KissMeData/222110/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204100	14078940	5650	5650	5650	5650	56
3	20240618	204000	14078940	5650	5650	5650	5650	0
4	20240618	203900	14078940	5650	5650	5650	5650	0
5	20240618	203800	14078940	5650	5650	5650	5650	0
6	20240618	203700	14078940	5650	5650	5650	5650	0
7	20240618	203600	14078940	5650	5650	5650	5650	0
8	20240618	203500	14078940	5650	5650	5650	5650	0
9	20240618	203400	14078940	5650	5650	5650	5650	0
10	20240618	203300	14078940	5650	5650	5650	5650	0
11	20240618	203200	14078940	5650	5650	5650	5650	0
12	20240618	203100	14078940	5650	5650	5650	5650	0
13	20240618	203000	14078940	5650	5650	5650	5650	0
14	20240618	202900	14078940	5650	5650	5650	5650	0
15	20240618	202800	14078940	5650	5650	5650	5650	0
16	20240618	202700	14078940	5650	5650	5650	5650	0
17	20240618	202600	14078940	5650	5650	5650	5650	0
18	20240618	202500	14078940	5650	5650	5650	5650	0
19	20240618	202400	14078940	5650	5650	5650	5650	0
20	20240618	202300	14078940	5650	5650	5650	5650	0
21	20240618	202200	14078940	5650	5650	5650	5650	0
22	20240618	202100	14078940	5650	5650	5650	5650	0
23	20240618	202000	14078940	5650	5650	5650	5650	0
24	20240618	201900	14078940	5650	5650	5650	5650	0
25	20240618	201800	14078940	5650	5650	5650	5650	0
26	20240618	201700	14078940	5650	5650	5650	5650	0
27	20240618	201600	14078940	5650	5650	5650	5650	0
28	20240618	201500	14078940	5650	5650	5650	5650	0
29	20240618	201400	14078940	5650	5650	5650	5650	0
30	20240618	201300	14078940	5650	5650	5650	5650	0
31	20240618	201200	14078940	5650	5650	5650	5650	0
32	20240618	201100	14078940	5650	5650	5650	5650	56
33	20240618	201000	14078940	5650	5650	5650	5650	0
34	20240618	200900	14078940	5650	5650	5650	5650	0
35	20240618	200800	14078940	5650	5650	5650	5650	0
36	20240618	200700	14078940	5650	5650	5650	5650	0
37	20240618	200600	14078940	5650	5650	5650	5650	0
38	20240618	200500	14078940	5650	5650	5650	5650	0
39	20240618	200400	14078940	5650	5650	5650	5650	0
40	20240618	200300	14078940	5650	5650	5650	5650	0
41	20240618	200200	14078940	5650	5650	5650	5650	0
42	20240618	200100	14078940	5650	5650	5650	5650	0
43	20240618	200000	14078940	5650	5650	5650	5650	0
44	20240618	195900	14078940	5650	5650	5650	5650	0
45	20240618	195800	14078940	5650	5650	5650	5650	0
46	20240618	195700	14078940	5650	5650	5650	5650	0
47	20240618	195600	14078940	5650	5650	5650	5650	0
48	20240618	195500	14078940	5650	5650	5650	5650	0
49	20240618	195400	14078940	5650	5650	5650	5650	0
50	20240618	195300	14078940	5650	5650	5650	5650	0
51	20240618	195200	14078940	5650	5650	5650	5650	0
52	20240618	195100	14078940	5650	5650	5650	5650	0
53	20240618	195000	14078940	5650	5650	5650	5650	0
54	20240618	194900	14078940	5650	5650	5650	5650	0
55	20240618	194800	14078940	5650	5650	5650	5650	0
56	20240618	194700	14078940	5650	5650	5650	5650	0
57	20240618	194600	14078940	5650	5650	5650	5650	0
58	20240618	194500	14078940	5650	5650	5650	5650	0
59	20240618	194400	14078940	5650	5650	5650	5650	0
60	20240618	194300	14078940	5650	5650	5650	5650	0
61	20240618	194200	14078940	5650	5650	5650	5650	0
62	20240618	194100	14078940	5650	5650	5650	5650	56
63	20240618	194000	14078940	5650	5650	5650	5650	0
64	20240618	193900	14078940	5650	5650	5650	5650	0
65	20240618	193800	14078940	5650	5650	5650	5650	0
66	20240618	193700	14078940	5650	5650	5650	5650	0
67	20240618	193600	14078940	5650	5650	5650	5650	0
68	20240618	193500	14078940	5650	5650	5650	5650	0
69	20240618	193400	14078940	5650	5650	5650	5650	0
70	20240618	193300	14078940	5650	5650	5650	5650	0
71	20240618	193200	14078940	5650	5650	5650	5650	0
72	20240618	193100	14078940	5650	5650	5650	5650	0
73	20240618	193000	14078940	5650	5650	5650	5650	0
74	20240618	192900	14078940	5650	5650	5650	5650	0
75	20240618	192800	14078940	5650	5650	5650	5650	0
76	20240618	192700	14078940	5650	5650	5650	5650	0
77	20240618	192600	14078940	5650	5650	5650	5650	0
78	20240618	192500	14078940	5650	5650	5650	5650	0
79	20240618	192400	14078940	5650	5650	5650	5650	0
80	20240618	192300	14078940	5650	5650	5650	5650	0
81	20240618	192200	14078940	5650	5650	5650	5650	0
82	20240618	192100	14078940	5650	5650	5650	5650	0
83	20240618	192000	14078940	5650	5650	5650	5650	0
84	20240618	191900	14078940	5650	5650	5650	5650	0
85	20240618	191800	14078940	5650	5650	5650	5650	0
86	20240618	191700	14078940	5650	5650	5650	5650	0
87	20240618	191600	14078940	5650	5650	5650	5650	0
88	20240618	191500	14078940	5650	5650	5650	5650	0
89	20240618	191400	14078940	5650	5650	5650	5650	0
90	20240618	191300	14078940	5650	5650	5650	5650	0
91	20240618	191200	14078940	5650	5650	5650	5650	0
92	20240618	191100	14078940	5650	5650	5650	5650	56
93	20240618	191000	14078940	5650	5650	5650	5650	0
94	20240618	190900	14078940	5650	5650	5650	5650	0
95	20240618	190800	14078940	5650	5650	5650	5650	0
96	20240618	190700	14078940	5650	5650	5650	5650	0
97	20240618	190600	14078940	5650	5650	5650	5650	0
98	20240618	190500	14078940	5650	5650	5650	5650	0
99	20240618	190400	14078940	5650	5650	5650	5650	0
100	20240618	190300	14078940	5650	5650	5650	5650	0
101	20240618	190200	14078940	5650	5650	5650	5650	0
102	20240618	190100	14078940	5650	5650	5650	5650	0
103	20240618	190000	14078940	5650	5650	5650	5650	0
104	20240618	185900	14078940	5650	5650	5650	5650	0
105	20240618	185800	14078940	5650	5650	5650	5650	0
106	20240618	185700	14078940	5650	5650	5650	5650	0
107	20240618	185600	14078940	5650	5650	5650	5650	0
108	20240618	185500	14078940	5650	5650	5650	5650	0
109	20240618	185400	14078940	5650	5650	5650	5650	0
110	20240618	185300	14078940	5650	5650	5650	5650	0
111	20240618	185200	14078940	5650	5650	5650	5650	0
112	20240618	185100	14078940	5650	5650	5650	5650	0
113	20240618	185000	14078940	5650	5650	5650	5650	0
114	20240618	184900	14078940	5650	5650	5650	5650	0
115	20240618	184800	14078940	5650	5650	5650	5650	0
116	20240618	184700	14078940	5650	5650	5650	5650	0
117	20240618	184600	14078940	5650	5650	5650	5650	0
118	20240618	184500	14078940	5650	5650	5650	5650	0
119	20240618	184400	14078940	5650	5650	5650	5650	0
120	20240618	184300	14078940	5650	5650	5650	5650	0
121	20240618	184200	14078940	5650	5650	5650	5650	0
122	20240618	184100	14078940	5650	5650	5650	5650	56
123	20240618	184000	14078940	5650	5650	5650	5650	0
124	20240618	183900	14078940	5650	5650	5650	5650	0
125	20240618	183800	14078940	5650	5650	5650	5650	0
126	20240618	183700	14078940	5650	5650	5650	5650	0
127	20240618	183600	14078940	5650	5650	5650	5650	0
128	20240618	183500	14078940	5650	5650	5650	5650	0
129	20240618	183400	14078940	5650	5650	5650	5650	0
130	20240618	183300	14078940	5650	5650	5650	5650	0
131	20240618	183200	14078940	5650	5650	5650	5650	0
132	20240618	183100	14078940	5650	5650	5650	5650	0
133	20240618	183000	14078940	5650	5650	5650	5650	0
134	20240618	182900	14078940	5650	5650	5650	5650	0
135	20240618	182800	14078940	5650	5650	5650	5650	0
136	20240618	182700	14078940	5650	5650	5650	5650	0
137	20240618	182600	14078940	5650	5650	5650	5650	0
138	20240618	182500	14078940	5650	5650	5650	5650	0
139	20240618	182400	14078940	5650	5650	5650	5650	0
140	20240618	182300	14078940	5650	5650	5650	5650	0
141	20240618	182200	14078940	5650	5650	5650	5650	0
142	20240618	182100	14078940	5650	5650	5650	5650	0
143	20240618	182000	14078940	5650	5650	5650	5650	0
144	20240618	181900	14078940	5650	5650	5650	5650	0
145	20240618	181800	14078940	5650	5650	5650	5650	0
146	20240618	181700	14078940	5650	5650	5650	5650	0
147	20240618	181600	14078940	5650	5650	5650	5650	0
148	20240618	181500	14078940	5650	5650	5650	5650	0
149	20240618	181400	14078940	5650	5650	5650	5650	0
150	20240618	181300	14078940	5650	5650	5650	5650	0
151	20240618	181200	14078940	5650	5650	5650	5650	0
152	20240618	181100	14078940	5650	5650	5650	5650	56
153	20240618	181000	14078940	5650	5650	5650	5650	0
154	20240618	180900	14078940	5650	5650	5650	5650	0
155	20240618	180800	14078940	5650	5650	5650	5650	0
156	20240618	180700	14078940	5650	5650	5650	5650	0
157	20240618	180600	14078940	5650	5650	5650	5650	0
158	20240618	180500	14078940	5650	5650	5650	5650	0
159	20240618	180400	14078940	5650	5650	5650	5650	0
160	20240618	180300	14078940	5650	5650	5650	5650	0
161	20240618	180200	14078940	5650	5650	5650	5650	0
162	20240618	180100	14078940	5650	5650	5650	5650	0
163	20240618	180000	14078940	5650	5650	5650	5650	0
164	20240618	175900	14078940	5650	5650	5650	5650	0
165	20240618	175800	14078940	5650	5650	5650	5650	0
166	20240618	175700	14078940	5650	5650	5650	5650	0
167	20240618	175600	14078940	5650	5650	5650	5650	0
168	20240618	175500	14078940	5650	5650	5650	5650	0
169	20240618	175400	14078940	5650	5650	5650	5650	0
170	20240618	175300	14078940	5650	5650	5650	5650	0
171	20240618	175200	14078940	5650	5650	5650	5650	0
172	20240618	175100	14078940	5650	5650	5650	5650	0
173	20240618	175000	14078940	5650	5650	5650	5650	0
174	20240618	174900	14078940	5650	5650	5650	5650	0
175	20240618	174800	14078940	5650	5650	5650	5650	0
176	20240618	174700	14078940	5650	5650	5650	5650	0
177	20240618	174600	14078940	5650	5650	5650	5650	0
178	20240618	174500	14078940	5650	5650	5650	5650	0
179	20240618	174400	14078940	5650	5650	5650	5650	0
180	20240618	174300	14078940	5650	5650	5650	5650	0
181	20240618	174200	14078940	5650	5650	5650	5650	0
182	20240618	174100	14078940	5650	5650	5650	5650	56
183	20240618	174000	14078940	5650	5650	5650	5650	0
184	20240618	173900	14078940	5650	5650	5650	5650	0
185	20240618	173800	14078940	5650	5650	5650	5650	0
186	20240618	173700	14078940	5650	5650	5650	5650	0
187	20240618	173600	14078940	5650	5650	5650	5650	0
188	20240618	173500	14078940	5650	5650	5650	5650	0
189	20240618	173400	14078940	5650	5650	5650	5650	0
190	20240618	173300	14078940	5650	5650	5650	5650	0
191	20240618	173200	14078940	5650	5650	5650	5650	0
192	20240618	173100	14078940	5650	5650	5650	5650	0
193	20240618	173000	14078940	5650	5650	5650	5650	0
194	20240618	172900	14078940	5650	5650	5650	5650	0
195	20240618	172800	14078940	5650	5650	5650	5650	0
196	20240618	172700	14078940	5650	5650	5650	5650	0
197	20240618	172600	14078940	5650	5650	5650	5650	0
198	20240618	172500	14078940	5650	5650	5650	5650	0
199	20240618	172400	14078940	5650	5650	5650	5650	0
200	20240618	172300	14078940	5650	5650	5650	5650	0
201	20240618	172200	14078940	5650	5650	5650	5650	0
202	20240618	172100	14078940	5650	5650	5650	5650	0
203	20240618	172000	14078940	5650	5650	5650	5650	0
204	20240618	171900	14078940	5650	5650	5650	5650	0
205	20240618	171800	14078940	5650	5650	5650	5650	0
206	20240618	171700	14078940	5650	5650	5650	5650	0
207	20240618	171600	14078940	5650	5650	5650	5650	0
208	20240618	171500	14078940	5650	5650	5650	5650	0
209	20240618	171400	14078940	5650	5650	5650	5650	0
210	20240618	171300	14078940	5650	5650	5650	5650	0
211	20240618	171200	14078940	5650	5650	5650	5650	0
212	20240618	171100	14078940	5650	5650	5650	5650	56
213	20240618	171000	14078940	5650	5650	5650	5650	0
214	20240618	170900	14078940	5650	5650	5650	5650	0
215	20240618	170800	14078940	5650	5650	5650	5650	0
216	20240618	170700	14078940	5650	5650	5650	5650	0
217	20240618	170600	14078940	5650	5650	5650	5650	0
218	20240618	170500	14078940	5650	5650	5650	5650	0
219	20240618	170400	14078940	5650	5650	5650	5650	0
220	20240618	170300	14078940	5650	5650	5650	5650	0
221	20240618	170200	14078940	5650	5650	5650	5650	0
222	20240618	170100	14078940	5650	5650	5650	5650	0
223	20240618	170000	14078940	5650	5650	5650	5650	0
224	20240618	165900	14078940	5650	5650	5650	5650	0
225	20240618	165800	14078940	5650	5650	5650	5650	0
226	20240618	165700	14078940	5650	5650	5650	5650	0
227	20240618	165600	14078940	5650	5650	5650	5650	0
228	20240618	165500	14078940	5650	5650	5650	5650	0
229	20240618	165400	14078940	5650	5650	5650	5650	0
230	20240618	165300	14078940	5650	5650	5650	5650	0
231	20240618	165200	14078940	5650	5650	5650	5650	0
232	20240618	165100	14078940	5650	5650	5650	5650	0
233	20240618	165000	14078940	5650	5650	5650	5650	0
234	20240618	164900	14078940	5650	5650	5650	5650	0
235	20240618	164800	14078940	5650	5650	5650	5650	0
236	20240618	164700	14078940	5650	5650	5650	5650	0
237	20240618	164600	14078940	5650	5650	5650	5650	0
238	20240618	164500	14078940	5650	5650	5650	5650	0
239	20240618	164400	14078940	5650	5650	5650	5650	0
240	20240618	164300	14078940	5650	5650	5650	5650	0
241	20240618	164200	14078940	5650	5650	5650	5650	0
242	20240618	164100	14078940	5650	5650	5650	5650	56
243	20240618	164000	14078940	5650	5650	5650	5650	0
244	20240618	163900	14078940	5650	5650	5650	5650	0
245	20240618	163800	14078940	5650	5650	5650	5650	0
246	20240618	163700	14078940	5650	5650	5650	5650	0
247	20240618	163600	14078940	5650	5650	5650	5650	0
248	20240618	163500	14078940	5650	5650	5650	5650	0
249	20240618	163400	14078940	5650	5650	5650	5650	0
250	20240618	163300	14078940	5650	5650	5650	5650	0
251	20240618	163200	14078940	5650	5650	5650	5650	0
252	20240618	163100	14078940	5650	5650	5650	5650	0
253	20240618	163000	14078940	5650	5650	5650	5650	0
254	20240618	162900	14078940	5650	5650	5650	5650	0
255	20240618	162800	14078940	5650	5650	5650	5650	0
256	20240618	162700	14078940	5650	5650	5650	5650	0
257	20240618	162600	14078940	5650	5650	5650	5650	0
258	20240618	162500	14078940	5650	5650	5650	5650	0
259	20240618	162400	14078940	5650	5650	5650	5650	0
260	20240618	162300	14078940	5650	5650	5650	5650	0
261	20240618	162200	14078940	5650	5650	5650	5650	0
262	20240618	162100	14078940	5650	5650	5650	5650	0
263	20240618	162000	14078940	5650	5650	5650	5650	0
264	20240618	161900	14078940	5650	5650	5650	5650	0
265	20240618	161800	14078940	5650	5650	5650	5650	0
266	20240618	161700	14078940	5650	5650	5650	5650	0
267	20240618	161600	14078940	5650	5650	5650	5650	0
268	20240618	161500	14078940	5650	5650	5650	5650	0
269	20240618	161400	14078940	5650	5650	5650	5650	0
270	20240618	161300	14078940	5650	5650	5650	5650	0
271	20240618	161200	14078940	5650	5650	5650	5650	0
272	20240618	161100	14078940	5650	5650	5650	5650	56
273	20240618	161000	14078940	5650	5650	5650	5650	0
274	20240618	160900	14078940	5650	5650	5650	5650	0
275	20240618	160800	14078940	5650	5650	5650	5650	0
276	20240618	160700	14078940	5650	5650	5650	5650	0
277	20240618	160600	14078940	5650	5650	5650	5650	0
278	20240618	160500	14078940	5650	5650	5650	5650	0
279	20240618	160400	14078940	5650	5650	5650	5650	0
280	20240618	160300	14078940	5650	5650	5650	5650	0
281	20240618	160200	14078940	5650	5650	5650	5650	0
282	20240618	160100	14078940	5650	5650	5650	5650	0
283	20240618	160000	14078940	5650	5650	5650	5650	0
284	20240618	155900	14078940	5650	5650	5650	5650	0
285	20240618	155800	14078940	5650	5650	5650	5650	0
286	20240618	155700	14078940	5650	5650	5650	5650	0
287	20240618	155600	14078940	5650	5650	5650	5650	0
288	20240618	155500	14078940	5650	5650	5650	5650	0
289	20240618	155400	14078940	5650	5650	5650	5650	0
290	20240618	155300	14078940	5650	5650	5650	5650	0
291	20240618	155200	14078940	5650	5650	5650	5650	0
292	20240618	155100	14078940	5650	5650	5650	5650	0
293	20240618	155000	14078940	5650	5650	5650	5650	0
294	20240618	154900	14078940	5650	5650	5650	5650	0
295	20240618	154800	14078940	5650	5650	5650	5650	0
296	20240618	154700	14078940	5650	5650	5650	5650	0
297	20240618	154600	14078940	5650	5650	5650	5650	0
298	20240618	154500	14078940	5650	5650	5650	5650	0
299	20240618	154400	14078940	5650	5650	5650	5650	0
300	20240618	154300	14078940	5650	5650	5650	5650	0
301	20240618	154200	14078940	5650	5650	5650	5650	0
302	20240618	154100	14078940	5650	5650	5650	5650	56
303	20240618	154000	14078940	5650	5650	5650	5650	0
304	20240618	153900	14078940	5650	5650	5650	5650	0
305	20240618	153800	14078940	5650	5650	5650	5650	0
306	20240618	153700	14078940	5650	5650	5650	5650	0
307	20240618	153600	14078940	5650	5650	5650	5650	0
308	20240618	153500	14078940	5650	5650	5650	5650	0
309	20240618	153400	14078940	5650	5650	5650	5650	0
310	20240618	153300	14078940	5650	5650	5650	5650	0
311	20240618	153200	14078940	5650	5650	5650	5650	0
312	20240618	153100	14078940	5650	5650	5650	5650	0
313	20240618	153000	14078940	5650	5650	5650	5650	56
314	20240618	152900	13762540	5700	5700	5700	5700	0
315	20240618	152800	13762540	5700	5700	5700	5700	0
316	20240618	152700	13762540	5700	5700	5700	5700	0
317	20240618	152600	13762540	5700	5700	5700	5700	0
318	20240618	152500	13762540	5700	5700	5700	5700	0
319	20240618	152400	13762540	5700	5700	5700	5700	0
320	20240618	152300	13762540	5700	5700	5700	5700	0
321	20240618	152200	13762540	5700	5700	5700	5700	0
322	20240618	152100	13762540	5700	5700	5700	5700	0
323	20240618	152000	13762540	5700	5700	5700	5700	0
324	20240618	151900	13762540	5700	5700	5700	5700	0
325	20240618	151800	13762540	5700	5700	5700	5700	0
326	20240618	151700	13762540	5700	5710	5720	5690	25
327	20240618	151600	13619840	5710	5570	5710	5570	453
328	20240618	151500	11068390	5600	5600	5600	5600	0
329	20240618	151400	11068390	5600	5600	5600	5600	4
330	20240618	151300	11045990	5630	5620	5630	5620	2
331	20240618	151200	11034740	5620	5620	5620	5620	0
332	20240618	151100	11034740	5620	5620	5620	5620	0
333	20240618	151000	11034740	5620	5620	5620	5620	10
334	20240618	150900	10978540	5630	5630	5630	5630	0
335	20240618	150800	10978540	5630	5630	5630	5630	0
336	20240618	150700	10978540	5630	5630	5630	5630	0
337	20240618	150600	10978540	5630	5630	5630	5630	0
338	20240618	150500	10978540	5630	5630	5630	5630	0
339	20240618	150400	10978540	5630	5630	5630	5630	0
340	20240618	150300	10978540	5630	5630	5630	5630	0
341	20240618	150200	10978540	5630	5630	5630	5630	0
342	20240618	150100	10978540	5630	5630	5630	5630	0
343	20240618	150000	10978540	5630	5630	5630	5630	0
344	20240618	145900	10978540	5630	5630	5630	5630	0
345	20240618	145800	10978540	5630	5630	5630	5630	0
346	20240618	145700	10978540	5630	5630	5630	5630	0
347	20240618	145600	10978540	5630	5630	5630	5630	0
348	20240618	145500	10978540	5630	5630	5630	5630	0
349	20240618	145400	10978540	5630	5630	5630	5630	0
350	20240618	145300	10978540	5630	5630	5630	5630	0
351	20240618	145200	10978540	5630	5620	5630	5620	2
352	20240618	145100	10967290	5600	5600	5600	5600	0
353	20240618	145000	10967290	5600	5600	5600	5600	0
354	20240618	144900	10967290	5600	5600	5600	5600	0
355	20240618	144800	10967290	5600	5600	5600	5600	0
356	20240618	144700	10967290	5600	5600	5600	5600	0
357	20240618	144600	10967290	5600	5600	5600	5600	0
358	20240618	144500	10967290	5600	5600	5600	5600	0
359	20240618	144400	10967290	5600	5600	5600	5600	0
360	20240618	144300	10967290	5600	5600	5600	5600	0
361	20240618	144200	10967290	5600	5600	5600	5600	0
362	20240618	144100	10967290	5600	5600	5600	5600	0
363	20240618	144000	10967290	5600	5600	5600	5600	0
364	20240618	143900	10967290	5600	5600	5600	5600	0
365	20240618	143800	10967290	5600	5600	5600	5600	0
366	20240618	143700	10967290	5600	5600	5600	5600	0
367	20240618	143600	10967290	5600	5600	5600	5600	0
368	20240618	143500	10967290	5600	5600	5600	5600	0
369	20240618	143400	10967290	5600	5600	5600	5600	0
370	20240618	143300	10967290	5600	5600	5600	5600	0
371	20240618	143200	10967290	5600	5600	5600	5600	0
372	20240618	143100	10967290	5600	5600	5600	5600	20
373	20240618	143000	10855290	5620	5620	5620	5620	0
374	20240618	142900	10855290	5620	5620	5620	5620	0
375	20240618	142800	10855290	5620	5620	5620	5620	0
376	20240618	142700	10855290	5620	5620	5620	5620	2
377	20240618	142600	10844050	5620	5620	5620	5620	0
378	20240618	142500	10844050	5620	5620	5620	5620	0
379	20240618	142400	10844050	5620	5620	5620	5620	2
380	20240618	142300	10832810	5630	5630	5630	5630	0
381	20240618	142200	10832810	5630	5630	5630	5630	0
382	20240618	142100	10832810	5630	5630	5630	5630	0
383	20240618	142000	10832810	5630	5630	5630	5630	0
384	20240618	141900	10832810	5630	5630	5630	5630	0
385	20240618	141800	10832810	5630	5630	5630	5630	0
386	20240618	141700	10832810	5630	5630	5630	5630	0
387	20240618	141600	10832810	5630	5630	5630	5630	0
388	20240618	141500	10832810	5630	5630	5630	5630	0
389	20240618	141400	10832810	5630	5630	5630	5630	0
390	20240618	141300	10832810	5630	5630	5630	5630	0
391	20240618	141200	10832810	5630	5630	5630	5630	0
392	20240618	141100	10832810	5630	5630	5630	5630	0
393	20240618	141000	10832810	5630	5630	5630	5630	0
394	20240618	140900	10832810	5630	5630	5630	5630	0
395	20240618	140800	10832810	5630	5630	5630	5630	0
396	20240618	140700	10832810	5630	5650	5650	5630	190
397	20240618	140600	9763070	5700	5700	5700	5700	0
398	20240618	140500	9763070	5700	5700	5700	5700	0
399	20240618	140400	9763070	5700	5700	5700	5700	0
400	20240618	140300	9763070	5700	5700	5700	5700	0
401	20240618	140200	9763070	5700	5700	5700	5700	0
402	20240618	140100	9763070	5700	5700	5700	5700	0
403	20240618	140000	9763070	5700	5700	5700	5700	0
404	20240618	135900	9763070	5700	5700	5700	5700	0
405	20240618	135800	9763070	5700	5700	5700	5700	0
406	20240618	135700	9763070	5700	5700	5700	5700	0
407	20240618	135600	9763070	5700	5700	5700	5700	0
408	20240618	135500	9763070	5700	5700	5700	5700	0
409	20240618	135400	9763070	5700	5700	5700	5700	0
410	20240618	135300	9763070	5700	5700	5700	5700	0
411	20240618	135200	9763070	5700	5700	5700	5700	0
412	20240618	135100	9763070	5700	5700	5700	5700	0
413	20240618	135000	9763070	5700	5700	5700	5700	0
414	20240618	134900	9763070	5700	5700	5700	5700	0
415	20240618	134800	9763070	5700	5700	5700	5700	0
416	20240618	134700	9763070	5700	5700	5700	5700	0
417	20240618	134600	9763070	5700	5700	5700	5700	0
418	20240618	134500	9763070	5700	5700	5700	5700	0
419	20240618	134400	9763070	5700	5700	5700	5700	0
420	20240618	134300	9763070	5700	5700	5700	5700	0
421	20240618	134200	9763070	5700	5700	5700	5700	0
422	20240618	134100	9763070	5700	5700	5700	5700	0
423	20240618	134000	9763070	5700	5700	5700	5700	0
424	20240618	133900	9763070	5700	5700	5700	5700	0
425	20240618	133800	9763070	5700	5700	5700	5700	0
426	20240618	133700	9763070	5700	5700	5700	5700	0
427	20240618	133600	9763070	5700	5700	5700	5700	0
428	20240618	133500	9763070	5700	5700	5700	5700	0
429	20240618	133400	9763070	5700	5700	5700	5700	0
430	20240618	133300	9763070	5700	5700	5700	5700	0
431	20240618	133200	9763070	5700	5700	5700	5700	0
432	20240618	133100	9763070	5700	5700	5700	5700	0
433	20240618	133000	9763070	5700	5700	5700	5700	0
434	20240618	132900	9763070	5700	5700	5700	5700	0
435	20240618	132800	9763070	5700	5700	5700	5700	0
436	20240618	132700	9763070	5700	5700	5700	5700	0
437	20240618	132600	9763070	5700	5700	5700	5700	0
438	20240618	132500	9763070	5700	5700	5700	5700	0
439	20240618	132400	9763070	5700	5700	5700	5700	0
440	20240618	132300	9763070	5700	5700	5700	5700	0
441	20240618	132200	9763070	5700	5700	5700	5700	0
442	20240618	132100	9763070	5700	5700	5700	5700	0
443	20240618	132000	9763070	5700	5700	5700	5700	0
444	20240618	131900	9763070	5700	5700	5700	5700	1
445	20240618	131800	9757370	5710	5710	5710	5710	0
446	20240618	131700	9757370	5710	5710	5710	5710	0
447	20240618	131600	9757370	5710	5710	5710	5710	0
448	20240618	131500	9757370	5710	5710	5710	5710	0
449	20240618	131400	9757370	5710	5710	5710	5710	0
450	20240618	131300	9757370	5710	5710	5710	5710	0
451	20240618	131200	9757370	5710	5710	5710	5710	0
452	20240618	131100	9757370	5710	5710	5710	5710	0
453	20240618	131000	9757370	5710	5710	5710	5710	0
454	20240618	130900	9757370	5710	5710	5710	5710	0
455	20240618	130800	9757370	5710	5710	5710	5710	0
456	20240618	130700	9757370	5710	5710	5710	5710	10
457	20240618	130600	9700270	5720	5720	5720	5720	0
458	20240618	130500	9700270	5720	5720	5720	5720	0
459	20240618	130400	9700270	5720	5720	5720	5720	0
460	20240618	130300	9700270	5720	5720	5720	5720	0
461	20240618	130200	9700270	5720	5720	5720	5720	0
462	20240618	130100	9700270	5720	5720	5720	5720	0
463	20240618	130000	9700270	5720	5720	5720	5720	0
464	20240618	125900	9700270	5720	5720	5720	5720	0
465	20240618	125800	9700270	5720	5720	5720	5720	0
466	20240618	125700	9700270	5720	5720	5720	5720	0
467	20240618	125600	9700270	5720	5720	5720	5720	0
468	20240618	125500	9700270	5720	5720	5720	5720	0
469	20240618	125400	9700270	5720	5720	5720	5720	0
470	20240618	125300	9700270	5720	5720	5720	5720	0
471	20240618	125200	9700270	5720	5720	5720	5720	0
472	20240618	125100	9700270	5720	5720	5720	5720	0
473	20240618	125000	9700270	5720	5720	5720	5720	0
474	20240618	124900	9700270	5720	5720	5720	5720	0
475	20240618	124800	9700270	5720	5720	5720	5720	0
476	20240618	124700	9700270	5720	5720	5720	5720	0
477	20240618	124600	9700270	5720	5720	5720	5720	0
478	20240618	124500	9700270	5720	5720	5720	5720	0
479	20240618	124400	9700270	5720	5720	5720	5720	0
480	20240618	124300	9700270	5720	5720	5720	5720	0
481	20240618	124200	9700270	5720	5720	5720	5720	0
482	20240618	124100	9700270	5720	5720	5720	5720	0
483	20240618	124000	9700270	5720	5720	5720	5720	0
484	20240618	123900	9700270	5720	5720	5720	5720	0
485	20240618	123800	9700270	5720	5720	5720	5720	0
486	20240618	123700	9700270	5720	5720	5720	5720	0
487	20240618	123600	9700270	5720	5720	5720	5720	0
488	20240618	123500	9700270	5720	5720	5720	5720	0
489	20240618	123400	9700270	5720	5720	5720	5720	0
490	20240618	123300	9700270	5720	5720	5720	5720	0
491	20240618	123200	9700270	5720	5720	5720	5720	0
492	20240618	123100	9700270	5720	5720	5720	5720	0
493	20240618	123000	9700270	5720	5720	5720	5720	0
494	20240618	122900	9700270	5720	5720	5720	5720	0
495	20240618	122800	9700270	5720	5720	5720	5720	0
496	20240618	122700	9700270	5720	5720	5720	5720	0
497	20240618	122600	9700270	5720	5720	5720	5720	0
498	20240618	122500	9700270	5720	5720	5720	5720	0
499	20240618	122400	9700270	5720	5720	5720	5720	0
500	20240618	122300	9700270	5720	5720	5720	5720	0
501	20240618	122200	9700270	5720	5720	5720	5720	0
502	20240618	122100	9700270	5720	5720	5720	5720	0
503	20240618	122000	9700270	5720	5720	5720	5720	0
504	20240618	121900	9700270	5720	5720	5720	5720	0
505	20240618	121800	9700270	5720	5720	5720	5720	0
506	20240618	121700	9700270	5720	5720	5720	5720	0
507	20240618	121600	9700270	5720	5720	5720	5720	0
508	20240618	121500	9700270	5720	5720	5720	5720	0
509	20240618	121400	9700270	5720	5720	5720	5720	0
510	20240618	121300	9700270	5720	5720	5720	5720	0
511	20240618	121200	9700270	5720	5720	5720	5720	0
512	20240618	121100	9700270	5720	5720	5720	5720	0
513	20240618	121000	9700270	5720	5720	5720	5720	0
514	20240618	120900	9700270	5720	5720	5720	5720	0
515	20240618	120800	9700270	5720	5720	5720	5720	0
516	20240618	120700	9700270	5720	5720	5720	5720	0
517	20240618	120600	9700270	5720	5720	5720	5720	0
518	20240618	120500	9700270	5720	5720	5720	5720	0
519	20240618	120400	9700270	5720	5720	5720	5720	0
520	20240618	120300	9700270	5720	5720	5720	5720	0
521	20240618	120200	9700270	5720	5720	5720	5720	0
522	20240618	120100	9700270	5720	5720	5720	5720	0
523	20240618	120000	9700270	5720	5720	5720	5720	0
524	20240618	115900	9700270	5720	5720	5720	5720	0
525	20240618	115800	9700270	5720	5720	5720	5720	0
526	20240618	115700	9700270	5720	5720	5720	5720	0
527	20240618	115600	9700270	5720	5720	5720	5720	0
528	20240618	115500	9700270	5720	5720	5720	5720	0
529	20240618	115400	9700270	5720	5710	5720	5710	51
530	20240618	115300	9409050	5700	5650	5700	5650	187
531	20240618	115200	8352400	5700	5700	5700	5700	0
532	20240618	115100	8352400	5700	5700	5700	5700	0
533	20240618	115000	8352400	5700	5700	5700	5700	0
534	20240618	114900	8352400	5700	5700	5700	5700	0
535	20240618	114800	8352400	5700	5700	5700	5700	0
536	20240618	114700	8352400	5700	5700	5700	5700	0
537	20240618	114600	8352400	5700	5700	5700	5700	0
538	20240618	114500	8352400	5700	5700	5700	5700	0
539	20240618	114400	8352400	5700	5700	5700	5700	0
540	20240618	114300	8352400	5700	5700	5700	5700	0
541	20240618	114200	8352400	5700	5700	5700	5700	0
542	20240618	114100	8352400	5700	5630	5700	5630	2
543	20240618	114000	8341070	5630	5630	5630	5630	0
544	20240618	113900	8341070	5630	5630	5630	5630	5
545	20240618	113800	8312920	5700	5700	5700	5700	0
546	20240618	113700	8312920	5700	5700	5700	5700	0
547	20240618	113600	8312920	5700	5700	5700	5700	0
548	20240618	113500	8312920	5700	5700	5700	5700	0
549	20240618	113400	8312920	5700	5700	5700	5700	0
550	20240618	113300	8312920	5700	5700	5700	5700	0
551	20240618	113200	8312920	5700	5700	5700	5700	0
552	20240618	113100	8312920	5700	5700	5700	5700	0
553	20240618	113000	8312920	5700	5700	5700	5700	0
554	20240618	112900	8312920	5700	5700	5700	5700	0
555	20240618	112800	8312920	5700	5700	5700	5700	0
556	20240618	112700	8312920	5700	5700	5700	5700	0
557	20240618	112600	8312920	5700	5680	5700	5540	1204
558	20240618	112500	1563450	5730	5730	5730	5730	0
559	20240618	112400	1563450	5730	5730	5730	5730	0
560	20240618	112300	1563450	5730	5730	5730	5730	0
561	20240618	112200	1563450	5730	5730	5730	5730	0
562	20240618	112100	1563450	5730	5730	5730	5730	0
563	20240618	112000	1563450	5730	5730	5730	5730	0
564	20240618	111900	1563450	5730	5730	5730	5730	0
565	20240618	111800	1563450	5730	5730	5730	5730	0
566	20240618	111700	1563450	5730	5730	5730	5730	0
567	20240618	111600	1563450	5730	5730	5730	5730	0
568	20240618	111500	1563450	5730	5730	5730	5730	0
569	20240618	111400	1563450	5730	5730	5730	5730	0
570	20240618	111300	1563450	5730	5730	5730	5730	0
571	20240618	111200	1563450	5730	5730	5730	5730	0
572	20240618	111100	1563450	5730	5730	5730	5730	0
573	20240618	111000	1563450	5730	5730	5730	5730	0
574	20240618	110900	1563450	5730	5730	5730	5730	0
575	20240618	110800	1563450	5730	5730	5730	5730	0
576	20240618	110700	1563450	5730	5730	5730	5730	0
577	20240618	110600	1563450	5730	5730	5730	5730	0
578	20240618	110500	1563450	5730	5730	5730	5730	0
579	20240618	110400	1563450	5730	5730	5730	5730	0
580	20240618	110300	1563450	5730	5730	5730	5730	0
581	20240618	110200	1563450	5730	5730	5730	5730	0
582	20240618	110100	1563450	5730	5730	5730	5730	0
583	20240618	110000	1563450	5730	5730	5730	5730	0
584	20240618	105900	1563450	5730	5730	5730	5730	0
585	20240618	105800	1563450	5730	5730	5730	5730	0
586	20240618	105700	1563450	5730	5730	5730	5730	0
587	20240618	105600	1563450	5730	5730	5730	5730	0
588	20240618	105500	1563450	5730	5730	5730	5730	0
589	20240618	105400	1563450	5730	5730	5730	5730	0
590	20240618	105300	1563450	5730	5730	5730	5730	0
591	20240618	105200	1563450	5730	5730	5730	5730	0
592	20240618	105100	1563450	5730	5730	5730	5730	0
593	20240618	105000	1563450	5730	5730	5730	5730	0
594	20240618	104900	1563450	5730	5730	5730	5730	0
595	20240618	104800	1563450	5730	5730	5730	5730	0
596	20240618	104700	1563450	5730	5730	5730	5730	0
597	20240618	104600	1563450	5730	5730	5730	5730	0
598	20240618	104500	1563450	5730	5730	5730	5730	0
599	20240618	104400	1563450	5730	5730	5730	5730	0
600	20240618	104300	1563450	5730	5730	5730	5730	0
601	20240618	104200	1563450	5730	5730	5730	5730	0
602	20240618	104100	1563450	5730	5730	5730	5730	0
603	20240618	104000	1563450	5730	5730	5730	5730	0
604	20240618	103900	1563450	5730	5730	5730	5730	0
605	20240618	103800	1563450	5730	5730	5730	5730	0
606	20240618	103700	1563450	5730	5730	5730	5730	0
607	20240618	103600	1563450	5730	5730	5730	5730	0
608	20240618	103500	1563450	5730	5730	5730	5730	0
609	20240618	103400	1563450	5730	5730	5730	5730	0
610	20240618	103300	1563450	5730	5730	5730	5730	0
611	20240618	103200	1563450	5730	5730	5730	5730	0
612	20240618	103100	1563450	5730	5730	5730	5730	0
613	20240618	103000	1563450	5730	5730	5730	5730	0
614	20240618	102900	1563450	5730	5730	5730	5730	0
615	20240618	102800	1563450	5730	5730	5730	5730	0
616	20240618	102700	1563450	5730	5730	5730	5730	0
617	20240618	102600	1563450	5730	5730	5730	5730	0
618	20240618	102500	1563450	5730	5730	5730	5730	0
619	20240618	102400	1563450	5730	5730	5730	5730	0
620	20240618	102300	1563450	5730	5730	5730	5730	0
621	20240618	102200	1563450	5730	5730	5730	5730	0
622	20240618	102100	1563450	5730	5730	5730	5730	0
623	20240618	102000	1563450	5730	5730	5730	5730	0
624	20240618	101900	1563450	5730	5730	5730	5730	0
625	20240618	101800	1563450	5730	5730	5730	5730	0
626	20240618	101700	1563450	5730	5730	5730	5730	0
627	20240618	101600	1563450	5730	5730	5730	5730	0
628	20240618	101500	1563450	5730	5730	5730	5730	0
629	20240618	101400	1563450	5730	5730	5730	5730	0
630	20240618	101300	1563450	5730	5730	5730	5730	0
631	20240618	101200	1563450	5730	5730	5730	5730	0
632	20240618	101100	1563450	5730	5730	5730	5730	0
633	20240618	101000	1563450	5730	5730	5730	5730	0
634	20240618	100900	1563450	5730	5730	5730	5730	0
635	20240618	100800	1563450	5730	5730	5730	5730	0
636	20240618	100700	1563450	5730	5730	5730	5730	0
637	20240618	100600	1563450	5730	5730	5730	5730	0
638	20240618	100500	1563450	5730	5730	5730	5730	0
639	20240618	100400	1563450	5730	5730	5730	5730	0
640	20240618	100300	1563450	5730	5730	5730	5730	0
641	20240618	100200	1563450	5730	5730	5730	5730	0
642	20240618	100100	1563450	5730	5730	5730	5730	0
643	20240618	100000	1563450	5730	5730	5730	5730	0
644	20240618	095900	1563450	5730	5730	5730	5730	0
645	20240618	095800	1563450	5730	5730	5730	5730	0
646	20240618	095700	1563450	5730	5730	5730	5730	0
647	20240618	095600	1563450	5730	5730	5730	5730	0
648	20240618	095500	1563450	5730	5730	5730	5730	0
649	20240618	095400	1563450	5730	5730	5730	5730	0
650	20240618	095300	1563450	5730	5730	5730	5730	0
651	20240618	095200	1563450	5730	5730	5730	5730	0
652	20240618	095100	1563450	5730	5730	5730	5730	0
653	20240618	095000	1563450	5730	5730	5730	5730	0
654	20240618	094900	1563450	5730	5730	5730	5730	0
655	20240618	094800	1563450	5730	5730	5730	5730	0
656	20240618	094700	1563450	5730	5730	5730	5730	0
657	20240618	094600	1563450	5730	5730	5730	5730	0
658	20240618	094500	1563450	5730	5730	5730	5730	0
659	20240618	094400	1563450	5730	5730	5730	5730	0
660	20240618	094300	1563450	5730	5730	5730	5730	0
661	20240618	094200	1563450	5730	5730	5730	5730	0
662	20240618	094100	1563450	5730	5730	5730	5730	0
663	20240618	094000	1563450	5730	5730	5730	5730	0
664	20240618	093900	1563450	5730	5730	5730	5730	0
665	20240618	093800	1563450	5730	5730	5730	5730	0
666	20240618	093700	1563450	5730	5730	5730	5730	0
667	20240618	093600	1563450	5730	5730	5730	5730	0
668	20240618	093500	1563450	5730	5730	5730	5730	0
669	20240618	093400	1563450	5730	5730	5730	5730	0
670	20240618	093300	1563450	5730	5730	5730	5730	0
671	20240618	093200	1563450	5730	5730	5730	5730	0
672	20240618	093100	1563450	5730	5700	5730	5700	2
673	20240618	093000	1552020	5670	5710	5710	5670	20
674	20240618	092900	1438510	5730	5730	5730	5730	0
675	20240618	092800	1438510	5730	5730	5730	5730	0
676	20240618	092700	1438510	5730	5730	5730	5730	0
677	20240618	092600	1438510	5730	5730	5730	5730	0
678	20240618	092500	1438510	5730	5730	5730	5730	0
679	20240618	092400	1438510	5730	5730	5730	5730	0
680	20240618	092300	1438510	5730	5730	5730	5730	0
681	20240618	092200	1438510	5730	5730	5730	5730	0
682	20240618	092100	1438510	5730	5730	5730	5730	0
683	20240618	092000	1438510	5730	5730	5730	5730	0
684	20240618	091900	1438510	5730	5730	5730	5730	0
685	20240618	091800	1438510	5730	5730	5730	5730	0
686	20240618	091700	1438510	5730	5730	5730	5730	0
687	20240618	091600	1438510	5730	5730	5730	5730	0
688	20240618	091500	1438510	5730	5730	5730	5730	0
689	20240618	091400	1438510	5730	5730	5730	5730	0
690	20240618	091300	1438510	5730	5730	5730	5730	0
691	20240618	091200	1438510	5730	5730	5730	5730	0
692	20240618	091100	1438510	5730	5730	5730	5730	0
693	20240618	091000	1438510	5730	5730	5730	5730	1
694	20240618	090900	1432780	5790	5750	5790	5720	204
695	20240618	090800	265800	5800	5800	5800	5800	0
696	20240618	090700	265800	5800	5800	5800	5800	0
697	20240618	090600	265800	5800	5800	5800	5800	0
698	20240618	090500	265800	5800	5800	5800	5800	0
699	20240618	090400	265800	5800	5790	5800	5790	22
700	20240618	090300	138400	5770	5750	5770	5750	21
701	20240618	090200	17250	5750	5750	5750	5750	0
702	20240618	090100	17250	5750	5750	5750	5750	0
703	20240618	090000	17250	5750	5750	5750	5750	3