KissMeData/200780/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203300	29272650	5570	5570	5570	5570	75
3	20240620	203200	29272650	5570	5570	5570	5570	0
4	20240620	203100	29272650	5570	5570	5570	5570	0
5	20240620	203000	29272650	5570	5570	5570	5570	0
6	20240620	202900	29272650	5570	5570	5570	5570	0
7	20240620	202800	29272650	5570	5570	5570	5570	0
8	20240620	202700	29272650	5570	5570	5570	5570	0
9	20240620	202600	29272650	5570	5570	5570	5570	0
10	20240620	202500	29272650	5570	5570	5570	5570	0
11	20240620	202400	29272650	5570	5570	5570	5570	0
12	20240620	202300	29272650	5570	5570	5570	5570	0
13	20240620	202200	29272650	5570	5570	5570	5570	0
14	20240620	202100	29272650	5570	5570	5570	5570	0
15	20240620	202000	29272650	5570	5570	5570	5570	0
16	20240620	201900	29272650	5570	5570	5570	5570	0
17	20240620	201800	29272650	5570	5570	5570	5570	0
18	20240620	201700	29272650	5570	5570	5570	5570	0
19	20240620	201600	29272650	5570	5570	5570	5570	0
20	20240620	201500	29272650	5570	5570	5570	5570	0
21	20240620	201400	29272650	5570	5570	5570	5570	0
22	20240620	201300	29272650	5570	5570	5570	5570	0
23	20240620	201200	29272650	5570	5570	5570	5570	0
24	20240620	201100	29272650	5570	5570	5570	5570	0
25	20240620	201000	29272650	5570	5570	5570	5570	0
26	20240620	200900	29272650	5570	5570	5570	5570	0
27	20240620	200800	29272650	5570	5570	5570	5570	0
28	20240620	200700	29272650	5570	5570	5570	5570	0
29	20240620	200600	29272650	5570	5570	5570	5570	0
30	20240620	200500	29272650	5570	5570	5570	5570	0
31	20240620	200400	29272650	5570	5570	5570	5570	0
32	20240620	200300	29272650	5570	5570	5570	5570	75
33	20240620	200200	29272650	5570	5570	5570	5570	0
34	20240620	200100	29272650	5570	5570	5570	5570	0
35	20240620	200000	29272650	5570	5570	5570	5570	0
36	20240620	195900	29272650	5570	5570	5570	5570	0
37	20240620	195800	29272650	5570	5570	5570	5570	0
38	20240620	195700	29272650	5570	5570	5570	5570	0
39	20240620	195600	29272650	5570	5570	5570	5570	0
40	20240620	195500	29272650	5570	5570	5570	5570	0
41	20240620	195400	29272650	5570	5570	5570	5570	0
42	20240620	195300	29272650	5570	5570	5570	5570	0
43	20240620	195200	29272650	5570	5570	5570	5570	0
44	20240620	195100	29272650	5570	5570	5570	5570	0
45	20240620	195000	29272650	5570	5570	5570	5570	0
46	20240620	194900	29272650	5570	5570	5570	5570	0
47	20240620	194800	29272650	5570	5570	5570	5570	0
48	20240620	194700	29272650	5570	5570	5570	5570	0
49	20240620	194600	29272650	5570	5570	5570	5570	0
50	20240620	194500	29272650	5570	5570	5570	5570	0
51	20240620	194400	29272650	5570	5570	5570	5570	0
52	20240620	194300	29272650	5570	5570	5570	5570	0
53	20240620	194200	29272650	5570	5570	5570	5570	0
54	20240620	194100	29272650	5570	5570	5570	5570	0
55	20240620	194000	29272650	5570	5570	5570	5570	0
56	20240620	193900	29272650	5570	5570	5570	5570	0
57	20240620	193800	29272650	5570	5570	5570	5570	0
58	20240620	193700	29272650	5570	5570	5570	5570	0
59	20240620	193600	29272650	5570	5570	5570	5570	0
60	20240620	193500	29272650	5570	5570	5570	5570	0
61	20240620	193400	29272650	5570	5570	5570	5570	0
62	20240620	193300	29272650	5570	5570	5570	5570	75
63	20240620	193200	29272650	5570	5570	5570	5570	0
64	20240620	193100	29272650	5570	5570	5570	5570	0
65	20240620	193000	29272650	5570	5570	5570	5570	0
66	20240620	192900	29272650	5570	5570	5570	5570	0
67	20240620	192800	29272650	5570	5570	5570	5570	0
68	20240620	192700	29272650	5570	5570	5570	5570	0
69	20240620	192600	29272650	5570	5570	5570	5570	0
70	20240620	192500	29272650	5570	5570	5570	5570	0
71	20240620	192400	29272650	5570	5570	5570	5570	0
72	20240620	192300	29272650	5570	5570	5570	5570	0
73	20240620	192200	29272650	5570	5570	5570	5570	0
74	20240620	192100	29272650	5570	5570	5570	5570	0
75	20240620	192000	29272650	5570	5570	5570	5570	0
76	20240620	191900	29272650	5570	5570	5570	5570	0
77	20240620	191800	29272650	5570	5570	5570	5570	0
78	20240620	191700	29272650	5570	5570	5570	5570	0
79	20240620	191600	29272650	5570	5570	5570	5570	0
80	20240620	191500	29272650	5570	5570	5570	5570	0
81	20240620	191400	29272650	5570	5570	5570	5570	0
82	20240620	191300	29272650	5570	5570	5570	5570	0
83	20240620	191200	29272650	5570	5570	5570	5570	0
84	20240620	191100	29272650	5570	5570	5570	5570	0
85	20240620	191000	29272650	5570	5570	5570	5570	0
86	20240620	190900	29272650	5570	5570	5570	5570	0
87	20240620	190800	29272650	5570	5570	5570	5570	0
88	20240620	190700	29272650	5570	5570	5570	5570	0
89	20240620	190600	29272650	5570	5570	5570	5570	0
90	20240620	190500	29272650	5570	5570	5570	5570	0
91	20240620	190400	29272650	5570	5570	5570	5570	0
92	20240620	190300	29272650	5570	5570	5570	5570	75
93	20240620	190200	29272650	5570	5570	5570	5570	0
94	20240620	190100	29272650	5570	5570	5570	5570	0
95	20240620	190000	29272650	5570	5570	5570	5570	0
96	20240620	185900	29272650	5570	5570	5570	5570	0
97	20240620	185800	29272650	5570	5570	5570	5570	0
98	20240620	185700	29272650	5570	5570	5570	5570	0
99	20240620	185600	29272650	5570	5570	5570	5570	0
100	20240620	185500	29272650	5570	5570	5570	5570	0
101	20240620	185400	29272650	5570	5570	5570	5570	0
102	20240620	185300	29272650	5570	5570	5570	5570	0
103	20240620	185200	29272650	5570	5570	5570	5570	0
104	20240620	185100	29272650	5570	5570	5570	5570	0
105	20240620	185000	29272650	5570	5570	5570	5570	0
106	20240620	184900	29272650	5570	5570	5570	5570	0
107	20240620	184800	29272650	5570	5570	5570	5570	0
108	20240620	184700	29272650	5570	5570	5570	5570	0
109	20240620	184600	29272650	5570	5570	5570	5570	0
110	20240620	184500	29272650	5570	5570	5570	5570	0
111	20240620	184400	29272650	5570	5570	5570	5570	0
112	20240620	184300	29272650	5570	5570	5570	5570	0
113	20240620	184200	29272650	5570	5570	5570	5570	0
114	20240620	184100	29272650	5570	5570	5570	5570	0
115	20240620	184000	29272650	5570	5570	5570	5570	0
116	20240620	183900	29272650	5570	5570	5570	5570	0
117	20240620	183800	29272650	5570	5570	5570	5570	0
118	20240620	183700	29272650	5570	5570	5570	5570	0
119	20240620	183600	29272650	5570	5570	5570	5570	0
120	20240620	183500	29272650	5570	5570	5570	5570	0
121	20240620	183400	29272650	5570	5570	5570	5570	0
122	20240620	183300	29272650	5570	5570	5570	5570	75
123	20240620	183200	29272650	5570	5570	5570	5570	0
124	20240620	183100	29272650	5570	5570	5570	5570	0
125	20240620	183000	29272650	5570	5570	5570	5570	0
126	20240620	182900	29272650	5570	5570	5570	5570	0
127	20240620	182800	29272650	5570	5570	5570	5570	0
128	20240620	182700	29272650	5570	5570	5570	5570	0
129	20240620	182600	29272650	5570	5570	5570	5570	0
130	20240620	182500	29272650	5570	5570	5570	5570	0
131	20240620	182400	29272650	5570	5570	5570	5570	0
132	20240620	182300	29272650	5570	5570	5570	5570	0
133	20240620	182200	29272650	5570	5570	5570	5570	0
134	20240620	182100	29272650	5570	5570	5570	5570	0
135	20240620	182000	29272650	5570	5570	5570	5570	0
136	20240620	181900	29272650	5570	5570	5570	5570	0
137	20240620	181800	29272650	5570	5570	5570	5570	0
138	20240620	181700	29272650	5570	5570	5570	5570	0
139	20240620	181600	29272650	5570	5570	5570	5570	0
140	20240620	181500	29272650	5570	5570	5570	5570	0
141	20240620	181400	29272650	5570	5570	5570	5570	0
142	20240620	181300	29272650	5570	5570	5570	5570	0
143	20240620	181200	29272650	5570	5570	5570	5570	0
144	20240620	181100	29272650	5570	5570	5570	5570	0
145	20240620	181000	29272650	5570	5570	5570	5570	0
146	20240620	180900	29272650	5570	5570	5570	5570	0
147	20240620	180800	29272650	5570	5570	5570	5570	0
148	20240620	180700	29272650	5570	5570	5570	5570	0
149	20240620	180600	29272650	5570	5570	5570	5570	0
150	20240620	180500	29272650	5570	5570	5570	5570	0
151	20240620	180400	29272650	5570	5570	5570	5570	0
152	20240620	180300	29272650	5570	5570	5570	5570	75
153	20240620	180200	29272650	5570	5570	5570	5570	0
154	20240620	180100	29272650	5570	5570	5570	5570	0
155	20240620	180000	29272650	5570	5570	5570	5570	0
156	20240620	175900	29272650	5570	5570	5570	5570	0
157	20240620	175800	29272650	5570	5570	5570	5570	0
158	20240620	175700	29272650	5570	5570	5570	5570	0
159	20240620	175600	29272650	5570	5570	5570	5570	0
160	20240620	175500	29272650	5570	5570	5570	5570	0
161	20240620	175400	29272650	5570	5570	5570	5570	0
162	20240620	175300	29272650	5570	5570	5570	5570	0
163	20240620	175200	29272650	5570	5570	5570	5570	0
164	20240620	175100	29272650	5570	5570	5570	5570	0
165	20240620	175000	29272650	5570	5570	5570	5570	0
166	20240620	174900	29272650	5570	5570	5570	5570	0
167	20240620	174800	29272650	5570	5570	5570	5570	0
168	20240620	174700	29272650	5570	5570	5570	5570	0
169	20240620	174600	29272650	5570	5570	5570	5570	0
170	20240620	174500	29272650	5570	5570	5570	5570	0
171	20240620	174400	29272650	5570	5570	5570	5570	0
172	20240620	174300	29272650	5570	5570	5570	5570	0
173	20240620	174200	29272650	5570	5570	5570	5570	0
174	20240620	174100	29272650	5570	5570	5570	5570	0
175	20240620	174000	29272650	5570	5570	5570	5570	0
176	20240620	173900	29272650	5570	5570	5570	5570	0
177	20240620	173800	29272650	5570	5570	5570	5570	0
178	20240620	173700	29272650	5570	5570	5570	5570	0
179	20240620	173600	29272650	5570	5570	5570	5570	0
180	20240620	173500	29272650	5570	5570	5570	5570	0
181	20240620	173400	29272650	5570	5570	5570	5570	0
182	20240620	173300	29272650	5570	5570	5570	5570	75
183	20240620	173200	29272650	5570	5570	5570	5570	0
184	20240620	173100	29272650	5570	5570	5570	5570	0
185	20240620	173000	29272650	5570	5570	5570	5570	0
186	20240620	172900	29272650	5570	5570	5570	5570	0
187	20240620	172800	29272650	5570	5570	5570	5570	0
188	20240620	172700	29272650	5570	5570	5570	5570	0
189	20240620	172600	29272650	5570	5570	5570	5570	0
190	20240620	172500	29272650	5570	5570	5570	5570	0
191	20240620	172400	29272650	5570	5570	5570	5570	0
192	20240620	172300	29272650	5570	5570	5570	5570	0
193	20240620	172200	29272650	5570	5570	5570	5570	0
194	20240620	172100	29272650	5570	5570	5570	5570	0
195	20240620	172000	29272650	5570	5570	5570	5570	0
196	20240620	171900	29272650	5570	5570	5570	5570	0
197	20240620	171800	29272650	5570	5570	5570	5570	0
198	20240620	171700	29272650	5570	5570	5570	5570	0
199	20240620	171600	29272650	5570	5570	5570	5570	0
200	20240620	171500	29272650	5570	5570	5570	5570	0
201	20240620	171400	29272650	5570	5570	5570	5570	0
202	20240620	171300	29272650	5570	5570	5570	5570	0
203	20240620	171200	29272650	5570	5570	5570	5570	0
204	20240620	171100	29272650	5570	5570	5570	5570	0
205	20240620	171000	29272650	5570	5570	5570	5570	0
206	20240620	170900	29272650	5570	5570	5570	5570	0
207	20240620	170800	29272650	5570	5570	5570	5570	0
208	20240620	170700	29272650	5570	5570	5570	5570	0
209	20240620	170600	29272650	5570	5570	5570	5570	0
210	20240620	170500	29272650	5570	5570	5570	5570	0
211	20240620	170400	29272650	5570	5570	5570	5570	0
212	20240620	170300	29272650	5570	5570	5570	5570	75
213	20240620	170200	29272650	5570	5570	5570	5570	0
214	20240620	170100	29272650	5570	5570	5570	5570	0
215	20240620	170000	29272650	5570	5570	5570	5570	0
216	20240620	165900	29272650	5570	5570	5570	5570	0
217	20240620	165800	29272650	5570	5570	5570	5570	0
218	20240620	165700	29272650	5570	5570	5570	5570	0
219	20240620	165600	29272650	5570	5570	5570	5570	0
220	20240620	165500	29272650	5570	5570	5570	5570	0
221	20240620	165400	29272650	5570	5570	5570	5570	0
222	20240620	165300	29272650	5570	5570	5570	5570	0
223	20240620	165200	29272650	5570	5570	5570	5570	0
224	20240620	165100	29272650	5570	5570	5570	5570	0
225	20240620	165000	29272650	5570	5570	5570	5570	0
226	20240620	164900	29272650	5570	5570	5570	5570	0
227	20240620	164800	29272650	5570	5570	5570	5570	0
228	20240620	164700	29272650	5570	5570	5570	5570	0
229	20240620	164600	29272650	5570	5570	5570	5570	0
230	20240620	164500	29272650	5570	5570	5570	5570	0
231	20240620	164400	29272650	5570	5570	5570	5570	0
232	20240620	164300	29272650	5570	5570	5570	5570	0
233	20240620	164200	29272650	5570	5570	5570	5570	0
234	20240620	164100	29272650	5570	5570	5570	5570	0
235	20240620	164000	29272650	5570	5570	5570	5570	0
236	20240620	163900	29272650	5570	5570	5570	5570	0
237	20240620	163800	29272650	5570	5570	5570	5570	0
238	20240620	163700	29272650	5570	5570	5570	5570	0
239	20240620	163600	29272650	5570	5570	5570	5570	0
240	20240620	163500	29272650	5570	5570	5570	5570	0
241	20240620	163400	29272650	5570	5570	5570	5570	0
242	20240620	163300	29272650	5570	5570	5570	5570	75
243	20240620	163200	29272650	5570	5570	5570	5570	0
244	20240620	163100	29272650	5570	5570	5570	5570	0
245	20240620	163000	29272650	5570	5570	5570	5570	0
246	20240620	162900	29272650	5570	5570	5570	5570	0
247	20240620	162800	29272650	5570	5570	5570	5570	0
248	20240620	162700	29272650	5570	5570	5570	5570	0
249	20240620	162600	29272650	5570	5570	5570	5570	0
250	20240620	162500	29272650	5570	5570	5570	5570	0
251	20240620	162400	29272650	5570	5570	5570	5570	0
252	20240620	162300	29272650	5570	5570	5570	5570	0
253	20240620	162200	29272650	5570	5570	5570	5570	0
254	20240620	162100	29272650	5570	5570	5570	5570	0
255	20240620	162000	29272650	5570	5570	5570	5570	0
256	20240620	161900	29272650	5570	5570	5570	5570	0
257	20240620	161800	29272650	5570	5570	5570	5570	0
258	20240620	161700	29272650	5570	5570	5570	5570	0
259	20240620	161600	29272650	5570	5570	5570	5570	0
260	20240620	161500	29272650	5570	5570	5570	5570	0
261	20240620	161400	29272650	5570	5570	5570	5570	0
262	20240620	161300	29272650	5570	5570	5570	5570	0
263	20240620	161200	29272650	5570	5570	5570	5570	0
264	20240620	161100	29272650	5570	5570	5570	5570	0
265	20240620	161000	29272650	5570	5570	5570	5570	0
266	20240620	160900	29272650	5570	5570	5570	5570	0
267	20240620	160800	29272650	5570	5570	5570	5570	0
268	20240620	160700	29272650	5570	5570	5570	5570	0
269	20240620	160600	29272650	5570	5570	5570	5570	0
270	20240620	160500	29272650	5570	5570	5570	5570	0
271	20240620	160400	29272650	5570	5570	5570	5570	0
272	20240620	160300	29272650	5570	5570	5570	5570	75
273	20240620	160200	29272650	5570	5570	5570	5570	0
274	20240620	160100	29272650	5570	5570	5570	5570	0
275	20240620	160000	29272650	5570	5570	5570	5570	0
276	20240620	155900	29272650	5570	5570	5570	5570	0
277	20240620	155800	29272650	5570	5570	5570	5570	0
278	20240620	155700	29272650	5570	5570	5570	5570	0
279	20240620	155600	29272650	5570	5570	5570	5570	0
280	20240620	155500	29272650	5570	5570	5570	5570	0
281	20240620	155400	29272650	5570	5570	5570	5570	0
282	20240620	155300	29272650	5570	5570	5570	5570	0
283	20240620	155200	29272650	5570	5570	5570	5570	0
284	20240620	155100	29272650	5570	5570	5570	5570	0
285	20240620	155000	29272650	5570	5570	5570	5570	0
286	20240620	154900	29272650	5570	5570	5570	5570	0
287	20240620	154800	29272650	5570	5570	5570	5570	0
288	20240620	154700	29272650	5570	5570	5570	5570	0
289	20240620	154600	29272650	5570	5570	5570	5570	0
290	20240620	154500	29272650	5570	5570	5570	5570	0
291	20240620	154400	29272650	5570	5570	5570	5570	0
292	20240620	154300	29272650	5570	5570	5570	5570	0
293	20240620	154200	29272650	5570	5570	5570	5570	0
294	20240620	154100	29272650	5570	5570	5570	5570	0
295	20240620	154000	29272650	5570	5570	5570	5570	0
296	20240620	153900	29272650	5570	5570	5570	5570	0
297	20240620	153800	29272650	5570	5570	5570	5570	0
298	20240620	153700	29272650	5570	5570	5570	5570	0
299	20240620	153600	29272650	5570	5570	5570	5570	0
300	20240620	153500	29272650	5570	5570	5570	5570	0
301	20240620	153400	29272650	5570	5570	5570	5570	0
302	20240620	153300	29272650	5570	5570	5570	5570	75
303	20240620	153200	29272650	5570	5570	5570	5570	0
304	20240620	153100	29272650	5570	5570	5570	5570	0
305	20240620	153000	29272650	5570	5570	5570	5570	75
306	20240620	152900	28854900	5570	5570	5570	5570	0
307	20240620	152800	28854900	5570	5570	5570	5570	0
308	20240620	152700	28854900	5570	5570	5570	5570	0
309	20240620	152600	28854900	5570	5570	5570	5570	0
310	20240620	152500	28854900	5570	5570	5570	5570	0
311	20240620	152400	28854900	5570	5570	5570	5570	0
312	20240620	152300	28854900	5570	5570	5570	5570	0
313	20240620	152200	28854900	5570	5570	5570	5570	0
314	20240620	152100	28854900	5570	5570	5570	5570	0
315	20240620	152000	28854900	5570	5570	5570	5570	0
316	20240620	151900	28854900	5570	5570	5570	5570	0
317	20240620	151800	28854900	5570	5570	5570	5570	3
318	20240620	151700	28838190	5570	5570	5570	5570	0
319	20240620	151600	28838190	5570	5570	5570	5570	1
320	20240620	151500	28832620	5540	5540	5540	5540	93
321	20240620	151400	28317400	5570	5570	5570	5570	0
322	20240620	151300	28317400	5570	5570	5570	5570	200
323	20240620	151200	27203400	5570	5570	5570	5570	0
324	20240620	151100	27203400	5570	5570	5570	5570	0
325	20240620	151000	27203400	5570	5570	5570	5570	0
326	20240620	150900	27203400	5570	5570	5570	5570	0
327	20240620	150800	27203400	5570	5570	5570	5570	0
328	20240620	150700	27203400	5570	5570	5570	5570	0
329	20240620	150600	27203400	5570	5570	5570	5570	0
330	20240620	150500	27203400	5570	5570	5570	5570	0
331	20240620	150400	27203400	5570	5570	5570	5570	0
332	20240620	150300	27203400	5570	5570	5570	5570	0
333	20240620	150200	27203400	5570	5570	5570	5570	0
334	20240620	150100	27203400	5570	5570	5570	5570	0
335	20240620	150000	27203400	5570	5570	5570	5570	0
336	20240620	145900	27203400	5570	5570	5570	5570	0
337	20240620	145800	27203400	5570	5570	5570	5570	22
338	20240620	145700	27080860	5570	5570	5570	5570	13
339	20240620	145600	27008450	5570	5570	5570	5570	2
340	20240620	145500	26997310	5540	5540	5540	5540	0
341	20240620	145400	26997310	5540	5540	5540	5540	1
342	20240620	145300	26991770	5570	5570	5570	5570	0
343	20240620	145200	26991770	5570	5570	5570	5570	0
344	20240620	145100	26991770	5570	5570	5570	5570	0
345	20240620	145000	26991770	5570	5570	5570	5570	0
346	20240620	144900	26991770	5570	5570	5570	5570	0
347	20240620	144800	26991770	5570	5570	5570	5570	0
348	20240620	144700	26991770	5570	5570	5570	5570	0
349	20240620	144600	26991770	5570	5570	5570	5570	0
350	20240620	144500	26991770	5570	5570	5570	5570	0
351	20240620	144400	26991770	5570	5570	5570	5570	0
352	20240620	144300	26991770	5570	5570	5570	5570	0
353	20240620	144200	26991770	5570	5570	5570	5570	0
354	20240620	144100	26991770	5570	5570	5570	5570	0
355	20240620	144000	26991770	5570	5570	5570	5570	0
356	20240620	143900	26991770	5570	5570	5570	5570	0
357	20240620	143800	26991770	5570	5570	5570	5570	1
358	20240620	143700	26986200	5530	5540	5540	5530	10
359	20240620	143600	26930820	5570	5570	5570	5570	0
360	20240620	143500	26930820	5570	5570	5570	5570	0
361	20240620	143400	26930820	5570	5570	5570	5570	0
362	20240620	143300	26930820	5570	5570	5570	5570	0
363	20240620	143200	26930820	5570	5570	5570	5570	0
364	20240620	143100	26930820	5570	5570	5570	5570	0
365	20240620	143000	26930820	5570	5570	5570	5570	0
366	20240620	142900	26930820	5570	5560	5570	5560	71
367	20240620	142800	26536050	5570	5570	5570	5570	0
368	20240620	142700	26536050	5570	5560	5570	5560	17
369	20240620	142600	26441520	5560	5560	5560	5560	1
370	20240620	142500	26435960	5570	5570	5570	5570	0
371	20240620	142400	26435960	5570	5570	5570	5570	0
372	20240620	142300	26435960	5570	5570	5570	5570	0
373	20240620	142200	26435960	5570	5570	5570	5570	2
374	20240620	142100	26424820	5570	5570	5570	5570	0
375	20240620	142000	26424820	5570	5570	5570	5570	0
376	20240620	141900	26424820	5570	5570	5570	5570	0
377	20240620	141800	26424820	5570	5570	5570	5570	0
378	20240620	141700	26424820	5570	5570	5570	5570	0
379	20240620	141600	26424820	5570	5570	5570	5570	0
380	20240620	141500	26424820	5570	5570	5570	5570	8
381	20240620	141400	26380260	5570	5570	5570	5570	1
382	20240620	141300	26374690	5570	5570	5570	5570	0
383	20240620	141200	26374690	5570	5570	5570	5570	0
384	20240620	141100	26374690	5570	5570	5570	5570	0
385	20240620	141000	26374690	5570	5570	5570	5570	0
386	20240620	140900	26374690	5570	5570	5570	5570	0
387	20240620	140800	26374690	5570	5570	5570	5570	0
388	20240620	140700	26374690	5570	5570	5570	5570	0
389	20240620	140600	26374690	5570	5570	5570	5570	0
390	20240620	140500	26374690	5570	5570	5570	5570	0
391	20240620	140400	26374690	5570	5570	5570	5570	0
392	20240620	140300	26374690	5570	5570	5570	5570	0
393	20240620	140200	26374690	5570	5570	5570	5570	0
394	20240620	140100	26374690	5570	5570	5570	5570	0
395	20240620	140000	26374690	5570	5570	5570	5570	0
396	20240620	135900	26374690	5570	5570	5570	5570	0
397	20240620	135800	26374690	5570	5570	5570	5570	0
398	20240620	135700	26374690	5570	5570	5570	5570	0
399	20240620	135600	26374690	5570	5570	5570	5570	0
400	20240620	135500	26374690	5570	5570	5570	5570	0
401	20240620	135400	26374690	5570	5570	5570	5570	0
402	20240620	135300	26374690	5570	5570	5570	5570	0
403	20240620	135200	26374690	5570	5570	5570	5570	0
404	20240620	135100	26374690	5570	5570	5570	5570	0
405	20240620	135000	26374690	5570	5570	5570	5570	0
406	20240620	134900	26374690	5570	5570	5570	5570	0
407	20240620	134800	26374690	5570	5570	5570	5570	0
408	20240620	134700	26374690	5570	5570	5570	5570	0
409	20240620	134600	26374690	5570	5570	5570	5570	0
410	20240620	134500	26374690	5570	5570	5570	5570	0
411	20240620	134400	26374690	5570	5570	5570	5570	0
412	20240620	134300	26374690	5570	5570	5570	5570	0
413	20240620	134200	26374690	5570	5570	5570	5570	0
414	20240620	134100	26374690	5570	5570	5570	5570	0
415	20240620	134000	26374690	5570	5570	5570	5570	0
416	20240620	133900	26374690	5570	5570	5570	5570	0
417	20240620	133800	26374690	5570	5570	5570	5570	0
418	20240620	133700	26374690	5570	5570	5570	5570	0
419	20240620	133600	26374690	5570	5570	5570	5570	0
420	20240620	133500	26374690	5570	5570	5570	5570	0
421	20240620	133400	26374690	5570	5570	5570	5570	0
422	20240620	133300	26374690	5570	5570	5570	5570	0
423	20240620	133200	26374690	5570	5570	5570	5570	0
424	20240620	133100	26374690	5570	5570	5570	5570	0
425	20240620	133000	26374690	5570	5570	5570	5570	0
426	20240620	132900	26374690	5570	5570	5570	5570	0
427	20240620	132800	26374690	5570	5570	5570	5570	1
428	20240620	132700	26369120	5560	5560	5560	5560	340
429	20240620	132600	24478720	5560	5560	5560	5560	0
430	20240620	132500	24478720	5560	5560	5560	5560	0
431	20240620	132400	24478720	5560	5560	5560	5560	75
432	20240620	132300	24061720	5570	5570	5570	5570	0
433	20240620	132200	24061720	5570	5570	5570	5570	0
434	20240620	132100	24061720	5570	5570	5570	5570	0
435	20240620	132000	24061720	5570	5570	5570	5570	0
436	20240620	131900	24061720	5570	5570	5570	5570	0
437	20240620	131800	24061720	5570	5570	5570	5570	0
438	20240620	131700	24061720	5570	5570	5570	5570	0
439	20240620	131600	24061720	5570	5570	5570	5570	0
440	20240620	131500	24061720	5570	5570	5570	5570	1
441	20240620	131400	24056150	5580	5580	5580	5580	0
442	20240620	131300	24056150	5580	5580	5580	5580	0
443	20240620	131200	24056150	5580	5580	5580	5580	0
444	20240620	131100	24056150	5580	5580	5580	5580	0
445	20240620	131000	24056150	5580	5580	5580	5580	0
446	20240620	130900	24056150	5580	5580	5580	5580	0
447	20240620	130800	24056150	5580	5580	5580	5580	0
448	20240620	130700	24056150	5580	5580	5580	5580	0
449	20240620	130600	24056150	5580	5580	5580	5580	0
450	20240620	130500	24056150	5580	5580	5580	5580	0
451	20240620	130400	24056150	5580	5580	5580	5580	0
452	20240620	130300	24056150	5580	5580	5580	5580	0
453	20240620	130200	24056150	5580	5580	5580	5580	0
454	20240620	130100	24056150	5580	5580	5580	5580	0
455	20240620	130000	24056150	5580	5580	5580	5580	0
456	20240620	125900	24056150	5580	5580	5580	5580	0
457	20240620	125800	24056150	5580	5580	5580	5580	0
458	20240620	125700	24056150	5580	5580	5580	5580	0
459	20240620	125600	24056150	5580	5580	5580	5580	0
460	20240620	125500	24056150	5580	5580	5580	5580	0
461	20240620	125400	24056150	5580	5580	5580	5580	0
462	20240620	125300	24056150	5580	5580	5580	5580	0
463	20240620	125200	24056150	5580	5580	5580	5580	0
464	20240620	125100	24056150	5580	5580	5580	5580	0
465	20240620	125000	24056150	5580	5580	5580	5580	0
466	20240620	124900	24056150	5580	5580	5580	5580	0
467	20240620	124800	24056150	5580	5570	5580	5570	100
468	20240620	124700	23498250	5580	5580	5580	5580	0
469	20240620	124600	23498250	5580	5580	5580	5580	0
470	20240620	124500	23498250	5580	5580	5580	5580	0
471	20240620	124400	23498250	5580	5580	5580	5580	0
472	20240620	124300	23498250	5580	5580	5580	5580	0
473	20240620	124200	23498250	5580	5580	5580	5580	0
474	20240620	124100	23498250	5580	5580	5580	5580	0
475	20240620	124000	23498250	5580	5580	5580	5580	0
476	20240620	123900	23498250	5580	5580	5580	5580	0
477	20240620	123800	23498250	5580	5580	5580	5580	0
478	20240620	123700	23498250	5580	5580	5580	5580	0
479	20240620	123600	23498250	5580	5580	5580	5580	0
480	20240620	123500	23498250	5580	5580	5580	5580	0
481	20240620	123400	23498250	5580	5580	5580	5580	0
482	20240620	123300	23498250	5580	5560	5580	5560	26
483	20240620	123200	23353340	5530	5530	5530	5530	0
484	20240620	123100	23353340	5530	5530	5530	5530	9
485	20240620	123000	23303570	5530	5530	5530	5530	0
486	20240620	122900	23303570	5530	5530	5530	5530	0
487	20240620	122800	23303570	5530	5530	5530	5530	61
488	20240620	122700	22966240	5510	5510	5510	5510	0
489	20240620	122600	22966240	5510	5510	5510	5510	0
490	20240620	122500	22966240	5510	5510	5510	5510	0
491	20240620	122400	22966240	5510	5510	5510	5510	0
492	20240620	122300	22966240	5510	5510	5510	5510	0
493	20240620	122200	22966240	5510	5510	5510	5510	0
494	20240620	122100	22966240	5510	5510	5510	5510	0
495	20240620	122000	22966240	5510	5510	5510	5510	50
496	20240620	121900	22690740	5510	5510	5510	5510	9
497	20240620	121800	22641150	5510	5510	5510	5510	96
498	20240620	121700	22112190	5510	5510	5510	5510	345
499	20240620	121600	20211240	5520	5520	5520	5520	0
500	20240620	121500	20211240	5520	5520	5520	5520	0
501	20240620	121400	20211240	5520	5540	5540	5520	600
502	20240620	121300	16896880	5560	5560	5560	5560	0
503	20240620	121200	16896880	5560	5540	5560	5530	160
504	20240620	121100	16010550	5550	5550	5550	5550	0
505	20240620	121000	16010550	5550	5550	5550	5550	2
506	20240620	120900	15999450	5540	5540	5540	5540	0
507	20240620	120800	15999450	5540	5540	5540	5540	0
508	20240620	120700	15999450	5540	5540	5540	5540	0
509	20240620	120600	15999450	5540	5540	5540	5540	36
510	20240620	120500	15800010	5580	5580	5580	5580	0
511	20240620	120400	15800010	5580	5580	5580	5580	0
512	20240620	120300	15800010	5580	5580	5580	5580	0
513	20240620	120200	15800010	5580	5580	5580	5580	0
514	20240620	120100	15800010	5580	5580	5580	5580	0
515	20240620	120000	15800010	5580	5580	5580	5580	0
516	20240620	115900	15800010	5580	5580	5580	5580	0
517	20240620	115800	15800010	5580	5580	5580	5580	0
518	20240620	115700	15800010	5580	5580	5580	5580	0
519	20240620	115600	15800010	5580	5580	5580	5580	0
520	20240620	115500	15800010	5580	5580	5580	5580	0
521	20240620	115400	15800010	5580	5580	5580	5580	0
522	20240620	115300	15800010	5580	5580	5580	5580	0
523	20240620	115200	15800010	5580	5580	5580	5580	0
524	20240620	115100	15800010	5580	5580	5580	5580	0
525	20240620	115000	15800010	5580	5580	5580	5580	0
526	20240620	114900	15800010	5580	5580	5580	5580	0
527	20240620	114800	15800010	5580	5580	5580	5580	0
528	20240620	114700	15800010	5580	5580	5580	5580	0
529	20240620	114600	15800010	5580	5580	5580	5580	0
530	20240620	114500	15800010	5580	5580	5580	5580	0
531	20240620	114400	15800010	5580	5580	5580	5580	0
532	20240620	114300	15800010	5580	5580	5580	5580	0
533	20240620	114200	15800010	5580	5580	5580	5580	0
534	20240620	114100	15800010	5580	5580	5580	5580	0
535	20240620	114000	15800010	5580	5580	5580	5580	0
536	20240620	113900	15800010	5580	5580	5580	5580	0
537	20240620	113800	15800010	5580	5580	5580	5580	0
538	20240620	113700	15800010	5580	5580	5580	5580	0
539	20240620	113600	15800010	5580	5580	5580	5580	0
540	20240620	113500	15800010	5580	5580	5580	5580	0
541	20240620	113400	15800010	5580	5580	5580	5580	0
542	20240620	113300	15800010	5580	5580	5580	5580	0
543	20240620	113200	15800010	5580	5580	5580	5580	0
544	20240620	113100	15800010	5580	5580	5580	5580	0
545	20240620	113000	15800010	5580	5580	5580	5580	0
546	20240620	112900	15800010	5580	5580	5580	5580	0
547	20240620	112800	15800010	5580	5580	5580	5580	1
548	20240620	112700	15794430	5550	5560	5560	5550	1850
549	20240620	112600	5526230	5600	5600	5600	5600	0
550	20240620	112500	5526230	5600	5600	5600	5600	0
551	20240620	112400	5526230	5600	5600	5600	5600	0
552	20240620	112300	5526230	5600	5600	5600	5600	0
553	20240620	112200	5526230	5600	5600	5600	5600	0
554	20240620	112100	5526230	5600	5600	5600	5600	0
555	20240620	112000	5526230	5600	5600	5600	5600	0
556	20240620	111900	5526230	5600	5600	5600	5600	0
557	20240620	111800	5526230	5600	5600	5600	5600	0
558	20240620	111700	5526230	5600	5600	5600	5600	0
559	20240620	111600	5526230	5600	5600	5600	5600	0
560	20240620	111500	5526230	5600	5600	5600	5600	0
561	20240620	111400	5526230	5600	5600	5600	5600	0
562	20240620	111300	5526230	5600	5600	5600	5600	0
563	20240620	111200	5526230	5600	5600	5600	5600	0
564	20240620	111100	5526230	5600	5600	5600	5600	0
565	20240620	111000	5526230	5600	5600	5600	5600	0
566	20240620	110900	5526230	5600	5600	5600	5600	0
567	20240620	110800	5526230	5600	5600	5600	5600	0
568	20240620	110700	5526230	5600	5600	5600	5600	0
569	20240620	110600	5526230	5600	5600	5600	5600	0
570	20240620	110500	5526230	5600	5600	5600	5600	0
571	20240620	110400	5526230	5600	5600	5600	5600	0
572	20240620	110300	5526230	5600	5600	5600	5600	0
573	20240620	110200	5526230	5600	5600	5600	5600	0
574	20240620	110100	5526230	5600	5600	5600	5600	0
575	20240620	110000	5526230	5600	5600	5600	5600	0
576	20240620	105900	5526230	5600	5600	5600	5600	0
577	20240620	105800	5526230	5600	5600	5600	5600	0
578	20240620	105700	5526230	5600	5600	5600	5600	0
579	20240620	105600	5526230	5600	5600	5600	5600	0
580	20240620	105500	5526230	5600	5600	5600	5600	0
581	20240620	105400	5526230	5600	5600	5600	5600	1
582	20240620	105300	5520630	5550	5560	5560	5550	211
583	20240620	105200	4349310	5560	5600	5600	5560	160
584	20240620	105100	3457990	5600	5600	5600	5600	0
585	20240620	105000	3457990	5600	5600	5600	5600	0
586	20240620	104900	3457990	5600	5600	5600	5600	0
587	20240620	104800	3457990	5600	5600	5600	5600	1
588	20240620	104700	3452390	5610	5610	5610	5610	0
589	20240620	104600	3452390	5610	5610	5610	5610	0
590	20240620	104500	3452390	5610	5610	5610	5610	0
591	20240620	104400	3452390	5610	5610	5610	5610	0
592	20240620	104300	3452390	5610	5610	5610	5610	56
593	20240620	104200	3138230	5610	5610	5610	5610	0
594	20240620	104100	3138230	5610	5610	5610	5610	0
595	20240620	104000	3138230	5610	5610	5610	5610	0
596	20240620	103900	3138230	5610	5610	5610	5610	0
597	20240620	103800	3138230	5610	5610	5610	5610	0
598	20240620	103700	3138230	5610	5610	5610	5610	0
599	20240620	103600	3138230	5610	5610	5610	5610	6
600	20240620	103500	3104570	5610	5610	5610	5610	18
601	20240620	103400	3003590	5610	5610	5610	5610	14
602	20240620	103300	2925050	5600	5600	5600	5600	0
603	20240620	103200	2925050	5600	5600	5600	5600	0
604	20240620	103100	2925050	5600	5600	5600	5600	0
605	20240620	103000	2925050	5600	5600	5600	5600	0
606	20240620	102900	2925050	5600	5600	5600	5600	0
607	20240620	102800	2925050	5600	5600	5600	5600	0
608	20240620	102700	2925050	5600	5600	5600	5600	0
609	20240620	102600	2925050	5600	5600	5600	5600	0
610	20240620	102500	2925050	5600	5600	5600	5600	0
611	20240620	102400	2925050	5600	5600	5600	5600	0
612	20240620	102300	2925050	5600	5600	5600	5600	0
613	20240620	102200	2925050	5600	5600	5600	5600	0
614	20240620	102100	2925050	5600	5600	5600	5600	0
615	20240620	102000	2925050	5600	5600	5600	5600	0
616	20240620	101900	2925050	5600	5600	5600	5600	0
617	20240620	101800	2925050	5600	5600	5600	5600	0
618	20240620	101700	2925050	5600	5600	5600	5600	0
619	20240620	101600	2925050	5600	5600	5600	5600	0
620	20240620	101500	2925050	5600	5600	5600	5600	0
621	20240620	101400	2925050	5600	5600	5600	5600	0
622	20240620	101300	2925050	5600	5600	5600	5600	0
623	20240620	101200	2925050	5600	5600	5600	5600	0
624	20240620	101100	2925050	5600	5600	5600	5600	0
625	20240620	101000	2925050	5600	5600	5600	5600	0
626	20240620	100900	2925050	5600	5600	5600	5600	0
627	20240620	100800	2925050	5600	5600	5600	5600	0
628	20240620	100700	2925050	5600	5600	5600	5600	18
629	20240620	100600	2824250	5610	5610	5610	5610	0
630	20240620	100500	2824250	5610	5610	5610	5610	0
631	20240620	100400	2824250	5610	5610	5610	5610	1
632	20240620	100300	2818640	5630	5630	5630	5630	0
633	20240620	100200	2818640	5630	5630	5630	5630	0
634	20240620	100100	2818640	5630	5630	5630	5630	0
635	20240620	100000	2818640	5630	5630	5630	5630	0
636	20240620	095900	2818640	5630	5630	5630	5630	0
637	20240620	095800	2818640	5630	5630	5630	5630	0
638	20240620	095700	2818640	5630	5630	5630	5630	0
639	20240620	095600	2818640	5630	5630	5630	5630	0
640	20240620	095500	2818640	5630	5630	5630	5630	0
641	20240620	095400	2818640	5630	5630	5630	5630	0
642	20240620	095300	2818640	5630	5630	5630	5630	0
643	20240620	095200	2818640	5630	5630	5630	5630	0
644	20240620	095100	2818640	5630	5630	5630	5630	0
645	20240620	095000	2818640	5630	5630	5630	5630	0
646	20240620	094900	2818640	5630	5630	5630	5630	0
647	20240620	094800	2818640	5630	5630	5630	5630	0
648	20240620	094700	2818640	5630	5630	5630	5630	0
649	20240620	094600	2818640	5630	5630	5630	5630	0
650	20240620	094500	2818640	5630	5630	5630	5630	0
651	20240620	094400	2818640	5630	5630	5630	5630	0
652	20240620	094300	2818640	5630	5630	5630	5630	0
653	20240620	094200	2818640	5630	5630	5630	5630	0
654	20240620	094100	2818640	5630	5630	5630	5630	0
655	20240620	094000	2818640	5630	5630	5630	5630	0
656	20240620	093900	2818640	5630	5630	5630	5630	0
657	20240620	093800	2818640	5630	5630	5630	5630	140
658	20240620	093700	2030440	5630	5630	5630	5630	0
659	20240620	093600	2030440	5630	5630	5630	5630	0
660	20240620	093500	2030440	5630	5630	5630	5630	0
661	20240620	093400	2030440	5630	5630	5630	5630	0
662	20240620	093300	2030440	5630	5630	5630	5630	0
663	20240620	093200	2030440	5630	5630	5630	5630	0
664	20240620	093100	2030440	5630	5630	5630	5630	40
665	20240620	093000	1805240	5650	5650	5650	5650	0
666	20240620	092900	1805240	5650	5650	5650	5650	0
667	20240620	092800	1805240	5650	5650	5650	5650	0
668	20240620	092700	1805240	5650	5650	5650	5650	0
669	20240620	092600	1805240	5650	5650	5650	5650	0
670	20240620	092500	1805240	5650	5650	5650	5650	0
671	20240620	092400	1805240	5650	5650	5650	5650	0
672	20240620	092300	1805240	5650	5650	5650	5650	0
673	20240620	092200	1805240	5650	5650	5650	5650	0
674	20240620	092100	1805240	5650	5650	5650	5650	0
675	20240620	092000	1805240	5650	5650	5650	5650	0
676	20240620	091900	1805240	5650	5650	5650	5650	0
677	20240620	091800	1805240	5650	5650	5650	5650	0
678	20240620	091700	1805240	5650	5650	5650	5650	0
679	20240620	091600	1805240	5650	5650	5650	5650	0
680	20240620	091500	1805240	5650	5650	5650	5650	0
681	20240620	091400	1805240	5650	5650	5650	5650	0
682	20240620	091300	1805240	5650	5650	5650	5650	0
683	20240620	091200	1805240	5650	5650	5650	5650	0
684	20240620	091100	1805240	5650	5650	5650	5650	0
685	20240620	091000	1805240	5650	5650	5650	5650	0
686	20240620	090900	1805240	5650	5650	5650	5650	0
687	20240620	090800	1805240	5650	5650	5650	5650	0
688	20240620	090700	1805240	5650	5650	5650	5650	0
689	20240620	090600	1805240	5650	5560	5650	5560	18
690	20240620	090500	1704010	5530	5530	5530	5530	8
691	20240620	090400	1659770	5500	5500	5500	5500	0
692	20240620	090300	1659770	5500	5500	5500	5500	0
693	20240620	090200	1659770	5500	5580	5580	5500	300
694	20240620	090100	0	5630	5630	5630	5630	0
695	20240620	090000	0	5630	5630	5630	5630	0