KissMeData/080720/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195600	9116290	5420	5420	5420	5420	168
3	20240626	195500	9116290	5420	5420	5420	5420	0
4	20240626	195400	9116290	5420	5420	5420	5420	0
5	20240626	195300	9116290	5420	5420	5420	5420	0
6	20240626	195200	9116290	5420	5420	5420	5420	0
7	20240626	195100	9116290	5420	5420	5420	5420	0
8	20240626	195000	9116290	5420	5420	5420	5420	0
9	20240626	194900	9116290	5420	5420	5420	5420	0
10	20240626	194800	9116290	5420	5420	5420	5420	0
11	20240626	194700	9116290	5420	5420	5420	5420	0
12	20240626	194600	9116290	5420	5420	5420	5420	0
13	20240626	194500	9116290	5420	5420	5420	5420	0
14	20240626	194400	9116290	5420	5420	5420	5420	0
15	20240626	194300	9116290	5420	5420	5420	5420	0
16	20240626	194200	9116290	5420	5420	5420	5420	0
17	20240626	194100	9116290	5420	5420	5420	5420	0
18	20240626	194000	9116290	5420	5420	5420	5420	0
19	20240626	193900	9116290	5420	5420	5420	5420	0
20	20240626	193800	9116290	5420	5420	5420	5420	0
21	20240626	193700	9116290	5420	5420	5420	5420	0
22	20240626	193600	9116290	5420	5420	5420	5420	0
23	20240626	193500	9116290	5420	5420	5420	5420	0
24	20240626	193400	9116290	5420	5420	5420	5420	0
25	20240626	193300	9116290	5420	5420	5420	5420	0
26	20240626	193200	9116290	5420	5420	5420	5420	0
27	20240626	193100	9116290	5420	5420	5420	5420	0
28	20240626	193000	9116290	5420	5420	5420	5420	0
29	20240626	192900	9116290	5420	5420	5420	5420	0
30	20240626	192800	9116290	5420	5420	5420	5420	0
31	20240626	192700	9116290	5420	5420	5420	5420	0
32	20240626	192600	9116290	5420	5420	5420	5420	168
33	20240626	192500	9116290	5420	5420	5420	5420	0
34	20240626	192400	9116290	5420	5420	5420	5420	0
35	20240626	192300	9116290	5420	5420	5420	5420	0
36	20240626	192200	9116290	5420	5420	5420	5420	0
37	20240626	192100	9116290	5420	5420	5420	5420	0
38	20240626	192000	9116290	5420	5420	5420	5420	0
39	20240626	191900	9116290	5420	5420	5420	5420	0
40	20240626	191800	9116290	5420	5420	5420	5420	0
41	20240626	191700	9116290	5420	5420	5420	5420	0
42	20240626	191600	9116290	5420	5420	5420	5420	0
43	20240626	191500	9116290	5420	5420	5420	5420	0
44	20240626	191400	9116290	5420	5420	5420	5420	0
45	20240626	191300	9116290	5420	5420	5420	5420	0
46	20240626	191200	9116290	5420	5420	5420	5420	0
47	20240626	191100	9116290	5420	5420	5420	5420	0
48	20240626	191000	9116290	5420	5420	5420	5420	0
49	20240626	190900	9116290	5420	5420	5420	5420	0
50	20240626	190800	9116290	5420	5420	5420	5420	0
51	20240626	190700	9116290	5420	5420	5420	5420	0
52	20240626	190600	9116290	5420	5420	5420	5420	0
53	20240626	190500	9116290	5420	5420	5420	5420	0
54	20240626	190400	9116290	5420	5420	5420	5420	0
55	20240626	190300	9116290	5420	5420	5420	5420	0
56	20240626	190200	9116290	5420	5420	5420	5420	0
57	20240626	190100	9116290	5420	5420	5420	5420	0
58	20240626	190000	9116290	5420	5420	5420	5420	0
59	20240626	185900	9116290	5420	5420	5420	5420	0
60	20240626	185800	9116290	5420	5420	5420	5420	0
61	20240626	185700	9116290	5420	5420	5420	5420	0
62	20240626	185600	9116290	5420	5420	5420	5420	168
63	20240626	185500	9116290	5420	5420	5420	5420	0
64	20240626	185400	9116290	5420	5420	5420	5420	0
65	20240626	185300	9116290	5420	5420	5420	5420	0
66	20240626	185200	9116290	5420	5420	5420	5420	0
67	20240626	185100	9116290	5420	5420	5420	5420	0
68	20240626	185000	9116290	5420	5420	5420	5420	0
69	20240626	184900	9116290	5420	5420	5420	5420	0
70	20240626	184800	9116290	5420	5420	5420	5420	0
71	20240626	184700	9116290	5420	5420	5420	5420	0
72	20240626	184600	9116290	5420	5420	5420	5420	0
73	20240626	184500	9116290	5420	5420	5420	5420	0
74	20240626	184400	9116290	5420	5420	5420	5420	0
75	20240626	184300	9116290	5420	5420	5420	5420	0
76	20240626	184200	9116290	5420	5420	5420	5420	0
77	20240626	184100	9116290	5420	5420	5420	5420	0
78	20240626	184000	9116290	5420	5420	5420	5420	0
79	20240626	183900	9116290	5420	5420	5420	5420	0
80	20240626	183800	9116290	5420	5420	5420	5420	0
81	20240626	183700	9116290	5420	5420	5420	5420	0
82	20240626	183600	9116290	5420	5420	5420	5420	0
83	20240626	183500	9116290	5420	5420	5420	5420	0
84	20240626	183400	9116290	5420	5420	5420	5420	0
85	20240626	183300	9116290	5420	5420	5420	5420	0
86	20240626	183200	9116290	5420	5420	5420	5420	0
87	20240626	183100	9116290	5420	5420	5420	5420	0
88	20240626	183000	9116290	5420	5420	5420	5420	0
89	20240626	182900	9116290	5420	5420	5420	5420	0
90	20240626	182800	9116290	5420	5420	5420	5420	0
91	20240626	182700	9116290	5420	5420	5420	5420	0
92	20240626	182600	9116290	5420	5420	5420	5420	168
93	20240626	182500	9116290	5420	5420	5420	5420	0
94	20240626	182400	9116290	5420	5420	5420	5420	0
95	20240626	182300	9116290	5420	5420	5420	5420	0
96	20240626	182200	9116290	5420	5420	5420	5420	0
97	20240626	182100	9116290	5420	5420	5420	5420	0
98	20240626	182000	9116290	5420	5420	5420	5420	0
99	20240626	181900	9116290	5420	5420	5420	5420	0
100	20240626	181800	9116290	5420	5420	5420	5420	0
101	20240626	181700	9116290	5420	5420	5420	5420	0
102	20240626	181600	9116290	5420	5420	5420	5420	0
103	20240626	181500	9116290	5420	5420	5420	5420	0
104	20240626	181400	9116290	5420	5420	5420	5420	0
105	20240626	181300	9116290	5420	5420	5420	5420	0
106	20240626	181200	9116290	5420	5420	5420	5420	0
107	20240626	181100	9116290	5420	5420	5420	5420	0
108	20240626	181000	9116290	5420	5420	5420	5420	0
109	20240626	180900	9116290	5420	5420	5420	5420	0
110	20240626	180800	9116290	5420	5420	5420	5420	0
111	20240626	180700	9116290	5420	5420	5420	5420	0
112	20240626	180600	9116290	5420	5420	5420	5420	0
113	20240626	180500	9116290	5420	5420	5420	5420	0
114	20240626	180400	9116290	5420	5420	5420	5420	0
115	20240626	180300	9116290	5420	5420	5420	5420	0
116	20240626	180200	9116290	5420	5420	5420	5420	0
117	20240626	180100	9116290	5420	5420	5420	5420	0
118	20240626	180000	9116290	5420	5420	5420	5420	0
119	20240626	175900	9116290	5420	5420	5420	5420	0
120	20240626	175800	9116290	5420	5420	5420	5420	0
121	20240626	175700	9116290	5420	5420	5420	5420	0
122	20240626	175600	9116290	5420	5420	5420	5420	168
123	20240626	175500	9116290	5420	5420	5420	5420	0
124	20240626	175400	9116290	5420	5420	5420	5420	0
125	20240626	175300	9116290	5420	5420	5420	5420	0
126	20240626	175200	9116290	5420	5420	5420	5420	0
127	20240626	175100	9116290	5420	5420	5420	5420	0
128	20240626	175000	9116290	5420	5420	5420	5420	0
129	20240626	174900	9116290	5420	5420	5420	5420	0
130	20240626	174800	9116290	5420	5420	5420	5420	0
131	20240626	174700	9116290	5420	5420	5420	5420	0
132	20240626	174600	9116290	5420	5420	5420	5420	0
133	20240626	174500	9116290	5420	5420	5420	5420	0
134	20240626	174400	9116290	5420	5420	5420	5420	0
135	20240626	174300	9116290	5420	5420	5420	5420	0
136	20240626	174200	9116290	5420	5420	5420	5420	0
137	20240626	174100	9116290	5420	5420	5420	5420	0
138	20240626	174000	9116290	5420	5420	5420	5420	0
139	20240626	173900	9116290	5420	5420	5420	5420	0
140	20240626	173800	9116290	5420	5420	5420	5420	0
141	20240626	173700	9116290	5420	5420	5420	5420	0
142	20240626	173600	9116290	5420	5420	5420	5420	0
143	20240626	173500	9116290	5420	5420	5420	5420	0
144	20240626	173400	9116290	5420	5420	5420	5420	0
145	20240626	173300	9116290	5420	5420	5420	5420	0
146	20240626	173200	9116290	5420	5420	5420	5420	0
147	20240626	173100	9116290	5420	5420	5420	5420	0
148	20240626	173000	9116290	5420	5420	5420	5420	0
149	20240626	172900	9116290	5420	5420	5420	5420	0
150	20240626	172800	9116290	5420	5420	5420	5420	0
151	20240626	172700	9116290	5420	5420	5420	5420	0
152	20240626	172600	9116290	5420	5420	5420	5420	168
153	20240626	172500	9116290	5420	5420	5420	5420	0
154	20240626	172400	9116290	5420	5420	5420	5420	0
155	20240626	172300	9116290	5420	5420	5420	5420	0
156	20240626	172200	9116290	5420	5420	5420	5420	0
157	20240626	172100	9116290	5420	5420	5420	5420	0
158	20240626	172000	9116290	5420	5420	5420	5420	0
159	20240626	171900	9116290	5420	5420	5420	5420	0
160	20240626	171800	9116290	5420	5420	5420	5420	0
161	20240626	171700	9116290	5420	5420	5420	5420	0
162	20240626	171600	9116290	5420	5420	5420	5420	0
163	20240626	171500	9116290	5420	5420	5420	5420	0
164	20240626	171400	9116290	5420	5420	5420	5420	0
165	20240626	171300	9116290	5420	5420	5420	5420	0
166	20240626	171200	9116290	5420	5420	5420	5420	0
167	20240626	171100	9116290	5420	5420	5420	5420	0
168	20240626	171000	9116290	5420	5420	5420	5420	0
169	20240626	170900	9116290	5420	5420	5420	5420	0
170	20240626	170800	9116290	5420	5420	5420	5420	0
171	20240626	170700	9116290	5420	5420	5420	5420	0
172	20240626	170600	9116290	5420	5420	5420	5420	0
173	20240626	170500	9116290	5420	5420	5420	5420	0
174	20240626	170400	9116290	5420	5420	5420	5420	0
175	20240626	170300	9116290	5420	5420	5420	5420	0
176	20240626	170200	9116290	5420	5420	5420	5420	0
177	20240626	170100	9116290	5420	5420	5420	5420	0
178	20240626	170000	9116290	5420	5420	5420	5420	0
179	20240626	165900	9116290	5420	5420	5420	5420	0
180	20240626	165800	9116290	5420	5420	5420	5420	0
181	20240626	165700	9116290	5420	5420	5420	5420	0
182	20240626	165600	9116290	5420	5420	5420	5420	168
183	20240626	165500	9116290	5420	5420	5420	5420	0
184	20240626	165400	9116290	5420	5420	5420	5420	0
185	20240626	165300	9116290	5420	5420	5420	5420	0
186	20240626	165200	9116290	5420	5420	5420	5420	0
187	20240626	165100	9116290	5420	5420	5420	5420	0
188	20240626	165000	9116290	5420	5420	5420	5420	0
189	20240626	164900	9116290	5420	5420	5420	5420	0
190	20240626	164800	9116290	5420	5420	5420	5420	0
191	20240626	164700	9116290	5420	5420	5420	5420	0
192	20240626	164600	9116290	5420	5420	5420	5420	0
193	20240626	164500	9116290	5420	5420	5420	5420	0
194	20240626	164400	9116290	5420	5420	5420	5420	0
195	20240626	164300	9116290	5420	5420	5420	5420	0
196	20240626	164200	9116290	5420	5420	5420	5420	0
197	20240626	164100	9116290	5420	5420	5420	5420	0
198	20240626	164000	9116290	5420	5420	5420	5420	0
199	20240626	163900	9116290	5420	5420	5420	5420	0
200	20240626	163800	9116290	5420	5420	5420	5420	0
201	20240626	163700	9116290	5420	5420	5420	5420	0
202	20240626	163600	9116290	5420	5420	5420	5420	0
203	20240626	163500	9116290	5420	5420	5420	5420	0
204	20240626	163400	9116290	5420	5420	5420	5420	0
205	20240626	163300	9116290	5420	5420	5420	5420	0
206	20240626	163200	9116290	5420	5420	5420	5420	0
207	20240626	163100	9116290	5420	5420	5420	5420	0
208	20240626	163000	9116290	5420	5420	5420	5420	0
209	20240626	162900	9116290	5420	5420	5420	5420	0
210	20240626	162800	9116290	5420	5420	5420	5420	0
211	20240626	162700	9116290	5420	5420	5420	5420	0
212	20240626	162600	9116290	5420	5420	5420	5420	168
213	20240626	162500	9116290	5420	5420	5420	5420	0
214	20240626	162400	9116290	5420	5420	5420	5420	0
215	20240626	162300	9116290	5420	5420	5420	5420	0
216	20240626	162200	9116290	5420	5420	5420	5420	0
217	20240626	162100	9116290	5420	5420	5420	5420	0
218	20240626	162000	9116290	5420	5420	5420	5420	0
219	20240626	161900	9116290	5420	5420	5420	5420	0
220	20240626	161800	9116290	5420	5420	5420	5420	0
221	20240626	161700	9116290	5420	5420	5420	5420	0
222	20240626	161600	9116290	5420	5420	5420	5420	0
223	20240626	161500	9116290	5420	5420	5420	5420	0
224	20240626	161400	9116290	5420	5420	5420	5420	0
225	20240626	161300	9116290	5420	5420	5420	5420	0
226	20240626	161200	9116290	5420	5420	5420	5420	0
227	20240626	161100	9116290	5420	5420	5420	5420	0
228	20240626	161000	9116290	5420	5420	5420	5420	0
229	20240626	160900	9116290	5420	5420	5420	5420	0
230	20240626	160800	9116290	5420	5420	5420	5420	0
231	20240626	160700	9116290	5420	5420	5420	5420	0
232	20240626	160600	9116290	5420	5420	5420	5420	0
233	20240626	160500	9116290	5420	5420	5420	5420	0
234	20240626	160400	9116290	5420	5420	5420	5420	0
235	20240626	160300	9116290	5420	5420	5420	5420	0
236	20240626	160200	9116290	5420	5420	5420	5420	0
237	20240626	160100	9116290	5420	5420	5420	5420	0
238	20240626	160000	9116290	5420	5420	5420	5420	0
239	20240626	155900	9116290	5420	5420	5420	5420	0
240	20240626	155800	9116290	5420	5420	5420	5420	0
241	20240626	155700	9116290	5420	5420	5420	5420	0
242	20240626	155600	9116290	5420	5420	5420	5420	168
243	20240626	155500	9116290	5420	5420	5420	5420	0
244	20240626	155400	9116290	5420	5420	5420	5420	0
245	20240626	155300	9116290	5420	5420	5420	5420	0
246	20240626	155200	9116290	5420	5420	5420	5420	0
247	20240626	155100	9116290	5420	5420	5420	5420	0
248	20240626	155000	9116290	5420	5420	5420	5420	0
249	20240626	154900	9116290	5420	5420	5420	5420	0
250	20240626	154800	9116290	5420	5420	5420	5420	0
251	20240626	154700	9116290	5420	5420	5420	5420	0
252	20240626	154600	9116290	5420	5420	5420	5420	0
253	20240626	154500	9116290	5420	5420	5420	5420	0
254	20240626	154400	9116290	5420	5420	5420	5420	0
255	20240626	154300	9116290	5420	5420	5420	5420	0
256	20240626	154200	9116290	5420	5420	5420	5420	0
257	20240626	154100	9116290	5420	5420	5420	5420	0
258	20240626	154000	9116290	5420	5420	5420	5420	0
259	20240626	153900	9116290	5420	5420	5420	5420	0
260	20240626	153800	9116290	5420	5420	5420	5420	0
261	20240626	153700	9116290	5420	5420	5420	5420	0
262	20240626	153600	9116290	5420	5420	5420	5420	0
263	20240626	153500	9116290	5420	5420	5420	5420	0
264	20240626	153400	9116290	5420	5420	5420	5420	0
265	20240626	153300	9116290	5420	5420	5420	5420	0
266	20240626	153200	9116290	5420	5420	5420	5420	0
267	20240626	153100	9116290	5420	5420	5420	5420	0
268	20240626	153000	9116290	5420	5420	5420	5420	168
269	20240626	152900	8205730	5420	5420	5420	5420	0
270	20240626	152800	8205730	5420	5420	5420	5420	0
271	20240626	152700	8205730	5420	5420	5420	5420	0
272	20240626	152600	8205730	5420	5420	5420	5420	0
273	20240626	152500	8205730	5420	5420	5420	5420	0
274	20240626	152400	8205730	5420	5420	5420	5420	0
275	20240626	152300	8205730	5420	5420	5420	5420	0
276	20240626	152200	8205730	5420	5420	5420	5420	0
277	20240626	152100	8205730	5420	5420	5420	5420	0
278	20240626	152000	8205730	5420	5420	5420	5420	0
279	20240626	151900	8205730	5420	5420	5420	5420	1
280	20240626	151800	8200310	5420	5410	5420	5410	32
281	20240626	151700	8027180	5420	5420	5420	5420	0
282	20240626	151600	8027180	5420	5420	5420	5420	0
283	20240626	151500	8027180	5420	5420	5420	5420	0
284	20240626	151400	8027180	5420	5420	5420	5420	0
285	20240626	151300	8027180	5420	5420	5420	5420	0
286	20240626	151200	8027180	5420	5420	5420	5420	0
287	20240626	151100	8027180	5420	5420	5420	5420	0
288	20240626	151000	8027180	5420	5420	5420	5420	0
289	20240626	150900	8027180	5420	5420	5420	5420	0
290	20240626	150800	8027180	5420	5420	5420	5420	0
291	20240626	150700	8027180	5420	5420	5420	5420	0
292	20240626	150600	8027180	5420	5420	5420	5420	0
293	20240626	150500	8027180	5420	5420	5420	5420	0
294	20240626	150400	8027180	5420	5420	5420	5420	0
295	20240626	150300	8027180	5420	5420	5420	5420	0
296	20240626	150200	8027180	5420	5420	5420	5420	0
297	20240626	150100	8027180	5420	5420	5420	5420	0
298	20240626	150000	8027180	5420	5420	5420	5420	0
299	20240626	145900	8027180	5420	5420	5420	5420	0
300	20240626	145800	8027180	5420	5420	5420	5420	0
301	20240626	145700	8027180	5420	5420	5420	5420	0
302	20240626	145600	8027180	5420	5420	5420	5420	0
303	20240626	145500	8027180	5420	5420	5420	5420	0
304	20240626	145400	8027180	5420	5420	5420	5420	0
305	20240626	145300	8027180	5420	5400	5420	5370	179
306	20240626	145200	7063080	5420	5420	5420	5420	0
307	20240626	145100	7063080	5420	5420	5420	5420	0
308	20240626	145000	7063080	5420	5420	5420	5420	0
309	20240626	144900	7063080	5420	5420	5420	5420	0
310	20240626	144800	7063080	5420	5420	5420	5420	0
311	20240626	144700	7063080	5420	5420	5420	5420	0
312	20240626	144600	7063080	5420	5420	5420	5420	0
313	20240626	144500	7063080	5420	5420	5420	5420	1
314	20240626	144400	7057660	5400	5400	5400	5400	0
315	20240626	144300	7057660	5400	5400	5400	5400	0
316	20240626	144200	7057660	5400	5400	5400	5400	2
317	20240626	144100	7046860	5420	5420	5420	5420	0
318	20240626	144000	7046860	5420	5420	5420	5420	0
319	20240626	143900	7046860	5420	5420	5420	5420	0
320	20240626	143800	7046860	5420	5420	5420	5420	0
321	20240626	143700	7046860	5420	5420	5420	5420	0
322	20240626	143600	7046860	5420	5420	5420	5420	10
323	20240626	143500	6992660	5420	5420	5420	5420	0
324	20240626	143400	6992660	5420	5410	5420	5410	4
325	20240626	143300	6971000	5410	5410	5410	5410	1
326	20240626	143200	6965590	5410	5410	5410	5410	0
327	20240626	143100	6965590	5410	5410	5410	5410	0
328	20240626	143000	6965590	5410	5410	5410	5410	0
329	20240626	142900	6965590	5410	5410	5410	5410	0
330	20240626	142800	6965590	5410	5410	5410	5410	0
331	20240626	142700	6965590	5410	5410	5410	5410	0
332	20240626	142600	6965590	5410	5410	5410	5410	0
333	20240626	142500	6965590	5410	5410	5410	5410	0
334	20240626	142400	6965590	5410	5410	5410	5410	0
335	20240626	142300	6965590	5410	5410	5410	5410	0
336	20240626	142200	6965590	5410	5410	5410	5410	0
337	20240626	142100	6965590	5410	5410	5410	5410	0
338	20240626	142000	6965590	5410	5410	5410	5410	0
339	20240626	141900	6965590	5410	5410	5410	5410	0
340	20240626	141800	6965590	5410	5410	5410	5410	0
341	20240626	141700	6965590	5410	5400	5410	5400	2
342	20240626	141600	6954780	5400	5400	5400	5400	1
343	20240626	141500	6949380	5420	5420	5420	5420	0
344	20240626	141400	6949380	5420	5420	5420	5420	0
345	20240626	141300	6949380	5420	5420	5420	5420	0
346	20240626	141200	6949380	5420	5420	5420	5420	0
347	20240626	141100	6949380	5420	5420	5420	5420	0
348	20240626	141000	6949380	5420	5420	5420	5420	0
349	20240626	140900	6949380	5420	5420	5420	5420	0
350	20240626	140800	6949380	5420	5420	5420	5420	0
351	20240626	140700	6949380	5420	5420	5420	5420	0
352	20240626	140600	6949380	5420	5420	5420	5420	0
353	20240626	140500	6949380	5420	5420	5420	5420	0
354	20240626	140400	6949380	5420	5420	5420	5420	0
355	20240626	140300	6949380	5420	5420	5420	5420	0
356	20240626	140200	6949380	5420	5420	5420	5420	0
357	20240626	140100	6949380	5420	5420	5420	5420	0
358	20240626	140000	6949380	5420	5420	5420	5420	0
359	20240626	135900	6949380	5420	5420	5420	5420	0
360	20240626	135800	6949380	5420	5420	5420	5420	0
361	20240626	135700	6949380	5420	5420	5420	5420	0
362	20240626	135600	6949380	5420	5420	5420	5420	0
363	20240626	135500	6949380	5420	5420	5420	5420	0
364	20240626	135400	6949380	5420	5420	5420	5420	0
365	20240626	135300	6949380	5420	5420	5420	5420	0
366	20240626	135200	6949380	5420	5420	5420	5420	0
367	20240626	135100	6949380	5420	5420	5420	5420	0
368	20240626	135000	6949380	5420	5400	5420	5400	2
369	20240626	134900	6938560	5400	5400	5400	5400	50
370	20240626	134800	6668560	5410	5410	5410	5410	0
371	20240626	134700	6668560	5410	5410	5410	5410	0
372	20240626	134600	6668560	5410	5410	5410	5410	0
373	20240626	134500	6668560	5410	5410	5410	5410	1
374	20240626	134400	6663150	5400	5400	5400	5400	0
375	20240626	134300	6663150	5400	5400	5400	5400	1
376	20240626	134200	6657750	5410	5410	5410	5410	0
377	20240626	134100	6657750	5410	5410	5410	5410	0
378	20240626	134000	6657750	5410	5410	5410	5410	0
379	20240626	133900	6657750	5410	5410	5410	5410	1
380	20240626	133800	6652340	5410	5410	5410	5410	0
381	20240626	133700	6652340	5410	5410	5410	5410	0
382	20240626	133600	6652340	5410	5410	5410	5410	0
383	20240626	133500	6652340	5410	5410	5410	5410	0
384	20240626	133400	6652340	5410	5410	5410	5410	0
385	20240626	133300	6652340	5410	5410	5410	5410	0
386	20240626	133200	6652340	5410	5410	5410	5410	0
387	20240626	133100	6652340	5410	5410	5410	5410	0
388	20240626	133000	6652340	5410	5410	5410	5410	0
389	20240626	132900	6652340	5410	5410	5410	5410	0
390	20240626	132800	6652340	5410	5410	5410	5410	0
391	20240626	132700	6652340	5410	5410	5410	5410	1
392	20240626	132600	6646930	5430	5430	5430	5430	0
393	20240626	132500	6646930	5430	5430	5430	5430	0
394	20240626	132400	6646930	5430	5430	5430	5430	0
395	20240626	132300	6646930	5430	5430	5430	5430	0
396	20240626	132200	6646930	5430	5430	5430	5430	0
397	20240626	132100	6646930	5430	5430	5430	5430	0
398	20240626	132000	6646930	5430	5430	5430	5430	0
399	20240626	131900	6646930	5430	5430	5430	5430	0
400	20240626	131800	6646930	5430	5430	5430	5430	0
401	20240626	131700	6646930	5430	5430	5430	5430	0
402	20240626	131600	6646930	5430	5430	5430	5430	1
403	20240626	131500	6641500	5420	5430	5430	5420	2
404	20240626	131400	6630650	5410	5410	5410	5410	0
405	20240626	131300	6630650	5410	5410	5410	5410	0
406	20240626	131200	6630650	5410	5410	5410	5410	0
407	20240626	131100	6630650	5410	5410	5410	5410	0
408	20240626	131000	6630650	5410	5410	5410	5410	0
409	20240626	130900	6630650	5410	5410	5410	5410	0
410	20240626	130800	6630650	5410	5410	5410	5410	0
411	20240626	130700	6630650	5410	5410	5410	5410	0
412	20240626	130600	6630650	5410	5410	5410	5410	0
413	20240626	130500	6630650	5410	5410	5410	5410	0
414	20240626	130400	6630650	5410	5410	5410	5410	5
415	20240626	130300	6603600	5410	5410	5410	5410	0
416	20240626	130200	6603600	5410	5410	5410	5410	0
417	20240626	130100	6603600	5410	5410	5410	5410	0
418	20240626	130000	6603600	5410	5410	5410	5410	0
419	20240626	125900	6603600	5410	5410	5410	5410	0
420	20240626	125800	6603600	5410	5410	5410	5410	0
421	20240626	125700	6603600	5410	5410	5410	5410	0
422	20240626	125600	6603600	5410	5410	5410	5410	0
423	20240626	125500	6603600	5410	5410	5410	5410	0
424	20240626	125400	6603600	5410	5410	5410	5410	0
425	20240626	125300	6603600	5410	5410	5410	5410	0
426	20240626	125200	6603600	5410	5410	5410	5410	0
427	20240626	125100	6603600	5410	5410	5410	5410	0
428	20240626	125000	6603600	5410	5410	5410	5410	0
429	20240626	124900	6603600	5410	5410	5410	5410	0
430	20240626	124800	6603600	5410	5410	5410	5410	0
431	20240626	124700	6603600	5410	5410	5410	5410	0
432	20240626	124600	6603600	5410	5410	5410	5410	0
433	20240626	124500	6603600	5410	5410	5410	5410	0
434	20240626	124400	6603600	5410	5410	5410	5410	1
435	20240626	124300	6598190	5390	5390	5390	5390	0
436	20240626	124200	6598190	5390	5390	5390	5390	0
437	20240626	124100	6598190	5390	5390	5390	5390	0
438	20240626	124000	6598190	5390	5390	5390	5390	0
439	20240626	123900	6598190	5390	5390	5390	5390	0
440	20240626	123800	6598190	5390	5390	5390	5390	0
441	20240626	123700	6598190	5390	5390	5390	5390	0
442	20240626	123600	6598190	5390	5410	5410	5390	31
443	20240626	123500	6430790	5460	5460	5460	5460	0
444	20240626	123400	6430790	5460	5460	5460	5460	0
445	20240626	123300	6430790	5460	5460	5460	5460	0
446	20240626	123200	6430790	5460	5460	5460	5460	0
447	20240626	123100	6430790	5460	5460	5460	5460	0
448	20240626	123000	6430790	5460	5460	5460	5460	0
449	20240626	122900	6430790	5460	5460	5460	5460	0
450	20240626	122800	6430790	5460	5460	5460	5460	0
451	20240626	122700	6430790	5460	5460	5460	5460	0
452	20240626	122600	6430790	5460	5460	5460	5460	0
453	20240626	122500	6430790	5460	5460	5460	5460	0
454	20240626	122400	6430790	5460	5460	5460	5460	0
455	20240626	122300	6430790	5460	5460	5460	5460	0
456	20240626	122200	6430790	5460	5460	5460	5460	0
457	20240626	122100	6430790	5460	5460	5460	5460	0
458	20240626	122000	6430790	5460	5460	5460	5460	0
459	20240626	121900	6430790	5460	5460	5460	5460	0
460	20240626	121800	6430790	5460	5460	5460	5460	0
461	20240626	121700	6430790	5460	5460	5460	5460	0
462	20240626	121600	6430790	5460	5460	5460	5460	0
463	20240626	121500	6430790	5460	5460	5460	5460	0
464	20240626	121400	6430790	5460	5460	5460	5460	0
465	20240626	121300	6430790	5460	5460	5460	5460	0
466	20240626	121200	6430790	5460	5460	5460	5460	0
467	20240626	121100	6430790	5460	5460	5460	5460	0
468	20240626	121000	6430790	5460	5460	5460	5460	0
469	20240626	120900	6430790	5460	5460	5460	5460	0
470	20240626	120800	6430790	5460	5460	5460	5460	0
471	20240626	120700	6430790	5460	5460	5460	5460	0
472	20240626	120600	6430790	5460	5460	5460	5460	0
473	20240626	120500	6430790	5460	5460	5460	5460	0
474	20240626	120400	6430790	5460	5460	5460	5460	0
475	20240626	120300	6430790	5460	5460	5460	5460	0
476	20240626	120200	6430790	5460	5460	5460	5460	0
477	20240626	120100	6430790	5460	5460	5460	5460	0
478	20240626	120000	6430790	5460	5460	5460	5460	0
479	20240626	115900	6430790	5460	5460	5460	5460	0
480	20240626	115800	6430790	5460	5460	5460	5460	0
481	20240626	115700	6430790	5460	5460	5460	5460	0
482	20240626	115600	6430790	5460	5460	5460	5460	0
483	20240626	115500	6430790	5460	5460	5460	5460	0
484	20240626	115400	6430790	5460	5460	5460	5460	0
485	20240626	115300	6430790	5460	5460	5460	5460	0
486	20240626	115200	6430790	5460	5460	5460	5460	0
487	20240626	115100	6430790	5460	5460	5460	5460	0
488	20240626	115000	6430790	5460	5460	5460	5460	0
489	20240626	114900	6430790	5460	5460	5460	5460	0
490	20240626	114800	6430790	5460	5460	5460	5460	0
491	20240626	114700	6430790	5460	5460	5460	5460	0
492	20240626	114600	6430790	5460	5460	5460	5460	0
493	20240626	114500	6430790	5460	5460	5460	5460	0
494	20240626	114400	6430790	5460	5460	5460	5460	0
495	20240626	114300	6430790	5460	5460	5460	5460	0
496	20240626	114200	6430790	5460	5460	5460	5460	1
497	20240626	114100	6425330	5460	5460	5460	5460	0
498	20240626	114000	6425330	5460	5460	5460	5460	10
499	20240626	113900	6370730	5450	5450	5450	5450	0
500	20240626	113800	6370730	5450	5450	5450	5450	0
501	20240626	113700	6370730	5450	5450	5450	5450	0
502	20240626	113600	6370730	5450	5450	5450	5450	0
503	20240626	113500	6370730	5450	5450	5450	5450	0
504	20240626	113400	6370730	5450	5450	5450	5450	0
505	20240626	113300	6370730	5450	5450	5450	5450	0
506	20240626	113200	6370730	5450	5450	5450	5450	0
507	20240626	113100	6370730	5450	5450	5450	5450	0
508	20240626	113000	6370730	5450	5450	5450	5450	0
509	20240626	112900	6370730	5450	5450	5450	5450	0
510	20240626	112800	6370730	5450	5450	5450	5450	0
511	20240626	112700	6370730	5450	5450	5450	5450	0
512	20240626	112600	6370730	5450	5450	5450	5450	0
513	20240626	112500	6370730	5450	5450	5450	5450	0
514	20240626	112400	6370730	5450	5450	5450	5450	0
515	20240626	112300	6370730	5450	5450	5450	5450	0
516	20240626	112200	6370730	5450	5450	5450	5450	0
517	20240626	112100	6370730	5450	5450	5450	5450	0
518	20240626	112000	6370730	5450	5450	5450	5450	0
519	20240626	111900	6370730	5450	5450	5450	5450	0
520	20240626	111800	6370730	5450	5450	5450	5450	0
521	20240626	111700	6370730	5450	5450	5450	5450	0
522	20240626	111600	6370730	5450	5450	5450	5450	0
523	20240626	111500	6370730	5450	5450	5450	5450	0
524	20240626	111400	6370730	5450	5450	5450	5450	1
525	20240626	111300	6365280	5400	5400	5400	5400	0
526	20240626	111200	6365280	5400	5400	5400	5400	0
527	20240626	111100	6365280	5400	5400	5400	5400	0
528	20240626	111000	6365280	5400	5400	5400	5400	0
529	20240626	110900	6365280	5400	5430	5430	5400	37
530	20240626	110800	6165040	5460	5460	5460	5460	0
531	20240626	110700	6165040	5460	5460	5460	5460	0
532	20240626	110600	6165040	5460	5460	5460	5460	0
533	20240626	110500	6165040	5460	5460	5460	5460	0
534	20240626	110400	6165040	5460	5460	5460	5460	0
535	20240626	110300	6165040	5460	5460	5460	5460	0
536	20240626	110200	6165040	5460	5460	5460	5460	0
537	20240626	110100	6165040	5460	5460	5460	5460	0
538	20240626	110000	6165040	5460	5460	5460	5460	0
539	20240626	105900	6165040	5460	5460	5460	5460	0
540	20240626	105800	6165040	5460	5460	5460	5460	0
541	20240626	105700	6165040	5460	5460	5460	5460	0
542	20240626	105600	6165040	5460	5460	5460	5460	0
543	20240626	105500	6165040	5460	5460	5460	5460	0
544	20240626	105400	6165040	5460	5460	5460	5460	0
545	20240626	105300	6165040	5460	5460	5460	5460	0
546	20240626	105200	6165040	5460	5460	5460	5460	0
547	20240626	105100	6165040	5460	5460	5460	5460	0
548	20240626	105000	6165040	5460	5460	5460	5460	0
549	20240626	104900	6165040	5460	5460	5460	5460	0
550	20240626	104800	6165040	5460	5460	5460	5460	0
551	20240626	104700	6165040	5460	5460	5460	5460	0
552	20240626	104600	6165040	5460	5460	5460	5460	0
553	20240626	104500	6165040	5460	5460	5460	5460	0
554	20240626	104400	6165040	5460	5460	5460	5460	0
555	20240626	104300	6165040	5460	5460	5460	5460	501
556	20240626	104200	3429580	5460	5460	5460	5460	0
557	20240626	104100	3429580	5460	5460	5460	5460	0
558	20240626	104000	3429580	5460	5460	5460	5460	0
559	20240626	103900	3429580	5460	5460	5460	5460	0
560	20240626	103800	3429580	5460	5460	5460	5460	0
561	20240626	103700	3429580	5460	5460	5460	5460	0
562	20240626	103600	3429580	5460	5460	5460	5460	0
563	20240626	103500	3429580	5460	5460	5460	5460	0
564	20240626	103400	3429580	5460	5460	5460	5460	0
565	20240626	103300	3429580	5460	5460	5460	5460	0
566	20240626	103200	3429580	5460	5460	5460	5460	0
567	20240626	103100	3429580	5460	5460	5460	5460	0
568	20240626	103000	3429580	5460	5460	5460	5460	0
569	20240626	102900	3429580	5460	5460	5460	5460	0
570	20240626	102800	3429580	5460	5460	5460	5460	0
571	20240626	102700	3429580	5460	5460	5460	5460	0
572	20240626	102600	3429580	5460	5460	5460	5460	0
573	20240626	102500	3429580	5460	5460	5460	5460	0
574	20240626	102400	3429580	5460	5460	5460	5460	0
575	20240626	102300	3429580	5460	5460	5460	5460	0
576	20240626	102200	3429580	5460	5460	5460	5460	0
577	20240626	102100	3429580	5460	5460	5460	5460	0
578	20240626	102000	3429580	5460	5460	5460	5460	0
579	20240626	101900	3429580	5460	5460	5460	5460	0
580	20240626	101800	3429580	5460	5460	5460	5460	0
581	20240626	101700	3429580	5460	5460	5460	5460	0
582	20240626	101600	3429580	5460	5460	5460	5460	0
583	20240626	101500	3429580	5460	5460	5460	5460	0
584	20240626	101400	3429580	5460	5460	5460	5460	1
585	20240626	101300	3424120	5460	5460	5460	5460	0
586	20240626	101200	3424120	5460	5460	5460	5460	1
587	20240626	101100	3418660	5420	5440	5440	5420	8
588	20240626	101000	3375230	5460	5460	5460	5460	0
589	20240626	100900	3375230	5460	5460	5460	5460	0
590	20240626	100800	3375230	5460	5460	5460	5460	0
591	20240626	100700	3375230	5460	5460	5460	5460	0
592	20240626	100600	3375230	5460	5460	5460	5460	0
593	20240626	100500	3375230	5460	5460	5460	5460	0
594	20240626	100400	3375230	5460	5460	5460	5460	0
595	20240626	100300	3375230	5460	5460	5460	5460	0
596	20240626	100200	3375230	5460	5460	5460	5460	0
597	20240626	100100	3375230	5460	5460	5460	5460	0
598	20240626	100000	3375230	5460	5460	5460	5460	0
599	20240626	095900	3375230	5460	5460	5460	5460	3
600	20240626	095800	3358850	5440	5460	5460	5440	2
601	20240626	095700	3347950	5450	5450	5450	5450	0
602	20240626	095600	3347950	5450	5450	5450	5450	0
603	20240626	095500	3347950	5450	5450	5450	5450	0
604	20240626	095400	3347950	5450	5450	5450	5450	0
605	20240626	095300	3347950	5450	5450	5450	5450	3
606	20240626	095200	3331600	5460	5460	5460	5460	0
607	20240626	095100	3331600	5460	5460	5460	5460	52
608	20240626	095000	3047680	5490	5490	5490	5490	0
609	20240626	094900	3047680	5490	5490	5490	5490	0
610	20240626	094800	3047680	5490	5490	5490	5490	0
611	20240626	094700	3047680	5490	5490	5490	5490	0
612	20240626	094600	3047680	5490	5490	5490	5490	0
613	20240626	094500	3047680	5490	5490	5490	5490	0
614	20240626	094400	3047680	5490	5490	5490	5490	0
615	20240626	094300	3047680	5490	5490	5490	5490	0
616	20240626	094200	3047680	5490	5490	5490	5490	0
617	20240626	094100	3047680	5490	5490	5490	5490	500
618	20240626	094000	302680	5500	5500	5500	5500	0
619	20240626	093900	302680	5500	5500	5500	5500	0
620	20240626	093800	302680	5500	5500	5500	5500	0
621	20240626	093700	302680	5500	5500	5500	5500	0
622	20240626	093600	302680	5500	5500	5500	5500	0
623	20240626	093500	302680	5500	5500	5500	5500	0
624	20240626	093400	302680	5500	5500	5500	5500	0
625	20240626	093300	302680	5500	5500	5500	5500	0
626	20240626	093200	302680	5500	5500	5500	5500	0
627	20240626	093100	302680	5500	5500	5500	5500	0
628	20240626	093000	302680	5500	5500	5500	5500	0
629	20240626	092900	302680	5500	5500	5500	5500	0
630	20240626	092800	302680	5500	5500	5500	5500	0
631	20240626	092700	302680	5500	5500	5500	5500	0
632	20240626	092600	302680	5500	5500	5500	5500	0
633	20240626	092500	302680	5500	5500	5500	5500	0
634	20240626	092400	302680	5500	5500	5500	5500	0
635	20240626	092300	302680	5500	5500	5500	5500	3
636	20240626	092200	286180	5500	5500	5500	5500	0
637	20240626	092100	286180	5500	5500	5500	5500	0
638	20240626	092000	286180	5500	5500	5500	5500	0
639	20240626	091900	286180	5500	5500	5500	5500	16
640	20240626	091800	198180	5500	5500	5500	5500	0
641	20240626	091700	198180	5500	5500	5500	5500	10
642	20240626	091600	143180	5500	5500	5500	5500	1
643	20240626	091500	137680	5470	5470	5470	5470	0
644	20240626	091400	137680	5470	5470	5470	5470	0
645	20240626	091300	137680	5470	5470	5470	5470	0
646	20240626	091200	137680	5470	5470	5470	5470	0
647	20240626	091100	137680	5470	5470	5470	5470	0
648	20240626	091000	137680	5470	5470	5470	5470	0
649	20240626	090900	137680	5470	5470	5470	5470	0
650	20240626	090800	137680	5470	5470	5470	5470	1
651	20240626	090700	132210	5520	5510	5520	5510	2
652	20240626	090600	121180	5490	5490	5490	5490	2
653	20240626	090500	110200	5460	5460	5460	5460	0
654	20240626	090400	110200	5460	5460	5460	5460	1
655	20240626	090300	104740	5460	5460	5460	5460	0
656	20240626	090200	104740	5460	5460	5460	5460	0
657	20240626	090100	104740	5460	5460	5460	5460	0
658	20240626	090000	104740	5460	5530	5530	5410	19