KissMeData/200780/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203900	23070930	5860	5860	5860	5860	149
3	20240605	203800	23070930	5860	5860	5860	5860	0
4	20240605	203700	23070930	5860	5860	5860	5860	0
5	20240605	203600	23070930	5860	5860	5860	5860	0
6	20240605	203500	23070930	5860	5860	5860	5860	0
7	20240605	203400	23070930	5860	5860	5860	5860	0
8	20240605	203300	23070930	5860	5860	5860	5860	0
9	20240605	203200	23070930	5860	5860	5860	5860	0
10	20240605	203100	23070930	5860	5860	5860	5860	0
11	20240605	203000	23070930	5860	5860	5860	5860	0
12	20240605	202900	23070930	5860	5860	5860	5860	0
13	20240605	202800	23070930	5860	5860	5860	5860	0
14	20240605	202700	23070930	5860	5860	5860	5860	0
15	20240605	202600	23070930	5860	5860	5860	5860	0
16	20240605	202500	23070930	5860	5860	5860	5860	0
17	20240605	202400	23070930	5860	5860	5860	5860	0
18	20240605	202300	23070930	5860	5860	5860	5860	0
19	20240605	202200	23070930	5860	5860	5860	5860	0
20	20240605	202100	23070930	5860	5860	5860	5860	0
21	20240605	202000	23070930	5860	5860	5860	5860	0
22	20240605	201900	23070930	5860	5860	5860	5860	0
23	20240605	201800	23070930	5860	5860	5860	5860	0
24	20240605	201700	23070930	5860	5860	5860	5860	0
25	20240605	201600	23070930	5860	5860	5860	5860	0
26	20240605	201500	23070930	5860	5860	5860	5860	0
27	20240605	201400	23070930	5860	5860	5860	5860	0
28	20240605	201300	23070930	5860	5860	5860	5860	0
29	20240605	201200	23070930	5860	5860	5860	5860	0
30	20240605	201100	23070930	5860	5860	5860	5860	0
31	20240605	201000	23070930	5860	5860	5860	5860	0
32	20240605	200900	23070930	5860	5860	5860	5860	149
33	20240605	200800	23070930	5860	5860	5860	5860	0
34	20240605	200700	23070930	5860	5860	5860	5860	0
35	20240605	200600	23070930	5860	5860	5860	5860	0
36	20240605	200500	23070930	5860	5860	5860	5860	0
37	20240605	200400	23070930	5860	5860	5860	5860	0
38	20240605	200300	23070930	5860	5860	5860	5860	0
39	20240605	200200	23070930	5860	5860	5860	5860	0
40	20240605	200100	23070930	5860	5860	5860	5860	0
41	20240605	200000	23070930	5860	5860	5860	5860	0
42	20240605	195900	23070930	5860	5860	5860	5860	0
43	20240605	195800	23070930	5860	5860	5860	5860	0
44	20240605	195700	23070930	5860	5860	5860	5860	0
45	20240605	195600	23070930	5860	5860	5860	5860	0
46	20240605	195500	23070930	5860	5860	5860	5860	0
47	20240605	195400	23070930	5860	5860	5860	5860	0
48	20240605	195300	23070930	5860	5860	5860	5860	0
49	20240605	195200	23070930	5860	5860	5860	5860	0
50	20240605	195100	23070930	5860	5860	5860	5860	0
51	20240605	195000	23070930	5860	5860	5860	5860	0
52	20240605	194900	23070930	5860	5860	5860	5860	0
53	20240605	194800	23070930	5860	5860	5860	5860	0
54	20240605	194700	23070930	5860	5860	5860	5860	0
55	20240605	194600	23070930	5860	5860	5860	5860	0
56	20240605	194500	23070930	5860	5860	5860	5860	0
57	20240605	194400	23070930	5860	5860	5860	5860	0
58	20240605	194300	23070930	5860	5860	5860	5860	0
59	20240605	194200	23070930	5860	5860	5860	5860	0
60	20240605	194100	23070930	5860	5860	5860	5860	0
61	20240605	194000	23070930	5860	5860	5860	5860	0
62	20240605	193900	23070930	5860	5860	5860	5860	149
63	20240605	193800	23070930	5860	5860	5860	5860	0
64	20240605	193700	23070930	5860	5860	5860	5860	0
65	20240605	193600	23070930	5860	5860	5860	5860	0
66	20240605	193500	23070930	5860	5860	5860	5860	0
67	20240605	193400	23070930	5860	5860	5860	5860	0
68	20240605	193300	23070930	5860	5860	5860	5860	0
69	20240605	193200	23070930	5860	5860	5860	5860	0
70	20240605	193100	23070930	5860	5860	5860	5860	0
71	20240605	193000	23070930	5860	5860	5860	5860	0
72	20240605	192900	23070930	5860	5860	5860	5860	0
73	20240605	192800	23070930	5860	5860	5860	5860	0
74	20240605	192700	23070930	5860	5860	5860	5860	0
75	20240605	192600	23070930	5860	5860	5860	5860	0
76	20240605	192500	23070930	5860	5860	5860	5860	0
77	20240605	192400	23070930	5860	5860	5860	5860	0
78	20240605	192300	23070930	5860	5860	5860	5860	0
79	20240605	192200	23070930	5860	5860	5860	5860	0
80	20240605	192100	23070930	5860	5860	5860	5860	0
81	20240605	192000	23070930	5860	5860	5860	5860	0
82	20240605	191900	23070930	5860	5860	5860	5860	0
83	20240605	191800	23070930	5860	5860	5860	5860	0
84	20240605	191700	23070930	5860	5860	5860	5860	0
85	20240605	191600	23070930	5860	5860	5860	5860	0
86	20240605	191500	23070930	5860	5860	5860	5860	0
87	20240605	191400	23070930	5860	5860	5860	5860	0
88	20240605	191300	23070930	5860	5860	5860	5860	0
89	20240605	191200	23070930	5860	5860	5860	5860	0
90	20240605	191100	23070930	5860	5860	5860	5860	0
91	20240605	191000	23070930	5860	5860	5860	5860	0
92	20240605	190900	23070930	5860	5860	5860	5860	149
93	20240605	190800	23070930	5860	5860	5860	5860	0
94	20240605	190700	23070930	5860	5860	5860	5860	0
95	20240605	190600	23070930	5860	5860	5860	5860	0
96	20240605	190500	23070930	5860	5860	5860	5860	0
97	20240605	190400	23070930	5860	5860	5860	5860	0
98	20240605	190300	23070930	5860	5860	5860	5860	0
99	20240605	190200	23070930	5860	5860	5860	5860	0
100	20240605	190100	23070930	5860	5860	5860	5860	0
101	20240605	190000	23070930	5860	5860	5860	5860	0
102	20240605	185900	23070930	5860	5860	5860	5860	0
103	20240605	185800	23070930	5860	5860	5860	5860	0
104	20240605	185700	23070930	5860	5860	5860	5860	0
105	20240605	185600	23070930	5860	5860	5860	5860	0
106	20240605	185500	23070930	5860	5860	5860	5860	0
107	20240605	185400	23070930	5860	5860	5860	5860	0
108	20240605	185300	23070930	5860	5860	5860	5860	0
109	20240605	185200	23070930	5860	5860	5860	5860	0
110	20240605	185100	23070930	5860	5860	5860	5860	0
111	20240605	185000	23070930	5860	5860	5860	5860	0
112	20240605	184900	23070930	5860	5860	5860	5860	0
113	20240605	184800	23070930	5860	5860	5860	5860	0
114	20240605	184700	23070930	5860	5860	5860	5860	0
115	20240605	184600	23070930	5860	5860	5860	5860	0
116	20240605	184500	23070930	5860	5860	5860	5860	0
117	20240605	184400	23070930	5860	5860	5860	5860	0
118	20240605	184300	23070930	5860	5860	5860	5860	0
119	20240605	184200	23070930	5860	5860	5860	5860	0
120	20240605	184100	23070930	5860	5860	5860	5860	0
121	20240605	184000	23070930	5860	5860	5860	5860	0
122	20240605	183900	23070930	5860	5860	5860	5860	149
123	20240605	183800	23070930	5860	5860	5860	5860	0
124	20240605	183700	23070930	5860	5860	5860	5860	0
125	20240605	183600	23070930	5860	5860	5860	5860	0
126	20240605	183500	23070930	5860	5860	5860	5860	0
127	20240605	183400	23070930	5860	5860	5860	5860	0
128	20240605	183300	23070930	5860	5860	5860	5860	0
129	20240605	183200	23070930	5860	5860	5860	5860	0
130	20240605	183100	23070930	5860	5860	5860	5860	0
131	20240605	183000	23070930	5860	5860	5860	5860	0
132	20240605	182900	23070930	5860	5860	5860	5860	0
133	20240605	182800	23070930	5860	5860	5860	5860	0
134	20240605	182700	23070930	5860	5860	5860	5860	0
135	20240605	182600	23070930	5860	5860	5860	5860	0
136	20240605	182500	23070930	5860	5860	5860	5860	0
137	20240605	182400	23070930	5860	5860	5860	5860	0
138	20240605	182300	23070930	5860	5860	5860	5860	0
139	20240605	182200	23070930	5860	5860	5860	5860	0
140	20240605	182100	23070930	5860	5860	5860	5860	0
141	20240605	182000	23070930	5860	5860	5860	5860	0
142	20240605	181900	23070930	5860	5860	5860	5860	0
143	20240605	181800	23070930	5860	5860	5860	5860	0
144	20240605	181700	23070930	5860	5860	5860	5860	0
145	20240605	181600	23070930	5860	5860	5860	5860	0
146	20240605	181500	23070930	5860	5860	5860	5860	0
147	20240605	181400	23070930	5860	5860	5860	5860	0
148	20240605	181300	23070930	5860	5860	5860	5860	0
149	20240605	181200	23070930	5860	5860	5860	5860	0
150	20240605	181100	23070930	5860	5860	5860	5860	0
151	20240605	181000	23070930	5860	5860	5860	5860	0
152	20240605	180900	23070930	5860	5860	5860	5860	149
153	20240605	180800	23070930	5860	5860	5860	5860	0
154	20240605	180700	23070930	5860	5860	5860	5860	0
155	20240605	180600	23070930	5860	5860	5860	5860	0
156	20240605	180500	23070930	5860	5860	5860	5860	0
157	20240605	180400	23070930	5860	5860	5860	5860	0
158	20240605	180300	23070930	5860	5860	5860	5860	0
159	20240605	180200	23070930	5860	5860	5860	5860	0
160	20240605	180100	23070930	5860	5860	5860	5860	0
161	20240605	180000	23070930	5860	5860	5860	5860	0
162	20240605	175900	23070930	5860	5860	5860	5860	0
163	20240605	175800	23070930	5860	5860	5860	5860	0
164	20240605	175700	23070930	5860	5860	5860	5860	0
165	20240605	175600	23070930	5860	5860	5860	5860	0
166	20240605	175500	23070930	5860	5860	5860	5860	0
167	20240605	175400	23070930	5860	5860	5860	5860	0
168	20240605	175300	23070930	5860	5860	5860	5860	0
169	20240605	175200	23070930	5860	5860	5860	5860	0
170	20240605	175100	23070930	5860	5860	5860	5860	0
171	20240605	175000	23070930	5860	5860	5860	5860	0
172	20240605	174900	23070930	5860	5860	5860	5860	0
173	20240605	174800	23070930	5860	5860	5860	5860	0
174	20240605	174700	23070930	5860	5860	5860	5860	0
175	20240605	174600	23070930	5860	5860	5860	5860	0
176	20240605	174500	23070930	5860	5860	5860	5860	0
177	20240605	174400	23070930	5860	5860	5860	5860	0
178	20240605	174300	23070930	5860	5860	5860	5860	0
179	20240605	174200	23070930	5860	5860	5860	5860	0
180	20240605	174100	23070930	5860	5860	5860	5860	0
181	20240605	174000	23070930	5860	5860	5860	5860	0
182	20240605	173900	23070930	5860	5860	5860	5860	149
183	20240605	173800	23070930	5860	5860	5860	5860	0
184	20240605	173700	23070930	5860	5860	5860	5860	0
185	20240605	173600	23070930	5860	5860	5860	5860	0
186	20240605	173500	23070930	5860	5860	5860	5860	0
187	20240605	173400	23070930	5860	5860	5860	5860	0
188	20240605	173300	23070930	5860	5860	5860	5860	0
189	20240605	173200	23070930	5860	5860	5860	5860	0
190	20240605	173100	23070930	5860	5860	5860	5860	0
191	20240605	173000	23070930	5860	5860	5860	5860	0
192	20240605	172900	23070930	5860	5860	5860	5860	0
193	20240605	172800	23070930	5860	5860	5860	5860	0
194	20240605	172700	23070930	5860	5860	5860	5860	0
195	20240605	172600	23070930	5860	5860	5860	5860	0
196	20240605	172500	23070930	5860	5860	5860	5860	0
197	20240605	172400	23070930	5860	5860	5860	5860	0
198	20240605	172300	23070930	5860	5860	5860	5860	0
199	20240605	172200	23070930	5860	5860	5860	5860	0
200	20240605	172100	23070930	5860	5860	5860	5860	0
201	20240605	172000	23070930	5860	5860	5860	5860	0
202	20240605	171900	23070930	5860	5860	5860	5860	0
203	20240605	171800	23070930	5860	5860	5860	5860	0
204	20240605	171700	23070930	5860	5860	5860	5860	0
205	20240605	171600	23070930	5860	5860	5860	5860	0
206	20240605	171500	23070930	5860	5860	5860	5860	0
207	20240605	171400	23070930	5860	5860	5860	5860	0
208	20240605	171300	23070930	5860	5860	5860	5860	0
209	20240605	171200	23070930	5860	5860	5860	5860	0
210	20240605	171100	23070930	5860	5860	5860	5860	0
211	20240605	171000	23070930	5860	5860	5860	5860	0
212	20240605	170900	23070930	5860	5860	5860	5860	149
213	20240605	170800	23070930	5860	5860	5860	5860	0
214	20240605	170700	23070930	5860	5860	5860	5860	0
215	20240605	170600	23070930	5860	5860	5860	5860	0
216	20240605	170500	23070930	5860	5860	5860	5860	0
217	20240605	170400	23070930	5860	5860	5860	5860	0
218	20240605	170300	23070930	5860	5860	5860	5860	0
219	20240605	170200	23070930	5860	5860	5860	5860	0
220	20240605	170100	23070930	5860	5860	5860	5860	0
221	20240605	170000	23070930	5860	5860	5860	5860	0
222	20240605	165900	23070930	5860	5860	5860	5860	0
223	20240605	165800	23070930	5860	5860	5860	5860	0
224	20240605	165700	23070930	5860	5860	5860	5860	0
225	20240605	165600	23070930	5860	5860	5860	5860	0
226	20240605	165500	23070930	5860	5860	5860	5860	0
227	20240605	165400	23070930	5860	5860	5860	5860	0
228	20240605	165300	23070930	5860	5860	5860	5860	0
229	20240605	165200	23070930	5860	5860	5860	5860	0
230	20240605	165100	23070930	5860	5860	5860	5860	0
231	20240605	165000	23070930	5860	5860	5860	5860	0
232	20240605	164900	23070930	5860	5860	5860	5860	0
233	20240605	164800	23070930	5860	5860	5860	5860	0
234	20240605	164700	23070930	5860	5860	5860	5860	0
235	20240605	164600	23070930	5860	5860	5860	5860	0
236	20240605	164500	23070930	5860	5860	5860	5860	0
237	20240605	164400	23070930	5860	5860	5860	5860	0
238	20240605	164300	23070930	5860	5860	5860	5860	0
239	20240605	164200	23070930	5860	5860	5860	5860	0
240	20240605	164100	23070930	5860	5860	5860	5860	0
241	20240605	164000	23070930	5860	5860	5860	5860	0
242	20240605	163900	23070930	5860	5860	5860	5860	149
243	20240605	163800	23070930	5860	5860	5860	5860	0
244	20240605	163700	23070930	5860	5860	5860	5860	0
245	20240605	163600	23070930	5860	5860	5860	5860	0
246	20240605	163500	23070930	5860	5860	5860	5860	0
247	20240605	163400	23070930	5860	5860	5860	5860	0
248	20240605	163300	23070930	5860	5860	5860	5860	0
249	20240605	163200	23070930	5860	5860	5860	5860	0
250	20240605	163100	23070930	5860	5860	5860	5860	0
251	20240605	163000	23070930	5860	5860	5860	5860	0
252	20240605	162900	23070930	5860	5860	5860	5860	0
253	20240605	162800	23070930	5860	5860	5860	5860	0
254	20240605	162700	23070930	5860	5860	5860	5860	0
255	20240605	162600	23070930	5860	5860	5860	5860	0
256	20240605	162500	23070930	5860	5860	5860	5860	0
257	20240605	162400	23070930	5860	5860	5860	5860	0
258	20240605	162300	23070930	5860	5860	5860	5860	0
259	20240605	162200	23070930	5860	5860	5860	5860	0
260	20240605	162100	23070930	5860	5860	5860	5860	0
261	20240605	162000	23070930	5860	5860	5860	5860	0
262	20240605	161900	23070930	5860	5860	5860	5860	0
263	20240605	161800	23070930	5860	5860	5860	5860	0
264	20240605	161700	23070930	5860	5860	5860	5860	0
265	20240605	161600	23070930	5860	5860	5860	5860	0
266	20240605	161500	23070930	5860	5860	5860	5860	0
267	20240605	161400	23070930	5860	5860	5860	5860	0
268	20240605	161300	23070930	5860	5860	5860	5860	0
269	20240605	161200	23070930	5860	5860	5860	5860	0
270	20240605	161100	23070930	5860	5860	5860	5860	0
271	20240605	161000	23070930	5860	5860	5860	5860	0
272	20240605	160900	23070930	5860	5860	5860	5860	149
273	20240605	160800	23070930	5860	5860	5860	5860	0
274	20240605	160700	23070930	5860	5860	5860	5860	0
275	20240605	160600	23070930	5860	5860	5860	5860	0
276	20240605	160500	23070930	5860	5860	5860	5860	0
277	20240605	160400	23070930	5860	5860	5860	5860	0
278	20240605	160300	23070930	5860	5860	5860	5860	0
279	20240605	160200	23070930	5860	5860	5860	5860	0
280	20240605	160100	23070930	5860	5860	5860	5860	0
281	20240605	160000	23070930	5860	5860	5860	5860	0
282	20240605	155900	23070930	5860	5860	5860	5860	0
283	20240605	155800	23070930	5860	5860	5860	5860	0
284	20240605	155700	23070930	5860	5860	5860	5860	0
285	20240605	155600	23070930	5860	5860	5860	5860	0
286	20240605	155500	23070930	5860	5860	5860	5860	0
287	20240605	155400	23070930	5860	5860	5860	5860	0
288	20240605	155300	23070930	5860	5860	5860	5860	0
289	20240605	155200	23070930	5860	5860	5860	5860	0
290	20240605	155100	23070930	5860	5860	5860	5860	0
291	20240605	155000	23070930	5860	5860	5860	5860	0
292	20240605	154900	23070930	5860	5860	5860	5860	0
293	20240605	154800	23070930	5860	5860	5860	5860	0
294	20240605	154700	23070930	5860	5860	5860	5860	0
295	20240605	154600	23070930	5860	5860	5860	5860	0
296	20240605	154500	23070930	5860	5860	5860	5860	0
297	20240605	154400	23070930	5860	5860	5860	5860	0
298	20240605	154300	23070930	5860	5860	5860	5860	0
299	20240605	154200	23070930	5860	5860	5860	5860	0
300	20240605	154100	23070930	5860	5860	5860	5860	0
301	20240605	154000	23070930	5860	5860	5860	5860	0
302	20240605	153900	23070930	5860	5860	5860	5860	149
303	20240605	153800	23070930	5860	5860	5860	5860	0
304	20240605	153700	23070930	5860	5860	5860	5860	0
305	20240605	153600	23070930	5860	5860	5860	5860	0
306	20240605	153500	23070930	5860	5860	5860	5860	0
307	20240605	153400	23070930	5860	5860	5860	5860	0
308	20240605	153300	23070930	5860	5860	5860	5860	0
309	20240605	153200	23070930	5860	5860	5860	5860	0
310	20240605	153100	23070930	5860	5860	5860	5860	0
311	20240605	153000	23070930	5860	5860	5860	5860	149
312	20240605	152900	22197790	5860	5860	5860	5860	0
313	20240605	152800	22197790	5860	5860	5860	5860	0
314	20240605	152700	22197790	5860	5860	5860	5860	0
315	20240605	152600	22197790	5860	5860	5860	5860	0
316	20240605	152500	22197790	5860	5860	5860	5860	0
317	20240605	152400	22197790	5860	5860	5860	5860	0
318	20240605	152300	22197790	5860	5860	5860	5860	0
319	20240605	152200	22197790	5860	5860	5860	5860	0
320	20240605	152100	22197790	5860	5860	5860	5860	0
321	20240605	152000	22197790	5860	5860	5860	5860	0
322	20240605	151900	22197790	5860	5840	5860	5840	44
323	20240605	151800	21940720	5810	5810	5810	5810	0
324	20240605	151700	21940720	5810	5810	5810	5810	0
325	20240605	151600	21940720	5810	5810	5810	5810	64
326	20240605	151500	21568880	5830	5830	5830	5830	0
327	20240605	151400	21568880	5830	5830	5830	5830	0
328	20240605	151300	21568880	5830	5830	5830	5830	0
329	20240605	151200	21568880	5830	5830	5830	5830	0
330	20240605	151100	21568880	5830	5780	5830	5780	12
331	20240605	151000	21499020	5780	5790	5790	5780	2
332	20240605	150900	21487450	5850	5850	5850	5850	0
333	20240605	150800	21487450	5850	5850	5850	5850	10
334	20240605	150700	21428950	5850	5850	5850	5850	0
335	20240605	150600	21428950	5850	5850	5850	5850	10
336	20240605	150500	21370450	5850	5850	5850	5850	10
337	20240605	150400	21311950	5850	5850	5850	5850	0
338	20240605	150300	21311950	5850	5850	5850	5850	0
339	20240605	150200	21311950	5850	5850	5850	5850	0
340	20240605	150100	21311950	5850	5850	5850	5850	10
341	20240605	150000	21253450	5860	5860	5860	5860	0
342	20240605	145900	21253450	5860	5850	5860	5850	11
343	20240605	145800	21189090	5860	5790	5860	5770	37
344	20240605	145700	20973770	5860	5820	5860	5770	48
345	20240605	145600	20693360	5830	5830	5830	5830	0
346	20240605	145500	20693360	5830	5830	5830	5830	0
347	20240605	145400	20693360	5830	5830	5830	5830	0
348	20240605	145300	20693360	5830	5830	5830	5830	0
349	20240605	145200	20693360	5830	5820	5830	5820	11
350	20240605	145100	20629330	5770	5790	5830	5770	36
351	20240605	145000	20421290	5770	5780	5780	5770	364
352	20240605	144900	18320500	5790	5790	5790	5790	0
353	20240605	144800	18320500	5790	5790	5790	5790	0
354	20240605	144700	18320500	5790	5790	5790	5790	0
355	20240605	144600	18320500	5790	5790	5790	5790	0
356	20240605	144500	18320500	5790	5790	5790	5790	21
357	20240605	144400	18198910	5800	5800	5800	5800	0
358	20240605	144300	18198910	5800	5800	5800	5800	0
359	20240605	144200	18198910	5800	5800	5800	5800	0
360	20240605	144100	18198910	5800	5800	5800	5800	0
361	20240605	144000	18198910	5800	5800	5800	5800	0
362	20240605	143900	18198910	5800	5800	5800	5800	1
363	20240605	143800	18193110	5780	5780	5780	5780	0
364	20240605	143700	18193110	5780	5790	5790	5780	34
365	20240605	143600	17996390	5780	5780	5780	5780	0
366	20240605	143500	17996390	5780	5780	5780	5780	0
367	20240605	143400	17996390	5780	5800	5800	5780	151
368	20240605	143300	17123410	5830	5830	5830	5830	0
369	20240605	143200	17123410	5830	5830	5830	5830	0
370	20240605	143100	17123410	5830	5830	5830	5830	0
371	20240605	143000	17123410	5830	5830	5830	5830	0
372	20240605	142900	17123410	5830	5830	5830	5830	3
373	20240605	142800	17105920	5850	5850	5850	5850	0
374	20240605	142700	17105920	5850	5850	5850	5850	0
375	20240605	142600	17105920	5850	5850	5850	5850	0
376	20240605	142500	17105920	5850	5850	5850	5850	0
377	20240605	142400	17105920	5850	5850	5850	5850	0
378	20240605	142300	17105920	5850	5850	5850	5850	0
379	20240605	142200	17105920	5850	5850	5850	5850	0
380	20240605	142100	17105920	5850	5850	5850	5850	0
381	20240605	142000	17105920	5850	5850	5850	5850	0
382	20240605	141900	17105920	5850	5850	5850	5850	0
383	20240605	141800	17105920	5850	5850	5850	5850	0
384	20240605	141700	17105920	5850	5850	5850	5850	0
385	20240605	141600	17105920	5850	5850	5850	5850	0
386	20240605	141500	17105920	5850	5850	5850	5850	0
387	20240605	141400	17105920	5850	5850	5850	5850	0
388	20240605	141300	17105920	5850	5850	5850	5850	0
389	20240605	141200	17105920	5850	5850	5850	5850	0
390	20240605	141100	17105920	5850	5850	5850	5850	0
391	20240605	141000	17105920	5850	5850	5850	5850	0
392	20240605	140900	17105920	5850	5850	5850	5850	0
393	20240605	140800	17105920	5850	5850	5850	5850	0
394	20240605	140700	17105920	5850	5850	5850	5850	0
395	20240605	140600	17105920	5850	5850	5850	5850	0
396	20240605	140500	17105920	5850	5850	5850	5850	0
397	20240605	140400	17105920	5850	5850	5850	5850	0
398	20240605	140300	17105920	5850	5850	5850	5850	0
399	20240605	140200	17105920	5850	5850	5850	5850	0
400	20240605	140100	17105920	5850	5850	5850	5850	0
401	20240605	140000	17105920	5850	5850	5850	5850	0
402	20240605	135900	17105920	5850	5830	5850	5830	20
403	20240605	135800	16989270	5830	5830	5830	5830	0
404	20240605	135700	16989270	5830	5830	5830	5830	0
405	20240605	135600	16989270	5830	5830	5830	5830	0
406	20240605	135500	16989270	5830	5830	5830	5830	0
407	20240605	135400	16989270	5830	5830	5830	5830	0
408	20240605	135300	16989270	5830	5830	5830	5830	0
409	20240605	135200	16989270	5830	5830	5830	5830	0
410	20240605	135100	16989270	5830	5830	5830	5830	0
411	20240605	135000	16989270	5830	5830	5830	5830	0
412	20240605	134900	16989270	5830	5830	5830	5830	0
413	20240605	134800	16989270	5830	5830	5830	5830	0
414	20240605	134700	16989270	5830	5830	5830	5830	0
415	20240605	134600	16989270	5830	5830	5830	5830	0
416	20240605	134500	16989270	5830	5830	5830	5830	0
417	20240605	134400	16989270	5830	5830	5830	5830	0
418	20240605	134300	16989270	5830	5830	5830	5830	0
419	20240605	134200	16989270	5830	5830	5830	5830	0
420	20240605	134100	16989270	5830	5830	5830	5830	0
421	20240605	134000	16989270	5830	5830	5830	5830	0
422	20240605	133900	16989270	5830	5830	5830	5830	0
423	20240605	133800	16989270	5830	5830	5830	5830	0
424	20240605	133700	16989270	5830	5830	5830	5830	0
425	20240605	133600	16989270	5830	5830	5830	5830	0
426	20240605	133500	16989270	5830	5780	5830	5770	353
427	20240605	133400	14949160	5830	5830	5830	5830	0
428	20240605	133300	14949160	5830	5830	5830	5830	1
429	20240605	133200	14943330	5830	5830	5830	5830	0
430	20240605	133100	14943330	5830	5830	5830	5830	0
431	20240605	133000	14943330	5830	5830	5830	5830	0
432	20240605	132900	14943330	5830	5830	5830	5830	0
433	20240605	132800	14943330	5830	5830	5830	5830	0
434	20240605	132700	14943330	5830	5830	5830	5830	0
435	20240605	132600	14943330	5830	5830	5830	5830	0
436	20240605	132500	14943330	5830	5830	5830	5830	0
437	20240605	132400	14943330	5830	5830	5830	5830	0
438	20240605	132300	14943330	5830	5830	5830	5830	0
439	20240605	132200	14943330	5830	5830	5830	5830	0
440	20240605	132100	14943330	5830	5830	5830	5830	0
441	20240605	132000	14943330	5830	5830	5830	5830	0
442	20240605	131900	14943330	5830	5830	5830	5830	0
443	20240605	131800	14943330	5830	5830	5830	5830	0
444	20240605	131700	14943330	5830	5830	5830	5830	22
445	20240605	131600	14815070	5830	5830	5830	5830	0
446	20240605	131500	14815070	5830	5830	5830	5830	52
447	20240605	131400	14511910	5830	5830	5830	5830	1
448	20240605	131300	14506080	5790	5790	5790	5790	0
449	20240605	131200	14506080	5790	5790	5790	5790	0
450	20240605	131100	14506080	5790	5790	5790	5790	0
451	20240605	131000	14506080	5790	5790	5790	5790	0
452	20240605	130900	14506080	5790	5790	5790	5790	0
453	20240605	130800	14506080	5790	5790	5790	5790	0
454	20240605	130700	14506080	5790	5790	5790	5790	0
455	20240605	130600	14506080	5790	5800	5800	5790	109
456	20240605	130500	13874410	5810	5810	5810	5810	29
457	20240605	130400	13705920	5820	5820	5820	5820	4
458	20240605	130300	13682640	5830	5830	5830	5830	0
459	20240605	130200	13682640	5830	5830	5830	5830	0
460	20240605	130100	13682640	5830	5830	5830	5830	0
461	20240605	130000	13682640	5830	5830	5830	5830	0
462	20240605	125900	13682640	5830	5830	5830	5830	0
463	20240605	125800	13682640	5830	5830	5830	5830	0
464	20240605	125700	13682640	5830	5830	5830	5830	58
465	20240605	125600	13344500	5840	5840	5840	5840	0
466	20240605	125500	13344500	5840	5840	5840	5840	0
467	20240605	125400	13344500	5840	5840	5840	5840	0
468	20240605	125300	13344500	5840	5840	5840	5840	0
469	20240605	125200	13344500	5840	5840	5840	5840	0
470	20240605	125100	13344500	5840	5840	5840	5840	0
471	20240605	125000	13344500	5840	5840	5840	5840	0
472	20240605	124900	13344500	5840	5840	5840	5840	0
473	20240605	124800	13344500	5840	5840	5840	5840	0
474	20240605	124700	13344500	5840	5840	5840	5840	0
475	20240605	124600	13344500	5840	5840	5840	5840	0
476	20240605	124500	13344500	5840	5840	5840	5840	0
477	20240605	124400	13344500	5840	5840	5840	5840	49
478	20240605	124300	13058340	5840	5840	5840	5840	0
479	20240605	124200	13058340	5840	5840	5840	5840	0
480	20240605	124100	13058340	5840	5840	5840	5840	0
481	20240605	124000	13058340	5840	5840	5840	5840	0
482	20240605	123900	13058340	5840	5840	5840	5840	0
483	20240605	123800	13058340	5840	5840	5840	5840	0
484	20240605	123700	13058340	5840	5840	5840	5840	0
485	20240605	123600	13058340	5840	5840	5840	5840	0
486	20240605	123500	13058340	5840	5840	5840	5840	0
487	20240605	123400	13058340	5840	5840	5840	5840	0
488	20240605	123300	13058340	5840	5840	5840	5840	10
489	20240605	123200	12999940	5840	5840	5840	5840	0
490	20240605	123100	12999940	5840	5840	5840	5840	0
491	20240605	123000	12999940	5840	5840	5840	5840	41
492	20240605	122900	12760500	5840	5840	5840	5840	9
493	20240605	122800	12707940	5840	5840	5840	5840	0
494	20240605	122700	12707940	5840	5840	5840	5840	0
495	20240605	122600	12707940	5840	5840	5840	5840	0
496	20240605	122500	12707940	5840	5840	5840	5840	0
497	20240605	122400	12707940	5840	5840	5840	5840	0
498	20240605	122300	12707940	5840	5840	5840	5840	0
499	20240605	122200	12707940	5840	5840	5840	5840	0
500	20240605	122100	12707940	5840	5840	5840	5840	9
501	20240605	122000	12655380	5840	5840	5840	5840	1
502	20240605	121900	12649540	5820	5820	5820	5820	0
503	20240605	121800	12649540	5820	5820	5820	5820	0
504	20240605	121700	12649540	5820	5820	5820	5820	0
505	20240605	121600	12649540	5820	5820	5820	5820	0
506	20240605	121500	12649540	5820	5820	5820	5820	0
507	20240605	121400	12649540	5820	5820	5820	5820	0
508	20240605	121300	12649540	5820	5820	5820	5820	0
509	20240605	121200	12649540	5820	5820	5820	5820	0
510	20240605	121100	12649540	5820	5820	5820	5820	0
511	20240605	121000	12649540	5820	5820	5820	5820	0
512	20240605	120900	12649540	5820	5820	5820	5820	0
513	20240605	120800	12649540	5820	5820	5820	5820	0
514	20240605	120700	12649540	5820	5820	5820	5820	0
515	20240605	120600	12649540	5820	5820	5820	5820	556
516	20240605	120500	9413620	5820	5820	5820	5820	0
517	20240605	120400	9413620	5820	5820	5820	5820	0
518	20240605	120300	9413620	5820	5820	5820	5820	0
519	20240605	120200	9413620	5820	5820	5820	5820	0
520	20240605	120100	9413620	5820	5820	5820	5820	0
521	20240605	120000	9413620	5820	5820	5820	5820	0
522	20240605	115900	9413620	5820	5820	5820	5820	0
523	20240605	115800	9413620	5820	5830	5830	5820	44
524	20240605	115700	9157390	5860	5860	5860	5860	0
525	20240605	115600	9157390	5860	5860	5860	5860	0
526	20240605	115500	9157390	5860	5860	5860	5860	0
527	20240605	115400	9157390	5860	5860	5860	5860	0
528	20240605	115300	9157390	5860	5860	5860	5860	0
529	20240605	115200	9157390	5860	5860	5860	5860	0
530	20240605	115100	9157390	5860	5860	5860	5860	0
531	20240605	115000	9157390	5860	5860	5860	5860	0
532	20240605	114900	9157390	5860	5860	5860	5860	0
533	20240605	114800	9157390	5860	5860	5860	5860	0
534	20240605	114700	9157390	5860	5860	5860	5860	0
535	20240605	114600	9157390	5860	5860	5860	5860	0
536	20240605	114500	9157390	5860	5860	5860	5860	0
537	20240605	114400	9157390	5860	5860	5860	5860	0
538	20240605	114300	9157390	5860	5860	5860	5860	0
539	20240605	114200	9157390	5860	5860	5860	5860	0
540	20240605	114100	9157390	5860	5860	5860	5860	0
541	20240605	114000	9157390	5860	5860	5860	5860	0
542	20240605	113900	9157390	5860	5860	5860	5860	0
543	20240605	113800	9157390	5860	5860	5860	5860	0
544	20240605	113700	9157390	5860	5860	5860	5860	0
545	20240605	113600	9157390	5860	5860	5860	5860	0
546	20240605	113500	9157390	5860	5860	5860	5860	0
547	20240605	113400	9157390	5860	5860	5860	5860	0
548	20240605	113300	9157390	5860	5860	5860	5860	0
549	20240605	113200	9157390	5860	5860	5860	5860	0
550	20240605	113100	9157390	5860	5860	5860	5860	0
551	20240605	113000	9157390	5860	5860	5860	5860	0
552	20240605	112900	9157390	5860	5860	5860	5860	0
553	20240605	112800	9157390	5860	5860	5860	5860	0
554	20240605	112700	9157390	5860	5860	5860	5860	0
555	20240605	112600	9157390	5860	5860	5860	5860	0
556	20240605	112500	9157390	5860	5860	5860	5860	0
557	20240605	112400	9157390	5860	5860	5860	5860	0
558	20240605	112300	9157390	5860	5860	5860	5860	0
559	20240605	112200	9157390	5860	5860	5860	5860	0
560	20240605	112100	9157390	5860	5860	5860	5860	0
561	20240605	112000	9157390	5860	5860	5860	5860	0
562	20240605	111900	9157390	5860	5860	5860	5860	0
563	20240605	111800	9157390	5860	5860	5860	5860	0
564	20240605	111700	9157390	5860	5860	5860	5860	0
565	20240605	111600	9157390	5860	5860	5860	5860	0
566	20240605	111500	9157390	5860	5860	5860	5860	0
567	20240605	111400	9157390	5860	5860	5860	5860	0
568	20240605	111300	9157390	5860	5860	5860	5860	0
569	20240605	111200	9157390	5860	5860	5860	5860	0
570	20240605	111100	9157390	5860	5860	5860	5860	0
571	20240605	111000	9157390	5860	5860	5860	5860	0
572	20240605	110900	9157390	5860	5860	5860	5860	0
573	20240605	110800	9157390	5860	5860	5860	5860	0
574	20240605	110700	9157390	5860	5860	5860	5860	0
575	20240605	110600	9157390	5860	5860	5860	5860	0
576	20240605	110500	9157390	5860	5860	5860	5860	0
577	20240605	110400	9157390	5860	5860	5860	5860	0
578	20240605	110300	9157390	5860	5860	5860	5860	0
579	20240605	110200	9157390	5860	5860	5860	5860	0
580	20240605	110100	9157390	5860	5860	5860	5860	0
581	20240605	110000	9157390	5860	5860	5860	5860	0
582	20240605	105900	9157390	5860	5860	5860	5860	0
583	20240605	105800	9157390	5860	5860	5860	5860	0
584	20240605	105700	9157390	5860	5860	5860	5860	0
585	20240605	105600	9157390	5860	5860	5860	5860	0
586	20240605	105500	9157390	5860	5860	5860	5860	0
587	20240605	105400	9157390	5860	5860	5860	5860	0
588	20240605	105300	9157390	5860	5860	5860	5860	0
589	20240605	105200	9157390	5860	5860	5860	5860	0
590	20240605	105100	9157390	5860	5860	5860	5860	0
591	20240605	105000	9157390	5860	5860	5860	5860	0
592	20240605	104900	9157390	5860	5860	5860	5860	0
593	20240605	104800	9157390	5860	5860	5860	5860	0
594	20240605	104700	9157390	5860	5860	5860	5860	0
595	20240605	104600	9157390	5860	5860	5860	5860	0
596	20240605	104500	9157390	5860	5860	5860	5860	0
597	20240605	104400	9157390	5860	5860	5860	5860	0
598	20240605	104300	9157390	5860	5860	5860	5860	0
599	20240605	104200	9157390	5860	5860	5860	5860	0
600	20240605	104100	9157390	5860	5860	5860	5860	0
601	20240605	104000	9157390	5860	5820	5860	5820	41
602	20240605	103900	8918650	5820	5830	5830	5820	218
603	20240605	103800	7647820	5860	5860	5860	5860	0
604	20240605	103700	7647820	5860	5860	5860	5860	0
605	20240605	103600	7647820	5860	5860	5860	5860	0
606	20240605	103500	7647820	5860	5860	5860	5860	0
607	20240605	103400	7647820	5860	5860	5860	5860	0
608	20240605	103300	7647820	5860	5860	5860	5860	0
609	20240605	103200	7647820	5860	5860	5860	5860	0
610	20240605	103100	7647820	5860	5860	5860	5860	0
611	20240605	103000	7647820	5860	5860	5860	5860	0
612	20240605	102900	7647820	5860	5860	5860	5860	0
613	20240605	102800	7647820	5860	5860	5860	5860	0
614	20240605	102700	7647820	5860	5860	5860	5860	0
615	20240605	102600	7647820	5860	5860	5860	5860	0
616	20240605	102500	7647820	5860	5860	5860	5860	0
617	20240605	102400	7647820	5860	5860	5860	5860	0
618	20240605	102300	7647820	5860	5860	5860	5860	0
619	20240605	102200	7647820	5860	5860	5860	5860	0
620	20240605	102100	7647820	5860	5860	5860	5860	0
621	20240605	102000	7647820	5860	5860	5860	5860	0
622	20240605	101900	7647820	5860	5860	5860	5860	0
623	20240605	101800	7647820	5860	5860	5860	5860	0
624	20240605	101700	7647820	5860	5860	5860	5860	0
625	20240605	101600	7647820	5860	5860	5860	5860	0
626	20240605	101500	7647820	5860	5860	5860	5860	0
627	20240605	101400	7647820	5860	5830	5860	5830	540
628	20240605	101300	4498870	5830	5830	5830	5830	0
629	20240605	101200	4498870	5830	5830	5830	5830	0
630	20240605	101100	4498870	5830	5830	5830	5830	0
631	20240605	101000	4498870	5830	5830	5830	5830	29
632	20240605	100900	4329800	5830	5830	5830	5830	0
633	20240605	100800	4329800	5830	5830	5830	5830	0
634	20240605	100700	4329800	5830	5830	5830	5830	0
635	20240605	100600	4329800	5830	5830	5830	5830	0
636	20240605	100500	4329800	5830	5830	5830	5830	0
637	20240605	100400	4329800	5830	5860	5860	5830	549
638	20240605	100300	1129100	5830	5840	5840	5830	3
639	20240605	100200	1111590	5860	5860	5860	5860	0
640	20240605	100100	1111590	5860	5860	5860	5860	0
641	20240605	100000	1111590	5860	5860	5860	5860	0
642	20240605	095900	1111590	5860	5860	5860	5860	0
643	20240605	095800	1111590	5860	5860	5860	5860	1
644	20240605	095700	1105730	5840	5840	5840	5840	0
645	20240605	095600	1105730	5840	5840	5840	5840	0
646	20240605	095500	1105730	5840	5840	5840	5840	0
647	20240605	095400	1105730	5840	5840	5840	5840	0
648	20240605	095300	1105730	5840	5840	5840	5840	0
649	20240605	095200	1105730	5840	5840	5840	5840	0
650	20240605	095100	1105730	5840	5840	5840	5840	5
651	20240605	095000	1076530	5840	5840	5840	5840	0
652	20240605	094900	1076530	5840	5840	5840	5840	0
653	20240605	094800	1076530	5840	5840	5840	5840	6
654	20240605	094700	1041490	5830	5830	5830	5830	1
655	20240605	094600	1035660	5860	5840	5860	5840	2
656	20240605	094500	1023960	5860	5860	5860	5860	1
657	20240605	094400	1018100	5840	5840	5840	5840	1
658	20240605	094300	1012260	5840	5840	5840	5840	0
659	20240605	094200	1012260	5840	5840	5840	5840	0
660	20240605	094100	1012260	5840	5840	5840	5840	0
661	20240605	094000	1012260	5840	5840	5840	5840	0
662	20240605	093900	1012260	5840	5840	5840	5840	0
663	20240605	093800	1012260	5840	5840	5840	5840	5
664	20240605	093700	983060	5840	5840	5840	5840	1
665	20240605	093600	977220	5840	5840	5840	5840	0
666	20240605	093500	977220	5840	5840	5840	5840	0
667	20240605	093400	977220	5840	5840	5840	5840	10
668	20240605	093300	918820	5840	5840	5840	5840	0
669	20240605	093200	918820	5840	5840	5840	5840	0
670	20240605	093100	918820	5840	5840	5840	5840	2
671	20240605	093000	907140	5850	5850	5850	5850	1
672	20240605	092900	901290	5870	5850	5870	5850	4
673	20240605	092800	877830	5870	5870	5870	5870	0
674	20240605	092700	877830	5870	5870	5870	5870	0
675	20240605	092600	877830	5870	5870	5870	5870	1
676	20240605	092500	871960	5840	5840	5840	5840	0
677	20240605	092400	871960	5840	5850	5850	5840	4
678	20240605	092300	848580	5850	5850	5850	5850	3
679	20240605	092200	831030	5840	5840	5840	5840	0
680	20240605	092100	831030	5840	5850	5850	5840	3
681	20240605	092000	813490	5880	5880	5880	5880	4
682	20240605	091900	789970	5880	5880	5880	5880	0
683	20240605	091800	789970	5880	5880	5880	5880	0
684	20240605	091700	789970	5880	5880	5880	5880	0
685	20240605	091600	789970	5880	5880	5880	5880	0
686	20240605	091500	789970	5880	5880	5880	5880	34
687	20240605	091400	590050	5880	5880	5880	5880	0
688	20240605	091300	590050	5880	5880	5880	5880	1
689	20240605	091200	584170	5900	5900	5900	5900	0
690	20240605	091100	584170	5900	5900	5900	5900	0
691	20240605	091000	584170	5900	5900	5900	5900	0
692	20240605	090900	584170	5900	5900	5900	5900	0
693	20240605	090800	584170	5900	5900	5900	5900	1
694	20240605	090700	578270	5900	5900	5900	5900	0
695	20240605	090600	578270	5900	5900	5900	5900	0
696	20240605	090500	578270	5900	5900	5900	5900	0
697	20240605	090400	578270	5900	5900	5900	5900	0
698	20240605	090300	578270	5900	5900	5900	5900	11
699	20240605	090200	513370	5900	5900	5900	5900	0
700	20240605	090100	513370	5900	5900	5900	5900	0
701	20240605	090000	513370	5900	5910	5910	5900	87