KissMeData/200780/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203300	43835550	5650	5650	5650	5650	134
3	20240618	203200	43835550	5650	5650	5650	5650	0
4	20240618	203100	43835550	5650	5650	5650	5650	0
5	20240618	203000	43835550	5650	5650	5650	5650	0
6	20240618	202900	43835550	5650	5650	5650	5650	0
7	20240618	202800	43835550	5650	5650	5650	5650	0
8	20240618	202700	43835550	5650	5650	5650	5650	0
9	20240618	202600	43835550	5650	5650	5650	5650	0
10	20240618	202500	43835550	5650	5650	5650	5650	0
11	20240618	202400	43835550	5650	5650	5650	5650	0
12	20240618	202300	43835550	5650	5650	5650	5650	0
13	20240618	202200	43835550	5650	5650	5650	5650	0
14	20240618	202100	43835550	5650	5650	5650	5650	0
15	20240618	202000	43835550	5650	5650	5650	5650	0
16	20240618	201900	43835550	5650	5650	5650	5650	0
17	20240618	201800	43835550	5650	5650	5650	5650	0
18	20240618	201700	43835550	5650	5650	5650	5650	0
19	20240618	201600	43835550	5650	5650	5650	5650	0
20	20240618	201500	43835550	5650	5650	5650	5650	0
21	20240618	201400	43835550	5650	5650	5650	5650	0
22	20240618	201300	43835550	5650	5650	5650	5650	0
23	20240618	201200	43835550	5650	5650	5650	5650	0
24	20240618	201100	43835550	5650	5650	5650	5650	0
25	20240618	201000	43835550	5650	5650	5650	5650	0
26	20240618	200900	43835550	5650	5650	5650	5650	0
27	20240618	200800	43835550	5650	5650	5650	5650	0
28	20240618	200700	43835550	5650	5650	5650	5650	0
29	20240618	200600	43835550	5650	5650	5650	5650	0
30	20240618	200500	43835550	5650	5650	5650	5650	0
31	20240618	200400	43835550	5650	5650	5650	5650	0
32	20240618	200300	43835550	5650	5650	5650	5650	134
33	20240618	200200	43835550	5650	5650	5650	5650	0
34	20240618	200100	43835550	5650	5650	5650	5650	0
35	20240618	200000	43835550	5650	5650	5650	5650	0
36	20240618	195900	43835550	5650	5650	5650	5650	0
37	20240618	195800	43835550	5650	5650	5650	5650	0
38	20240618	195700	43835550	5650	5650	5650	5650	0
39	20240618	195600	43835550	5650	5650	5650	5650	0
40	20240618	195500	43835550	5650	5650	5650	5650	0
41	20240618	195400	43835550	5650	5650	5650	5650	0
42	20240618	195300	43835550	5650	5650	5650	5650	0
43	20240618	195200	43835550	5650	5650	5650	5650	0
44	20240618	195100	43835550	5650	5650	5650	5650	0
45	20240618	195000	43835550	5650	5650	5650	5650	0
46	20240618	194900	43835550	5650	5650	5650	5650	0
47	20240618	194800	43835550	5650	5650	5650	5650	0
48	20240618	194700	43835550	5650	5650	5650	5650	0
49	20240618	194600	43835550	5650	5650	5650	5650	0
50	20240618	194500	43835550	5650	5650	5650	5650	0
51	20240618	194400	43835550	5650	5650	5650	5650	0
52	20240618	194300	43835550	5650	5650	5650	5650	0
53	20240618	194200	43835550	5650	5650	5650	5650	0
54	20240618	194100	43835550	5650	5650	5650	5650	0
55	20240618	194000	43835550	5650	5650	5650	5650	0
56	20240618	193900	43835550	5650	5650	5650	5650	0
57	20240618	193800	43835550	5650	5650	5650	5650	0
58	20240618	193700	43835550	5650	5650	5650	5650	0
59	20240618	193600	43835550	5650	5650	5650	5650	0
60	20240618	193500	43835550	5650	5650	5650	5650	0
61	20240618	193400	43835550	5650	5650	5650	5650	0
62	20240618	193300	43835550	5650	5650	5650	5650	134
63	20240618	193200	43835550	5650	5650	5650	5650	0
64	20240618	193100	43835550	5650	5650	5650	5650	0
65	20240618	193000	43835550	5650	5650	5650	5650	0
66	20240618	192900	43835550	5650	5650	5650	5650	0
67	20240618	192800	43835550	5650	5650	5650	5650	0
68	20240618	192700	43835550	5650	5650	5650	5650	0
69	20240618	192600	43835550	5650	5650	5650	5650	0
70	20240618	192500	43835550	5650	5650	5650	5650	0
71	20240618	192400	43835550	5650	5650	5650	5650	0
72	20240618	192300	43835550	5650	5650	5650	5650	0
73	20240618	192200	43835550	5650	5650	5650	5650	0
74	20240618	192100	43835550	5650	5650	5650	5650	0
75	20240618	192000	43835550	5650	5650	5650	5650	0
76	20240618	191900	43835550	5650	5650	5650	5650	0
77	20240618	191800	43835550	5650	5650	5650	5650	0
78	20240618	191700	43835550	5650	5650	5650	5650	0
79	20240618	191600	43835550	5650	5650	5650	5650	0
80	20240618	191500	43835550	5650	5650	5650	5650	0
81	20240618	191400	43835550	5650	5650	5650	5650	0
82	20240618	191300	43835550	5650	5650	5650	5650	0
83	20240618	191200	43835550	5650	5650	5650	5650	0
84	20240618	191100	43835550	5650	5650	5650	5650	0
85	20240618	191000	43835550	5650	5650	5650	5650	0
86	20240618	190900	43835550	5650	5650	5650	5650	0
87	20240618	190800	43835550	5650	5650	5650	5650	0
88	20240618	190700	43835550	5650	5650	5650	5650	0
89	20240618	190600	43835550	5650	5650	5650	5650	0
90	20240618	190500	43835550	5650	5650	5650	5650	0
91	20240618	190400	43835550	5650	5650	5650	5650	0
92	20240618	190300	43835550	5650	5650	5650	5650	134
93	20240618	190200	43835550	5650	5650	5650	5650	0
94	20240618	190100	43835550	5650	5650	5650	5650	0
95	20240618	190000	43835550	5650	5650	5650	5650	0
96	20240618	185900	43835550	5650	5650	5650	5650	0
97	20240618	185800	43835550	5650	5650	5650	5650	0
98	20240618	185700	43835550	5650	5650	5650	5650	0
99	20240618	185600	43835550	5650	5650	5650	5650	0
100	20240618	185500	43835550	5650	5650	5650	5650	0
101	20240618	185400	43835550	5650	5650	5650	5650	0
102	20240618	185300	43835550	5650	5650	5650	5650	0
103	20240618	185200	43835550	5650	5650	5650	5650	0
104	20240618	185100	43835550	5650	5650	5650	5650	0
105	20240618	185000	43835550	5650	5650	5650	5650	0
106	20240618	184900	43835550	5650	5650	5650	5650	0
107	20240618	184800	43835550	5650	5650	5650	5650	0
108	20240618	184700	43835550	5650	5650	5650	5650	0
109	20240618	184600	43835550	5650	5650	5650	5650	0
110	20240618	184500	43835550	5650	5650	5650	5650	0
111	20240618	184400	43835550	5650	5650	5650	5650	0
112	20240618	184300	43835550	5650	5650	5650	5650	0
113	20240618	184200	43835550	5650	5650	5650	5650	0
114	20240618	184100	43835550	5650	5650	5650	5650	0
115	20240618	184000	43835550	5650	5650	5650	5650	0
116	20240618	183900	43835550	5650	5650	5650	5650	0
117	20240618	183800	43835550	5650	5650	5650	5650	0
118	20240618	183700	43835550	5650	5650	5650	5650	0
119	20240618	183600	43835550	5650	5650	5650	5650	0
120	20240618	183500	43835550	5650	5650	5650	5650	0
121	20240618	183400	43835550	5650	5650	5650	5650	0
122	20240618	183300	43835550	5650	5650	5650	5650	134
123	20240618	183200	43835550	5650	5650	5650	5650	0
124	20240618	183100	43835550	5650	5650	5650	5650	0
125	20240618	183000	43835550	5650	5650	5650	5650	0
126	20240618	182900	43835550	5650	5650	5650	5650	0
127	20240618	182800	43835550	5650	5650	5650	5650	0
128	20240618	182700	43835550	5650	5650	5650	5650	0
129	20240618	182600	43835550	5650	5650	5650	5650	0
130	20240618	182500	43835550	5650	5650	5650	5650	0
131	20240618	182400	43835550	5650	5650	5650	5650	0
132	20240618	182300	43835550	5650	5650	5650	5650	0
133	20240618	182200	43835550	5650	5650	5650	5650	0
134	20240618	182100	43835550	5650	5650	5650	5650	0
135	20240618	182000	43835550	5650	5650	5650	5650	0
136	20240618	181900	43835550	5650	5650	5650	5650	0
137	20240618	181800	43835550	5650	5650	5650	5650	0
138	20240618	181700	43835550	5650	5650	5650	5650	0
139	20240618	181600	43835550	5650	5650	5650	5650	0
140	20240618	181500	43835550	5650	5650	5650	5650	0
141	20240618	181400	43835550	5650	5650	5650	5650	0
142	20240618	181300	43835550	5650	5650	5650	5650	0
143	20240618	181200	43835550	5650	5650	5650	5650	0
144	20240618	181100	43835550	5650	5650	5650	5650	0
145	20240618	181000	43835550	5650	5650	5650	5650	0
146	20240618	180900	43835550	5650	5650	5650	5650	0
147	20240618	180800	43835550	5650	5650	5650	5650	0
148	20240618	180700	43835550	5650	5650	5650	5650	0
149	20240618	180600	43835550	5650	5650	5650	5650	0
150	20240618	180500	43835550	5650	5650	5650	5650	0
151	20240618	180400	43835550	5650	5650	5650	5650	0
152	20240618	180300	43835550	5650	5650	5650	5650	134
153	20240618	180200	43835550	5650	5650	5650	5650	0
154	20240618	180100	43835550	5650	5650	5650	5650	0
155	20240618	180000	43835550	5650	5650	5650	5650	0
156	20240618	175900	43835550	5650	5650	5650	5650	0
157	20240618	175800	43835550	5650	5650	5650	5650	0
158	20240618	175700	43835550	5650	5650	5650	5650	0
159	20240618	175600	43835550	5650	5650	5650	5650	0
160	20240618	175500	43835550	5650	5650	5650	5650	0
161	20240618	175400	43835550	5650	5650	5650	5650	0
162	20240618	175300	43835550	5650	5650	5650	5650	0
163	20240618	175200	43835550	5650	5650	5650	5650	0
164	20240618	175100	43835550	5650	5650	5650	5650	0
165	20240618	175000	43835550	5650	5650	5650	5650	0
166	20240618	174900	43835550	5650	5650	5650	5650	0
167	20240618	174800	43835550	5650	5650	5650	5650	0
168	20240618	174700	43835550	5650	5650	5650	5650	0
169	20240618	174600	43835550	5650	5650	5650	5650	0
170	20240618	174500	43835550	5650	5650	5650	5650	0
171	20240618	174400	43835550	5650	5650	5650	5650	0
172	20240618	174300	43835550	5650	5650	5650	5650	0
173	20240618	174200	43835550	5650	5650	5650	5650	0
174	20240618	174100	43835550	5650	5650	5650	5650	0
175	20240618	174000	43835550	5650	5650	5650	5650	0
176	20240618	173900	43835550	5650	5650	5650	5650	0
177	20240618	173800	43835550	5650	5650	5650	5650	0
178	20240618	173700	43835550	5650	5650	5650	5650	0
179	20240618	173600	43835550	5650	5650	5650	5650	0
180	20240618	173500	43835550	5650	5650	5650	5650	0
181	20240618	173400	43835550	5650	5650	5650	5650	0
182	20240618	173300	43835550	5650	5650	5650	5650	134
183	20240618	173200	43835550	5650	5650	5650	5650	0
184	20240618	173100	43835550	5650	5650	5650	5650	0
185	20240618	173000	43835550	5650	5650	5650	5650	0
186	20240618	172900	43835550	5650	5650	5650	5650	0
187	20240618	172800	43835550	5650	5650	5650	5650	0
188	20240618	172700	43835550	5650	5650	5650	5650	0
189	20240618	172600	43835550	5650	5650	5650	5650	0
190	20240618	172500	43835550	5650	5650	5650	5650	0
191	20240618	172400	43835550	5650	5650	5650	5650	0
192	20240618	172300	43835550	5650	5650	5650	5650	0
193	20240618	172200	43835550	5650	5650	5650	5650	0
194	20240618	172100	43835550	5650	5650	5650	5650	0
195	20240618	172000	43835550	5650	5650	5650	5650	0
196	20240618	171900	43835550	5650	5650	5650	5650	0
197	20240618	171800	43835550	5650	5650	5650	5650	0
198	20240618	171700	43835550	5650	5650	5650	5650	0
199	20240618	171600	43835550	5650	5650	5650	5650	0
200	20240618	171500	43835550	5650	5650	5650	5650	0
201	20240618	171400	43835550	5650	5650	5650	5650	0
202	20240618	171300	43835550	5650	5650	5650	5650	0
203	20240618	171200	43835550	5650	5650	5650	5650	0
204	20240618	171100	43835550	5650	5650	5650	5650	0
205	20240618	171000	43835550	5650	5650	5650	5650	0
206	20240618	170900	43835550	5650	5650	5650	5650	0
207	20240618	170800	43835550	5650	5650	5650	5650	0
208	20240618	170700	43835550	5650	5650	5650	5650	0
209	20240618	170600	43835550	5650	5650	5650	5650	0
210	20240618	170500	43835550	5650	5650	5650	5650	0
211	20240618	170400	43835550	5650	5650	5650	5650	0
212	20240618	170300	43835550	5650	5650	5650	5650	134
213	20240618	170200	43835550	5650	5650	5650	5650	0
214	20240618	170100	43835550	5650	5650	5650	5650	0
215	20240618	170000	43835550	5650	5650	5650	5650	0
216	20240618	165900	43835550	5650	5650	5650	5650	0
217	20240618	165800	43835550	5650	5650	5650	5650	0
218	20240618	165700	43835550	5650	5650	5650	5650	0
219	20240618	165600	43835550	5650	5650	5650	5650	0
220	20240618	165500	43835550	5650	5650	5650	5650	0
221	20240618	165400	43835550	5650	5650	5650	5650	0
222	20240618	165300	43835550	5650	5650	5650	5650	0
223	20240618	165200	43835550	5650	5650	5650	5650	0
224	20240618	165100	43835550	5650	5650	5650	5650	0
225	20240618	165000	43835550	5650	5650	5650	5650	0
226	20240618	164900	43835550	5650	5650	5650	5650	0
227	20240618	164800	43835550	5650	5650	5650	5650	0
228	20240618	164700	43835550	5650	5650	5650	5650	0
229	20240618	164600	43835550	5650	5650	5650	5650	0
230	20240618	164500	43835550	5650	5650	5650	5650	0
231	20240618	164400	43835550	5650	5650	5650	5650	0
232	20240618	164300	43835550	5650	5650	5650	5650	0
233	20240618	164200	43835550	5650	5650	5650	5650	0
234	20240618	164100	43835550	5650	5650	5650	5650	0
235	20240618	164000	43835550	5650	5650	5650	5650	0
236	20240618	163900	43835550	5650	5650	5650	5650	0
237	20240618	163800	43835550	5650	5650	5650	5650	0
238	20240618	163700	43835550	5650	5650	5650	5650	0
239	20240618	163600	43835550	5650	5650	5650	5650	0
240	20240618	163500	43835550	5650	5650	5650	5650	0
241	20240618	163400	43835550	5650	5650	5650	5650	0
242	20240618	163300	43835550	5650	5650	5650	5650	134
243	20240618	163200	43835550	5650	5650	5650	5650	0
244	20240618	163100	43835550	5650	5650	5650	5650	0
245	20240618	163000	43835550	5650	5650	5650	5650	0
246	20240618	162900	43835550	5650	5650	5650	5650	0
247	20240618	162800	43835550	5650	5650	5650	5650	0
248	20240618	162700	43835550	5650	5650	5650	5650	0
249	20240618	162600	43835550	5650	5650	5650	5650	0
250	20240618	162500	43835550	5650	5650	5650	5650	0
251	20240618	162400	43835550	5650	5650	5650	5650	0
252	20240618	162300	43835550	5650	5650	5650	5650	0
253	20240618	162200	43835550	5650	5650	5650	5650	0
254	20240618	162100	43835550	5650	5650	5650	5650	0
255	20240618	162000	43835550	5650	5650	5650	5650	0
256	20240618	161900	43835550	5650	5650	5650	5650	0
257	20240618	161800	43835550	5650	5650	5650	5650	0
258	20240618	161700	43835550	5650	5650	5650	5650	0
259	20240618	161600	43835550	5650	5650	5650	5650	0
260	20240618	161500	43835550	5650	5650	5650	5650	0
261	20240618	161400	43835550	5650	5650	5650	5650	0
262	20240618	161300	43835550	5650	5650	5650	5650	0
263	20240618	161200	43835550	5650	5650	5650	5650	0
264	20240618	161100	43835550	5650	5650	5650	5650	0
265	20240618	161000	43835550	5650	5650	5650	5650	0
266	20240618	160900	43835550	5650	5650	5650	5650	0
267	20240618	160800	43835550	5650	5650	5650	5650	0
268	20240618	160700	43835550	5650	5650	5650	5650	0
269	20240618	160600	43835550	5650	5650	5650	5650	0
270	20240618	160500	43835550	5650	5650	5650	5650	0
271	20240618	160400	43835550	5650	5650	5650	5650	0
272	20240618	160300	43835550	5650	5650	5650	5650	134
273	20240618	160200	43835550	5650	5650	5650	5650	0
274	20240618	160100	43835550	5650	5650	5650	5650	0
275	20240618	160000	43835550	5650	5650	5650	5650	0
276	20240618	155900	43835550	5650	5650	5650	5650	0
277	20240618	155800	43835550	5650	5650	5650	5650	0
278	20240618	155700	43835550	5650	5650	5650	5650	0
279	20240618	155600	43835550	5650	5650	5650	5650	0
280	20240618	155500	43835550	5650	5650	5650	5650	0
281	20240618	155400	43835550	5650	5650	5650	5650	0
282	20240618	155300	43835550	5650	5650	5650	5650	0
283	20240618	155200	43835550	5650	5650	5650	5650	0
284	20240618	155100	43835550	5650	5650	5650	5650	0
285	20240618	155000	43835550	5650	5650	5650	5650	0
286	20240618	154900	43835550	5650	5650	5650	5650	0
287	20240618	154800	43835550	5650	5650	5650	5650	0
288	20240618	154700	43835550	5650	5650	5650	5650	0
289	20240618	154600	43835550	5650	5650	5650	5650	0
290	20240618	154500	43835550	5650	5650	5650	5650	0
291	20240618	154400	43835550	5650	5650	5650	5650	0
292	20240618	154300	43835550	5650	5650	5650	5650	0
293	20240618	154200	43835550	5650	5650	5650	5650	0
294	20240618	154100	43835550	5650	5650	5650	5650	0
295	20240618	154000	43835550	5650	5650	5650	5650	0
296	20240618	153900	43835550	5650	5650	5650	5650	0
297	20240618	153800	43835550	5650	5650	5650	5650	0
298	20240618	153700	43835550	5650	5650	5650	5650	0
299	20240618	153600	43835550	5650	5650	5650	5650	0
300	20240618	153500	43835550	5650	5650	5650	5650	0
301	20240618	153400	43835550	5650	5650	5650	5650	0
302	20240618	153300	43835550	5650	5650	5650	5650	134
303	20240618	153200	43835550	5650	5650	5650	5650	0
304	20240618	153100	43835550	5650	5650	5650	5650	0
305	20240618	153000	43835550	5650	5650	5650	5650	134
306	20240618	152900	43078450	5650	5650	5650	5650	0
307	20240618	152800	43078450	5650	5650	5650	5650	0
308	20240618	152700	43078450	5650	5650	5650	5650	0
309	20240618	152600	43078450	5650	5650	5650	5650	0
310	20240618	152500	43078450	5650	5650	5650	5650	0
311	20240618	152400	43078450	5650	5650	5650	5650	0
312	20240618	152300	43078450	5650	5650	5650	5650	0
313	20240618	152200	43078450	5650	5650	5650	5650	0
314	20240618	152100	43078450	5650	5650	5650	5650	0
315	20240618	152000	43078450	5650	5650	5650	5650	0
316	20240618	151900	43078450	5650	5650	5650	5650	1
317	20240618	151800	43072800	5610	5610	5610	5610	122
318	20240618	151700	42388380	5650	5650	5650	5650	0
319	20240618	151600	42388380	5650	5650	5650	5650	0
320	20240618	151500	42388380	5650	5650	5650	5650	0
321	20240618	151400	42388380	5650	5650	5650	5650	0
322	20240618	151300	42388380	5650	5640	5650	5640	102
323	20240618	151200	41813080	5640	5640	5640	5640	251
324	20240618	151100	40397440	5640	5640	5640	5640	100
325	20240618	151000	39833440	5640	5640	5640	5640	50
326	20240618	150900	39551440	5640	5640	5640	5640	0
327	20240618	150800	39551440	5640	5640	5640	5640	1
328	20240618	150700	39545800	5640	5640	5640	5640	0
329	20240618	150600	39545800	5640	5640	5640	5640	0
330	20240618	150500	39545800	5640	5640	5640	5640	0
331	20240618	150400	39545800	5640	5640	5640	5640	0
332	20240618	150300	39545800	5640	5640	5640	5640	0
333	20240618	150200	39545800	5640	5640	5640	5640	0
334	20240618	150100	39545800	5640	5640	5640	5640	0
335	20240618	150000	39545800	5640	5640	5640	5640	0
336	20240618	145900	39545800	5640	5640	5640	5640	0
337	20240618	145800	39545800	5640	5640	5640	5640	0
338	20240618	145700	39545800	5640	5640	5640	5620	5
339	20240618	145600	39517640	5640	5640	5640	5640	0
340	20240618	145500	39517640	5640	5640	5640	5640	200
341	20240618	145400	38389640	5640	5640	5640	5640	0
342	20240618	145300	38389640	5640	5640	5640	5640	0
343	20240618	145200	38389640	5640	5640	5640	5640	1
344	20240618	145100	38384000	5620	5620	5620	5620	14
345	20240618	145000	38305320	5620	5620	5620	5620	13
346	20240618	144900	38232260	5620	5620	5620	5620	1
347	20240618	144800	38226640	5620	5620	5620	5620	1
348	20240618	144700	38221020	5640	5640	5640	5640	0
349	20240618	144600	38221020	5640	5640	5640	5640	0
350	20240618	144500	38221020	5640	5620	5640	5620	4
351	20240618	144400	38198520	5640	5640	5640	5640	0
352	20240618	144300	38198520	5640	5640	5640	5640	0
353	20240618	144200	38198520	5640	5630	5640	5630	49
354	20240618	144100	37922640	5630	5630	5630	5630	1
355	20240618	144000	37917010	5610	5610	5610	5610	0
356	20240618	143900	37917010	5610	5610	5610	5610	0
357	20240618	143800	37917010	5610	5610	5610	5610	0
358	20240618	143700	37917010	5610	5610	5610	5610	0
359	20240618	143600	37917010	5610	5610	5610	5610	0
360	20240618	143500	37917010	5610	5610	5610	5610	0
361	20240618	143400	37917010	5610	5610	5610	5610	0
362	20240618	143300	37917010	5610	5610	5610	5610	0
363	20240618	143200	37917010	5610	5610	5610	5610	501
364	20240618	143100	35106400	5640	5640	5640	5640	0
365	20240618	143000	35106400	5640	5640	5640	5640	0
366	20240618	142900	35106400	5640	5640	5640	5640	0
367	20240618	142800	35106400	5640	5610	5640	5610	61
368	20240618	142700	34764160	5640	5640	5640	5640	0
369	20240618	142600	34764160	5640	5640	5640	5640	0
370	20240618	142500	34764160	5640	5640	5640	5640	0
371	20240618	142400	34764160	5640	5640	5640	5640	1
372	20240618	142300	34758520	5620	5620	5620	5620	89
373	20240618	142200	34258340	5610	5610	5610	5610	0
374	20240618	142100	34258340	5610	5610	5610	5610	0
375	20240618	142000	34258340	5610	5610	5610	5610	0
376	20240618	141900	34258340	5610	5610	5610	5610	0
377	20240618	141800	34258340	5610	5610	5610	5610	0
378	20240618	141700	34258340	5610	5610	5610	5610	0
379	20240618	141600	34258340	5610	5610	5610	5610	0
380	20240618	141500	34258340	5610	5610	5610	5610	0
381	20240618	141400	34258340	5610	5610	5610	5610	0
382	20240618	141300	34258340	5610	5610	5610	5610	0
383	20240618	141200	34258340	5610	5610	5610	5610	0
384	20240618	141100	34258340	5610	5620	5620	5610	662
385	20240618	141000	30542120	5620	5620	5620	5620	0
386	20240618	140900	30542120	5620	5620	5620	5620	0
387	20240618	140800	30542120	5620	5620	5620	5620	0
388	20240618	140700	30542120	5620	5620	5620	5620	0
389	20240618	140600	30542120	5620	5620	5620	5620	0
390	20240618	140500	30542120	5620	5620	5620	5620	0
391	20240618	140400	30542120	5620	5620	5620	5620	0
392	20240618	140300	30542120	5620	5620	5620	5620	0
393	20240618	140200	30542120	5620	5620	5620	5620	0
394	20240618	140100	30542120	5620	5620	5620	5620	0
395	20240618	140000	30542120	5620	5620	5620	5620	0
396	20240618	135900	30542120	5620	5620	5620	5620	1
397	20240618	135800	30536500	5620	5620	5620	5620	0
398	20240618	135700	30536500	5620	5620	5620	5620	9
399	20240618	135600	30485920	5620	5620	5620	5620	0
400	20240618	135500	30485920	5620	5620	5620	5620	0
401	20240618	135400	30485920	5620	5620	5620	5620	0
402	20240618	135300	30485920	5620	5620	5620	5620	0
403	20240618	135200	30485920	5620	5620	5620	5620	0
404	20240618	135100	30485920	5620	5620	5620	5620	1
405	20240618	135000	30480300	5640	5640	5640	5640	0
406	20240618	134900	30480300	5640	5640	5640	5640	0
407	20240618	134800	30480300	5640	5640	5640	5640	0
408	20240618	134700	30480300	5640	5640	5640	5640	0
409	20240618	134600	30480300	5640	5640	5640	5640	0
410	20240618	134500	30480300	5640	5640	5640	5640	0
411	20240618	134400	30480300	5640	5640	5640	5640	0
412	20240618	134300	30480300	5640	5640	5640	5640	0
413	20240618	134200	30480300	5640	5640	5640	5640	0
414	20240618	134100	30480300	5640	5640	5640	5640	0
415	20240618	134000	30480300	5640	5640	5640	5640	0
416	20240618	133900	30480300	5640	5640	5640	5640	0
417	20240618	133800	30480300	5640	5640	5640	5640	0
418	20240618	133700	30480300	5640	5640	5640	5640	0
419	20240618	133600	30480300	5640	5640	5640	5640	0
420	20240618	133500	30480300	5640	5640	5640	5640	0
421	20240618	133400	30480300	5640	5640	5640	5640	0
422	20240618	133300	30480300	5640	5640	5640	5640	0
423	20240618	133200	30480300	5640	5640	5640	5640	0
424	20240618	133100	30480300	5640	5640	5640	5640	0
425	20240618	133000	30480300	5640	5640	5640	5640	0
426	20240618	132900	30480300	5640	5640	5640	5640	0
427	20240618	132800	30480300	5640	5640	5640	5640	0
428	20240618	132700	30480300	5640	5640	5640	5640	0
429	20240618	132600	30480300	5640	5640	5640	5640	0
430	20240618	132500	30480300	5640	5640	5640	5640	0
431	20240618	132400	30480300	5640	5640	5640	5640	0
432	20240618	132300	30480300	5640	5640	5640	5640	0
433	20240618	132200	30480300	5640	5640	5640	5640	0
434	20240618	132100	30480300	5640	5640	5640	5640	0
435	20240618	132000	30480300	5640	5640	5640	5640	0
436	20240618	131900	30480300	5640	5640	5640	5640	0
437	20240618	131800	30480300	5640	5640	5640	5640	0
438	20240618	131700	30480300	5640	5640	5640	5640	0
439	20240618	131600	30480300	5640	5640	5640	5640	0
440	20240618	131500	30480300	5640	5640	5640	5640	0
441	20240618	131400	30480300	5640	5640	5640	5640	0
442	20240618	131300	30480300	5640	5640	5640	5640	0
443	20240618	131200	30480300	5640	5640	5640	5640	0
444	20240618	131100	30480300	5640	5640	5640	5640	1
445	20240618	131000	30474660	5650	5650	5650	5650	0
446	20240618	130900	30474660	5650	5650	5650	5650	0
447	20240618	130800	30474660	5650	5650	5650	5650	0
448	20240618	130700	30474660	5650	5650	5650	5650	0
449	20240618	130600	30474660	5650	5650	5650	5650	0
450	20240618	130500	30474660	5650	5650	5650	5650	0
451	20240618	130400	30474660	5650	5650	5650	5650	0
452	20240618	130300	30474660	5650	5650	5650	5650	0
453	20240618	130200	30474660	5650	5650	5650	5650	0
454	20240618	130100	30474660	5650	5650	5650	5650	0
455	20240618	130000	30474660	5650	5650	5650	5650	0
456	20240618	125900	30474660	5650	5650	5650	5650	0
457	20240618	125800	30474660	5650	5650	5650	5650	0
458	20240618	125700	30474660	5650	5590	5650	5590	3
459	20240618	125600	30457780	5650	5650	5650	5650	0
460	20240618	125500	30457780	5650	5650	5650	5650	0
461	20240618	125400	30457780	5650	5650	5650	5650	0
462	20240618	125300	30457780	5650	5650	5650	5650	0
463	20240618	125200	30457780	5650	5650	5650	5650	0
464	20240618	125100	30457780	5650	5650	5650	5650	0
465	20240618	125000	30457780	5650	5650	5650	5650	0
466	20240618	124900	30457780	5650	5650	5650	5650	0
467	20240618	124800	30457780	5650	5650	5650	5650	0
468	20240618	124700	30457780	5650	5650	5650	5650	0
469	20240618	124600	30457780	5650	5650	5650	5650	0
470	20240618	124500	30457780	5650	5650	5650	5650	0
471	20240618	124400	30457780	5650	5650	5650	5650	0
472	20240618	124300	30457780	5650	5650	5650	5650	0
473	20240618	124200	30457780	5650	5650	5650	5650	0
474	20240618	124100	30457780	5650	5650	5650	5650	0
475	20240618	124000	30457780	5650	5650	5650	5650	0
476	20240618	123900	30457780	5650	5650	5650	5650	0
477	20240618	123800	30457780	5650	5650	5650	5650	0
478	20240618	123700	30457780	5650	5650	5650	5650	0
479	20240618	123600	30457780	5650	5650	5650	5650	0
480	20240618	123500	30457780	5650	5650	5650	5650	0
481	20240618	123400	30457780	5650	5650	5650	5650	0
482	20240618	123300	30457780	5650	5650	5650	5650	0
483	20240618	123200	30457780	5650	5650	5650	5650	0
484	20240618	123100	30457780	5650	5650	5650	5650	0
485	20240618	123000	30457780	5650	5650	5650	5650	0
486	20240618	122900	30457780	5650	5630	5650	5630	202
487	20240618	122800	29320490	5630	5620	5630	5620	54
488	20240618	122700	29017000	5620	5590	5620	5590	60
489	20240618	122600	28681150	5590	5590	5590	5590	0
490	20240618	122500	28681150	5590	5590	5590	5590	0
491	20240618	122400	28681150	5590	5590	5590	5590	0
492	20240618	122300	28681150	5590	5590	5590	5590	0
493	20240618	122200	28681150	5590	5590	5590	5590	0
494	20240618	122100	28681150	5590	5590	5590	5590	1
495	20240618	122000	28675560	5560	5560	5560	5560	0
496	20240618	121900	28675560	5560	5560	5560	5560	0
497	20240618	121800	28675560	5560	5560	5560	5560	0
498	20240618	121700	28675560	5560	5560	5560	5560	0
499	20240618	121600	28675560	5560	5560	5560	5560	327
500	20240618	121500	26857440	5590	5590	5590	5590	0
501	20240618	121400	26857440	5590	5590	5590	5590	0
502	20240618	121300	26857440	5590	5590	5590	5590	0
503	20240618	121200	26857440	5590	5570	5590	5570	31
504	20240618	121100	26684650	5570	5570	5570	5570	175
505	20240618	121000	25709900	5610	5610	5610	5610	0
506	20240618	120900	25709900	5610	5610	5610	5610	6
507	20240618	120800	25676240	5620	5620	5620	5620	0
508	20240618	120700	25676240	5620	5620	5620	5620	0
509	20240618	120600	25676240	5620	5620	5620	5620	0
510	20240618	120500	25676240	5620	5620	5620	5620	0
511	20240618	120400	25676240	5620	5620	5620	5620	0
512	20240618	120300	25676240	5620	5620	5620	5620	0
513	20240618	120200	25676240	5620	5620	5620	5620	0
514	20240618	120100	25676240	5620	5620	5620	5620	0
515	20240618	120000	25676240	5620	5620	5620	5620	0
516	20240618	115900	25676240	5620	5590	5620	5570	181
517	20240618	115800	24667740	5620	5620	5620	5620	0
518	20240618	115700	24667740	5620	5620	5620	5620	0
519	20240618	115600	24667740	5620	5620	5620	5620	0
520	20240618	115500	24667740	5620	5620	5620	5620	0
521	20240618	115400	24667740	5620	5620	5620	5620	0
522	20240618	115300	24667740	5620	5620	5620	5620	0
523	20240618	115200	24667740	5620	5620	5620	5620	0
524	20240618	115100	24667740	5620	5620	5620	5620	0
525	20240618	115000	24667740	5620	5620	5620	5620	0
526	20240618	114900	24667740	5620	5620	5620	5620	0
527	20240618	114800	24667740	5620	5620	5620	5620	0
528	20240618	114700	24667740	5620	5620	5620	5620	15
529	20240618	114600	24583440	5620	5620	5620	5620	1
530	20240618	114500	24577820	5600	5600	5600	5600	0
531	20240618	114400	24577820	5600	5600	5600	5600	36
532	20240618	114300	24376220	5600	5600	5600	5600	0
533	20240618	114200	24376220	5600	5600	5600	5600	0
534	20240618	114100	24376220	5600	5600	5600	5600	214
535	20240618	114000	23177820	5600	5600	5600	5600	3
536	20240618	113900	23161020	5600	5610	5610	5600	73
537	20240618	113800	22751920	5600	5600	5600	5600	0
538	20240618	113700	22751920	5600	5600	5600	5600	0
539	20240618	113600	22751920	5600	5600	5600	5600	0
540	20240618	113500	22751920	5600	5600	5600	5600	3
541	20240618	113400	22735120	5610	5620	5620	5610	3
542	20240618	113300	22718280	5600	5600	5600	5600	0
543	20240618	113200	22718280	5600	5600	5600	5600	0
544	20240618	113100	22718280	5600	5600	5600	5600	0
545	20240618	113000	22718280	5600	5600	5600	5600	0
546	20240618	112900	22718280	5600	5600	5600	5600	100
547	20240618	112800	22158280	5580	5600	5600	5580	95
548	20240618	112700	21628160	5590	5590	5590	5590	254
549	20240618	112600	20208300	5640	5640	5640	5640	1
550	20240618	112500	20202660	5600	5600	5600	5600	0
551	20240618	112400	20202660	5600	5600	5600	5600	25
552	20240618	112300	20062660	5650	5650	5650	5650	0
553	20240618	112200	20062660	5650	5650	5650	5650	0
554	20240618	112100	20062660	5650	5650	5650	5650	0
555	20240618	112000	20062660	5650	5650	5650	5650	0
556	20240618	111900	20062660	5650	5650	5650	5650	0
557	20240618	111800	20062660	5650	5650	5650	5650	0
558	20240618	111700	20062660	5650	5650	5650	5650	0
559	20240618	111600	20062660	5650	5650	5650	5650	0
560	20240618	111500	20062660	5650	5650	5650	5650	0
561	20240618	111400	20062660	5650	5650	5650	5650	0
562	20240618	111300	20062660	5650	5650	5650	5650	0
563	20240618	111200	20062660	5650	5650	5650	5650	0
564	20240618	111100	20062660	5650	5650	5650	5650	0
565	20240618	111000	20062660	5650	5650	5650	5650	0
566	20240618	110900	20062660	5650	5650	5650	5650	0
567	20240618	110800	20062660	5650	5650	5650	5650	0
568	20240618	110700	20062660	5650	5650	5650	5650	0
569	20240618	110600	20062660	5650	5650	5650	5650	0
570	20240618	110500	20062660	5650	5650	5650	5650	0
571	20240618	110400	20062660	5650	5650	5650	5650	0
572	20240618	110300	20062660	5650	5650	5650	5650	0
573	20240618	110200	20062660	5650	5650	5650	5650	0
574	20240618	110100	20062660	5650	5650	5650	5650	0
575	20240618	110000	20062660	5650	5650	5650	5650	0
576	20240618	105900	20062660	5650	5650	5650	5650	0
577	20240618	105800	20062660	5650	5650	5650	5650	0
578	20240618	105700	20062660	5650	5650	5650	5650	0
579	20240618	105600	20062660	5650	5650	5650	5650	24
580	20240618	105500	19927060	5650	5620	5650	5620	4
581	20240618	105400	19904520	5570	5630	5630	5570	249
582	20240618	105300	18509660	5660	5660	5660	5660	0
583	20240618	105200	18509660	5660	5660	5660	5660	0
584	20240618	105100	18509660	5660	5660	5660	5660	0
585	20240618	105000	18509660	5660	5660	5660	5660	0
586	20240618	104900	18509660	5660	5660	5660	5660	0
587	20240618	104800	18509660	5660	5660	5660	5660	0
588	20240618	104700	18509660	5660	5660	5660	5660	0
589	20240618	104600	18509660	5660	5660	5660	5660	0
590	20240618	104500	18509660	5660	5660	5660	5660	0
591	20240618	104400	18509660	5660	5660	5660	5660	0
592	20240618	104300	18509660	5660	5660	5660	5660	0
593	20240618	104200	18509660	5660	5660	5660	5660	0
594	20240618	104100	18509660	5660	5660	5660	5660	0
595	20240618	104000	18509660	5660	5660	5660	5660	0
596	20240618	103900	18509660	5660	5660	5660	5660	0
597	20240618	103800	18509660	5660	5660	5660	5660	0
598	20240618	103700	18509660	5660	5660	5660	5660	0
599	20240618	103600	18509660	5660	5660	5660	5660	0
600	20240618	103500	18509660	5660	5660	5660	5660	0
601	20240618	103400	18509660	5660	5660	5660	5660	0
602	20240618	103300	18509660	5660	5660	5660	5660	0
603	20240618	103200	18509660	5660	5660	5660	5660	0
604	20240618	103100	18509660	5660	5660	5660	5660	0
605	20240618	103000	18509660	5660	5660	5660	5660	0
606	20240618	102900	18509660	5660	5660	5660	5660	0
607	20240618	102800	18509660	5660	5660	5660	5660	0
608	20240618	102700	18509660	5660	5660	5660	5660	0
609	20240618	102600	18509660	5660	5660	5660	5660	0
610	20240618	102500	18509660	5660	5660	5660	5660	0
611	20240618	102400	18509660	5660	5660	5660	5660	1
612	20240618	102300	18504000	5660	5660	5660	5660	0
613	20240618	102200	18504000	5660	5660	5660	5660	0
614	20240618	102100	18504000	5660	5630	5660	5630	2
615	20240618	102000	18492710	5660	5660	5660	5660	0
616	20240618	101900	18492710	5660	5660	5660	5660	0
617	20240618	101800	18492710	5660	5660	5660	5660	0
618	20240618	101700	18492710	5660	5660	5660	5660	0
619	20240618	101600	18492710	5660	5660	5660	5660	0
620	20240618	101500	18492710	5660	5660	5660	5660	0
621	20240618	101400	18492710	5660	5660	5660	5660	0
622	20240618	101300	18492710	5660	5660	5660	5660	0
623	20240618	101200	18492710	5660	5660	5660	5660	0
624	20240618	101100	18492710	5660	5660	5660	5660	0
625	20240618	101000	18492710	5660	5660	5660	5660	0
626	20240618	100900	18492710	5660	5660	5660	5660	0
627	20240618	100800	18492710	5660	5660	5660	5660	0
628	20240618	100700	18492710	5660	5660	5660	5660	0
629	20240618	100600	18492710	5660	5660	5660	5660	0
630	20240618	100500	18492710	5660	5660	5660	5660	0
631	20240618	100400	18492710	5660	5660	5660	5660	0
632	20240618	100300	18492710	5660	5660	5660	5660	0
633	20240618	100200	18492710	5660	5660	5660	5660	0
634	20240618	100100	18492710	5660	5660	5660	5660	0
635	20240618	100000	18492710	5660	5660	5660	5660	1
636	20240618	095900	18487050	5660	5660	5660	5660	0
637	20240618	095800	18487050	5660	5660	5660	5660	0
638	20240618	095700	18487050	5660	5660	5660	5660	0
639	20240618	095600	18487050	5660	5660	5660	5660	0
640	20240618	095500	18487050	5660	5660	5660	5660	0
641	20240618	095400	18487050	5660	5660	5660	5660	0
642	20240618	095300	18487050	5660	5660	5660	5660	0
643	20240618	095200	18487050	5660	5650	5660	5650	2
644	20240618	095100	18475740	5640	5640	5640	5640	0
645	20240618	095000	18475740	5640	5640	5640	5640	0
646	20240618	094900	18475740	5640	5640	5640	5590	11
647	20240618	094800	18413900	5660	5660	5660	5660	0
648	20240618	094700	18413900	5660	5660	5660	5660	0
649	20240618	094600	18413900	5660	5660	5660	5660	0
650	20240618	094500	18413900	5660	5660	5660	5660	0
651	20240618	094400	18413900	5660	5660	5660	5660	0
652	20240618	094300	18413900	5660	5660	5660	5660	0
653	20240618	094200	18413900	5660	5660	5660	5660	0
654	20240618	094100	18413900	5660	5610	5660	5580	105
655	20240618	094000	17827250	5660	5640	5660	5640	120
656	20240618	093900	17149090	5640	5600	5640	5600	180
657	20240618	093800	16135700	5600	5600	5600	5550	981
658	20240618	093700	10672370	5590	5590	5590	5590	0
659	20240618	093600	10672370	5590	5590	5590	5590	0
660	20240618	093500	10672370	5590	5590	5590	5590	0
661	20240618	093400	10672370	5590	5590	5590	5590	0
662	20240618	093300	10672370	5590	5590	5590	5590	2
663	20240618	093200	10661190	5600	5640	5640	5550	1437
664	20240618	093100	2645430	5650	5650	5650	5650	0
665	20240618	093000	2645430	5650	5650	5650	5650	4
666	20240618	092900	2622830	5660	5660	5660	5660	0
667	20240618	092800	2622830	5660	5670	5670	5660	8
668	20240618	092700	2577520	5680	5680	5680	5680	0
669	20240618	092600	2577520	5680	5680	5680	5680	0
670	20240618	092500	2577520	5680	5680	5680	5680	0
671	20240618	092400	2577520	5680	5680	5680	5680	27
672	20240618	092300	2424160	5680	5680	5680	5680	5
673	20240618	092200	2395760	5680	5680	5680	5680	0
674	20240618	092100	2395760	5680	5680	5680	5680	0
675	20240618	092000	2395760	5680	5690	5690	5680	3
676	20240618	091900	2378700	5690	5690	5690	5690	0
677	20240618	091800	2378700	5690	5690	5690	5690	1
678	20240618	091700	2373010	5680	5680	5680	5680	49
679	20240618	091600	2094690	5690	5690	5690	5690	2
680	20240618	091500	2083310	5690	5690	5690	5690	0
681	20240618	091400	2083310	5690	5690	5690	5690	0
682	20240618	091300	2083310	5690	5650	5690	5650	19
683	20240618	091200	1975920	5690	5680	5690	5640	258
684	20240618	091100	518610	5690	5690	5690	5690	3
685	20240618	091000	501540	5670	5670	5670	5670	36
686	20240618	090900	297420	5710	5710	5710	5710	0
687	20240618	090800	297420	5710	5710	5710	5710	0
688	20240618	090700	297420	5710	5710	5710	5710	0
689	20240618	090600	297420	5710	5710	5710	5710	0
690	20240618	090500	297420	5710	5710	5710	5710	1
691	20240618	090400	291710	5710	5710	5710	5710	1
692	20240618	090300	286000	5720	5720	5720	5720	0
693	20240618	090200	286000	5720	5720	5720	5720	0
694	20240618	090100	286000	5720	5720	5720	5720	0
695	20240618	090000	286000	5720	5720	5720	5720	50