240626	102800	10041140	5570	5570	5570	5570	0
614	20240626	102700	10041140	5570	5570	5570	5570	0
615	20240626	102600	10041140	5570	5570	5570	5570	0
616	20240626	102500	10041140	5570	5570	5570	5570	75
617	20240626	102400	9623390	5570	5570	5570	5570	0
618	20240626	102300	9623390	5570	5570	5570	5570	0
619	20240626	102200	9623390	5570	5570	5570	5570	0
620	20240626	102100	9623390	5570	5570	5570	5570	0
621	20240626	102000	9623390	5570	5570	5570	5570	0
622	20240626	101900	9623390	5570	5570	5570	5570	0
623	20240626	101800	9623390	5570	5570	5570	5570	5
624	20240626	101700	9595540	5570	5570	5570	5570	0
625	20240626	101600	9595540	5570	5570	5570	5570	3
626	20240626	101500	9578830	5570	5570	5570	5570	0
627	20240626	101400	9578830	5570	5570	5570	5570	249
628	20240626	101300	8191900	5570	5590	5590	5570	245
629	20240626	101200	6826390	5610	5610	5610	5610	0
630	20240626	101100	6826390	5610	5610	5610	5610	0
631	20240626	101000	6826390	5610	5610	5610	5610	0
632	20240626	100900	6826390	5610	5610	5610	5610	0
633	20240626	100800	6826390	5610	5610	5610	5610	0
634	20240626	100700	6826390	5610	5610	5610	5610	0
635	20240626	100600	6826390	5610	5610	5610	5610	0
636	20240626	100500	6826390	5610	5610	5610	5610	0
637	20240626	100400	6826390	5610	5610	5610	5610	0
638	20240626	100300	6826390	5610	5610	5610	5610	0
639	20240626	100200	6826390	5610	5610	5610	5610	0
640	20240626	100100	6826390	5610	5610	5610	5610	0
641	20240626	100000	6826390	5610	5600	5610	5600	391
642	20240626	095900	4636780	5620	5620	5620	5620	1
643	20240626	095800	4631160	5600	5600	5600	5600	0
644	20240626	095700	4631160	5600	5600	5600	5600	0
645	20240626	095600	4631160	5600	5600	5600	5600	0
646	20240626	095500	4631160	5600	5600	5600	5600	0
647	20240626	095400	4631160	5600	5600	5600	5600	0
648	20240626	095300	4631160	5600	5610	5610	5600	37
649	20240626	095200	4423940	5640	5640	5640	5640	0
650	20240626	095100	4423940	5640	5640	5640	5640	0
651	20240626	095000	4423940	5640	5640	5640	5640	0
652	20240626	094900	4423940	5640	5640	5640	5640	0
653	20240626	094800	4423940	5640	5640	5640	5640	0
654	20240626	094700	4423940	5640	5640	5640	5640	4
655	20240626	094600	4401380	5650	5650	5650	5650	0
656	20240626	094500	4401380	5650	5650	5650	5650	0
657	20240626	094400	4401380	5650	5650	5650	5650	0
658	20240626	094300	4401380	5650	5650	5650	5650	0
659	20240626	094200	4401380	5650	5650	5650	5650	0
660	20240626	094100	4401380	5650	5650	5650	5650	0
661	20240626	094000	4401380	5650	5650	5650	5650	0
662	20240626	093900	4401380	5650	5650	5650	5650	0
663	20240626	093800	4401380	5650	5650	5650	5650	1
664	20240626	093700	4395730	5600	5620	5620	5600	50
665	20240626	093600	4115390	5620	5620	5620	5620	0
666	20240626	093500	4115390	5620	5640	5640	5620	9
667	20240626	093400	4064750	5660	5660	5660	5660	0
668	20240626	093300	4064750	5660	5660	5660	5660	0
669	20240626	093200	4064750	5660	5660	5660	5660	0
670	20240626	093100	4064750	5660	5660	5660	5660	0
671	20240626	093000	4064750	5660	5660	5660	5660	0
672	20240626	092900	4064750	5660	5660	5660	5660	0
673	20240626	092800	4064750	5660	5660	5660	5660	0
674	20240626	092700	4064750	5660	5660	5660	5660	63
675	20240626	092600	3708170	5660	5650	5690	5650	212
676	20240626	092500	2508010	5700	5700	5700	5700	0
677	20240626	092400	2508010	5700	5700	5700	5700	0
678	20240626	092300	2508010	5700	5700	5700	5700	0
679	20240626	092200	2508010	5700	5700	5700	5700	0
680	20240626	092100	2508010	5700	5650	5700	5650	35
681	20240626	092000	2309650	5650	5620	5650	5620	29
682	20240626	091900	2146120	5620	5620	5620	5620	1
683	20240626	091800	2140500	5610	5610	5610	5610	0
684	20240626	091700	2140500	5610	5610	5610	5610	181
685	20240626	091600	1125090	5600	5600	5600	5600	0
686	20240626	091500	1125090	5600	5600	5600	5600	0
687	20240626	091400	1125090	5600	5600	5600	5600	0
688	20240626	091300	1125090	5600	5600	5600	5600	0
689	20240626	091200	1125090	5600	5600	5600	5600	151
690	20240626	091100	279490	5600	5600	5600	5600	0
691	20240626	091000	279490	5600	5600	5600	5600	0
692	20240626	090900	279490	5600	5600	5600	5600	3
693	20240626	090800	262690	5600	5600	5600	5600	0
694	20240626	090700	262690	5600	5600	5600	5600	2
695	20240626	090600	251490	5600	5600	5600	5600	18
696	20240626	090500	150690	5600	5600	5600	5600	0
697	20240626	090400	150690	5600	5600	5600	5600	0
698	20240626	090300	150690	5600	5600	5600	5600	0
699	20240626	090200	150690	5600	5600	5600	5600	0
700	20240626	090100	150690	5600	5590	5600	5590	2
701	20240626	090000	139500	5580	5580	5580	5580	25