KissMeData/053210/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	193300	37072260	5300	5300	5300	5300	159
3	20240620	193200	37072260	5300	5300	5300	5300	0
4	20240620	193100	37072260	5300	5300	5300	5300	0
5	20240620	193000	37072260	5300	5300	5300	5300	0
6	20240620	192900	37072260	5300	5300	5300	5300	0
7	20240620	192800	37072260	5300	5300	5300	5300	0
8	20240620	192700	37072260	5300	5300	5300	5300	0
9	20240620	192600	37072260	5300	5300	5300	5300	0
10	20240620	192500	37072260	5300	5300	5300	5300	0
11	20240620	192400	37072260	5300	5300	5300	5300	0
12	20240620	192300	37072260	5300	5300	5300	5300	0
13	20240620	192200	37072260	5300	5300	5300	5300	0
14	20240620	192100	37072260	5300	5300	5300	5300	0
15	20240620	192000	37072260	5300	5300	5300	5300	0
16	20240620	191900	37072260	5300	5300	5300	5300	0
17	20240620	191800	37072260	5300	5300	5300	5300	0
18	20240620	191700	37072260	5300	5300	5300	5300	0
19	20240620	191600	37072260	5300	5300	5300	5300	0
20	20240620	191500	37072260	5300	5300	5300	5300	0
21	20240620	191400	37072260	5300	5300	5300	5300	0
22	20240620	191300	37072260	5300	5300	5300	5300	0
23	20240620	191200	37072260	5300	5300	5300	5300	0
24	20240620	191100	37072260	5300	5300	5300	5300	0
25	20240620	191000	37072260	5300	5300	5300	5300	0
26	20240620	190900	37072260	5300	5300	5300	5300	0
27	20240620	190800	37072260	5300	5300	5300	5300	0
28	20240620	190700	37072260	5300	5300	5300	5300	0
29	20240620	190600	37072260	5300	5300	5300	5300	0
30	20240620	190500	37072260	5300	5300	5300	5300	0
31	20240620	190400	37072260	5300	5300	5300	5300	0
32	20240620	190300	37072260	5300	5300	5300	5300	159
33	20240620	190200	37072260	5300	5300	5300	5300	0
34	20240620	190100	37072260	5300	5300	5300	5300	0
35	20240620	190000	37072260	5300	5300	5300	5300	0
36	20240620	185900	37072260	5300	5300	5300	5300	0
37	20240620	185800	37072260	5300	5300	5300	5300	0
38	20240620	185700	37072260	5300	5300	5300	5300	0
39	20240620	185600	37072260	5300	5300	5300	5300	0
40	20240620	185500	37072260	5300	5300	5300	5300	0
41	20240620	185400	37072260	5300	5300	5300	5300	0
42	20240620	185300	37072260	5300	5300	5300	5300	0
43	20240620	185200	37072260	5300	5300	5300	5300	0
44	20240620	185100	37072260	5300	5300	5300	5300	0
45	20240620	185000	37072260	5300	5300	5300	5300	0
46	20240620	184900	37072260	5300	5300	5300	5300	0
47	20240620	184800	37072260	5300	5300	5300	5300	0
48	20240620	184700	37072260	5300	5300	5300	5300	0
49	20240620	184600	37072260	5300	5300	5300	5300	0
50	20240620	184500	37072260	5300	5300	5300	5300	0
51	20240620	184400	37072260	5300	5300	5300	5300	0
52	20240620	184300	37072260	5300	5300	5300	5300	0
53	20240620	184200	37072260	5300	5300	5300	5300	0
54	20240620	184100	37072260	5300	5300	5300	5300	0
55	20240620	184000	37072260	5300	5300	5300	5300	0
56	20240620	183900	37072260	5300	5300	5300	5300	0
57	20240620	183800	37072260	5300	5300	5300	5300	0
58	20240620	183700	37072260	5300	5300	5300	5300	0
59	20240620	183600	37072260	5300	5300	5300	5300	0
60	20240620	183500	37072260	5300	5300	5300	5300	0
61	20240620	183400	37072260	5300	5300	5300	5300	0
62	20240620	183300	37072260	5300	5300	5300	5300	159
63	20240620	183200	37072260	5300	5300	5300	5300	0
64	20240620	183100	37072260	5300	5300	5300	5300	0
65	20240620	183000	37072260	5300	5300	5300	5300	0
66	20240620	182900	37072260	5300	5300	5300	5300	0
67	20240620	182800	37072260	5300	5300	5300	5300	0
68	20240620	182700	37072260	5300	5300	5300	5300	0
69	20240620	182600	37072260	5300	5300	5300	5300	0
70	20240620	182500	37072260	5300	5300	5300	5300	0
71	20240620	182400	37072260	5300	5300	5300	5300	0
72	20240620	182300	37072260	5300	5300	5300	5300	0
73	20240620	182200	37072260	5300	5300	5300	5300	0
74	20240620	182100	37072260	5300	5300	5300	5300	0
75	20240620	182000	37072260	5300	5300	5300	5300	0
76	20240620	181900	37072260	5300	5300	5300	5300	0
77	20240620	181800	37072260	5300	5300	5300	5300	0
78	20240620	181700	37072260	5300	5300	5300	5300	0
79	20240620	181600	37072260	5300	5300	5300	5300	0
80	20240620	181500	37072260	5300	5300	5300	5300	0
81	20240620	181400	37072260	5300	5300	5300	5300	0
82	20240620	181300	37072260	5300	5300	5300	5300	0
83	20240620	181200	37072260	5300	5300	5300	5300	0
84	20240620	181100	37072260	5300	5300	5300	5300	0
85	20240620	181000	37072260	5300	5300	5300	5300	0
86	20240620	180900	37072260	5300	5300	5300	5300	0
87	20240620	180800	37072260	5300	5300	5300	5300	0
88	20240620	180700	37072260	5300	5300	5300	5300	0
89	20240620	180600	37072260	5300	5300	5300	5300	0
90	20240620	180500	37072260	5300	5300	5300	5300	0
91	20240620	180400	37072260	5300	5300	5300	5300	0
92	20240620	180300	37072260	5300	5300	5300	5300	159
93	20240620	180200	37072260	5300	5300	5300	5300	0
94	20240620	180100	37072260	5300	5300	5300	5300	0
95	20240620	180000	37072260	5300	5300	5300	5300	0
96	20240620	175900	37072260	5300	5300	5300	5300	0
97	20240620	175800	37072260	5300	5300	5300	5300	0
98	20240620	175700	37072260	5300	5300	5300	5300	0
99	20240620	175600	37072260	5300	5300	5300	5300	0
100	20240620	175500	37072260	5300	5300	5300	5300	0
101	20240620	175400	37072260	5300	5300	5300	5300	0
102	20240620	175300	37072260	5300	5300	5300	5300	0
103	20240620	175200	37072260	5300	5300	5300	5300	0
104	20240620	175100	37072260	5300	5300	5300	5300	0
105	20240620	175000	37072260	5300	5300	5300	5300	0
106	20240620	174900	37072260	5300	5300	5300	5300	0
107	20240620	174800	37072260	5300	5300	5300	5300	0
108	20240620	174700	37072260	5300	5300	5300	5300	0
109	20240620	174600	37072260	5300	5300	5300	5300	0
110	20240620	174500	37072260	5300	5300	5300	5300	0
111	20240620	174400	37072260	5300	5300	5300	5300	0
112	20240620	174300	37072260	5300	5300	5300	5300	0
113	20240620	174200	37072260	5300	5300	5300	5300	0
114	20240620	174100	37072260	5300	5300	5300	5300	0
115	20240620	174000	37072260	5300	5300	5300	5300	0
116	20240620	173900	37072260	5300	5300	5300	5300	0
117	20240620	173800	37072260	5300	5300	5300	5300	0
118	20240620	173700	37072260	5300	5300	5300	5300	0
119	20240620	173600	37072260	5300	5300	5300	5300	0
120	20240620	173500	37072260	5300	5300	5300	5300	0
121	20240620	173400	37072260	5300	5300	5300	5300	0
122	20240620	173300	37072260	5300	5300	5300	5300	159
123	20240620	173200	37072260	5300	5300	5300	5300	0
124	20240620	173100	37072260	5300	5300	5300	5300	0
125	20240620	173000	37072260	5300	5300	5300	5300	0
126	20240620	172900	37072260	5300	5300	5300	5300	0
127	20240620	172800	37072260	5300	5300	5300	5300	0
128	20240620	172700	37072260	5300	5300	5300	5300	0
129	20240620	172600	37072260	5300	5300	5300	5300	0
130	20240620	172500	37072260	5300	5300	5300	5300	0
131	20240620	172400	37072260	5300	5300	5300	5300	0
132	20240620	172300	37072260	5300	5300	5300	5300	0
133	20240620	172200	37072260	5300	5300	5300	5300	0
134	20240620	172100	37072260	5300	5300	5300	5300	0
135	20240620	172000	37072260	5300	5300	5300	5300	0
136	20240620	171900	37072260	5300	5300	5300	5300	0
137	20240620	171800	37072260	5300	5300	5300	5300	0
138	20240620	171700	37072260	5300	5300	5300	5300	0
139	20240620	171600	37072260	5300	5300	5300	5300	0
140	20240620	171500	37072260	5300	5300	5300	5300	0
141	20240620	171400	37072260	5300	5300	5300	5300	0
142	20240620	171300	37072260	5300	5300	5300	5300	0
143	20240620	171200	37072260	5300	5300	5300	5300	0
144	20240620	171100	37072260	5300	5300	5300	5300	0
145	20240620	171000	37072260	5300	5300	5300	5300	0
146	20240620	170900	37072260	5300	5300	5300	5300	0
147	20240620	170800	37072260	5300	5300	5300	5300	0
148	20240620	170700	37072260	5300	5300	5300	5300	0
149	20240620	170600	37072260	5300	5300	5300	5300	0
150	20240620	170500	37072260	5300	5300	5300	5300	0
151	20240620	170400	37072260	5300	5300	5300	5300	0
152	20240620	170300	37072260	5300	5300	5300	5300	159
153	20240620	170200	37072260	5300	5300	5300	5300	0
154	20240620	170100	37072260	5300	5300	5300	5300	0
155	20240620	170000	37072260	5300	5300	5300	5300	0
156	20240620	165900	37072260	5300	5300	5300	5300	0
157	20240620	165800	37072260	5300	5300	5300	5300	0
158	20240620	165700	37072260	5300	5300	5300	5300	0
159	20240620	165600	37072260	5300	5300	5300	5300	0
160	20240620	165500	37072260	5300	5300	5300	5300	0
161	20240620	165400	37072260	5300	5300	5300	5300	0
162	20240620	165300	37072260	5300	5300	5300	5300	0
163	20240620	165200	37072260	5300	5300	5300	5300	0
164	20240620	165100	37072260	5300	5300	5300	5300	0
165	20240620	165000	37072260	5300	5300	5300	5300	0
166	20240620	164900	37072260	5300	5300	5300	5300	0
167	20240620	164800	37072260	5300	5300	5300	5300	0
168	20240620	164700	37072260	5300	5300	5300	5300	0
169	20240620	164600	37072260	5300	5300	5300	5300	0
170	20240620	164500	37072260	5300	5300	5300	5300	0
171	20240620	164400	37072260	5300	5300	5300	5300	0
172	20240620	164300	37072260	5300	5300	5300	5300	0
173	20240620	164200	37072260	5300	5300	5300	5300	0
174	20240620	164100	37072260	5300	5300	5300	5300	0
175	20240620	164000	37072260	5300	5300	5300	5300	0
176	20240620	163900	37072260	5300	5300	5300	5300	0
177	20240620	163800	37072260	5300	5300	5300	5300	0
178	20240620	163700	37072260	5300	5300	5300	5300	0
179	20240620	163600	37072260	5300	5300	5300	5300	0
180	20240620	163500	37072260	5300	5300	5300	5300	0
181	20240620	163400	37072260	5300	5300	5300	5300	0
182	20240620	163300	37072260	5300	5300	5300	5300	159
183	20240620	163200	37072260	5300	5300	5300	5300	0
184	20240620	163100	37072260	5300	5300	5300	5300	0
185	20240620	163000	37072260	5300	5300	5300	5300	0
186	20240620	162900	37072260	5300	5300	5300	5300	0
187	20240620	162800	37072260	5300	5300	5300	5300	0
188	20240620	162700	37072260	5300	5300	5300	5300	0
189	20240620	162600	37072260	5300	5300	5300	5300	0
190	20240620	162500	37072260	5300	5300	5300	5300	0
191	20240620	162400	37072260	5300	5300	5300	5300	0
192	20240620	162300	37072260	5300	5300	5300	5300	0
193	20240620	162200	37072260	5300	5300	5300	5300	0
194	20240620	162100	37072260	5300	5300	5300	5300	0
195	20240620	162000	37072260	5300	5300	5300	5300	0
196	20240620	161900	37072260	5300	5300	5300	5300	0
197	20240620	161800	37072260	5300	5300	5300	5300	0
198	20240620	161700	37072260	5300	5300	5300	5300	0
199	20240620	161600	37072260	5300	5300	5300	5300	0
200	20240620	161500	37072260	5300	5300	5300	5300	0
201	20240620	161400	37072260	5300	5300	5300	5300	0
202	20240620	161300	37072260	5300	5300	5300	5300	0
203	20240620	161200	37072260	5300	5300	5300	5300	0
204	20240620	161100	37072260	5300	5300	5300	5300	0
205	20240620	161000	37072260	5300	5300	5300	5300	0
206	20240620	160900	37072260	5300	5300	5300	5300	0
207	20240620	160800	37072260	5300	5300	5300	5300	0
208	20240620	160700	37072260	5300	5300	5300	5300	0
209	20240620	160600	37072260	5300	5300	5300	5300	0
210	20240620	160500	37072260	5300	5300	5300	5300	0
211	20240620	160400	37072260	5300	5300	5300	5300	0
212	20240620	160300	37072260	5300	5300	5300	5300	159
213	20240620	160200	37072260	5300	5300	5300	5300	0
214	20240620	160100	37072260	5300	5300	5300	5300	0
215	20240620	160000	37072260	5300	5300	5300	5300	0
216	20240620	155900	37072260	5300	5300	5300	5300	0
217	20240620	155800	37072260	5300	5300	5300	5300	0
218	20240620	155700	37072260	5300	5300	5300	5300	0
219	20240620	155600	37072260	5300	5300	5300	5300	0
220	20240620	155500	37072260	5300	5300	5300	5300	0
221	20240620	155400	37072260	5300	5300	5300	5300	0
222	20240620	155300	37072260	5300	5300	5300	5300	0
223	20240620	155200	37072260	5300	5300	5300	5300	0
224	20240620	155100	37072260	5300	5300	5300	5300	0
225	20240620	155000	37072260	5300	5300	5300	5300	0
226	20240620	154900	37072260	5300	5300	5300	5300	0
227	20240620	154800	37072260	5300	5300	5300	5300	0
228	20240620	154700	37072260	5300	5300	5300	5300	0
229	20240620	154600	37072260	5300	5300	5300	5300	0
230	20240620	154500	37072260	5300	5300	5300	5300	0
231	20240620	154400	37072260	5300	5300	5300	5300	0
232	20240620	154300	37072260	5300	5300	5300	5300	0
233	20240620	154200	37072260	5300	5300	5300	5300	0
234	20240620	154100	37072260	5300	5300	5300	5300	0
235	20240620	154000	37072260	5300	5300	5300	5300	0
236	20240620	153900	37072260	5300	5300	5300	5300	0
237	20240620	153800	37072260	5300	5300	5300	5300	0
238	20240620	153700	37072260	5300	5300	5300	5300	0
239	20240620	153600	37072260	5300	5300	5300	5300	0
240	20240620	153500	37072260	5300	5300	5300	5300	0
241	20240620	153400	37072260	5300	5300	5300	5300	0
242	20240620	153300	37072260	5300	5300	5300	5300	159
243	20240620	153200	37072260	5300	5300	5300	5300	0
244	20240620	153100	37072260	5300	5300	5300	5300	0
245	20240620	153000	37072260	5300	5300	5300	5300	159
246	20240620	152900	36229560	5290	5290	5290	5290	0
247	20240620	152800	36229560	5290	5290	5290	5290	0
248	20240620	152700	36229560	5290	5290	5290	5290	0
249	20240620	152600	36229560	5290	5290	5290	5290	0
250	20240620	152500	36229560	5290	5290	5290	5290	0
251	20240620	152400	36229560	5290	5290	5290	5290	0
252	20240620	152300	36229560	5290	5290	5290	5290	0
253	20240620	152200	36229560	5290	5290	5290	5290	0
254	20240620	152100	36229560	5290	5290	5290	5290	0
255	20240620	152000	36229560	5290	5290	5290	5290	0
256	20240620	151900	36229560	5290	5290	5290	5290	0
257	20240620	151800	36229560	5290	5290	5290	5290	0
258	20240620	151700	36229560	5290	5290	5290	5290	2
259	20240620	151600	36218980	5300	5300	5300	5300	0
260	20240620	151500	36218980	5300	5300	5300	5300	90
261	20240620	151400	35741980	5290	5290	5290	5290	0
262	20240620	151300	35741980	5290	5290	5290	5290	1
263	20240620	151200	35736690	5290	5300	5300	5290	59
264	20240620	151100	35424400	5290	5290	5290	5290	0
265	20240620	151000	35424400	5290	5290	5290	5290	0
266	20240620	150900	35424400	5290	5290	5290	5290	2
267	20240620	150800	35413820	5290	5290	5290	5290	0
268	20240620	150700	35413820	5290	5290	5290	5290	0
269	20240620	150600	35413820	5290	5290	5290	5290	1
270	20240620	150500	35408530	5290	5290	5290	5290	0
271	20240620	150400	35408530	5290	5290	5290	5290	0
272	20240620	150300	35408530	5290	5290	5290	5290	0
273	20240620	150200	35408530	5290	5290	5290	5290	2
274	20240620	150100	35397950	5290	5290	5290	5290	52
275	20240620	150000	35122870	5300	5300	5300	5300	6
276	20240620	145900	35091070	5290	5290	5290	5290	0
277	20240620	145800	35091070	5290	5290	5290	5290	1
278	20240620	145700	35085780	5290	5290	5290	5290	0
279	20240620	145600	35085780	5290	5290	5290	5290	0
280	20240620	145500	35085780	5290	5290	5290	5290	2
281	20240620	145400	35075200	5290	5290	5290	5290	0
282	20240620	145300	35075200	5290	5290	5290	5290	0
283	20240620	145200	35075200	5290	5290	5290	5290	0
284	20240620	145100	35075200	5290	5290	5290	5290	1
285	20240620	145000	35069910	5300	5300	5300	5300	1
286	20240620	144900	35064610	5290	5290	5290	5290	0
287	20240620	144800	35064610	5290	5290	5290	5290	300
288	20240620	144700	33477610	5290	5290	5290	5290	2
289	20240620	144600	33467030	5290	5290	5290	5290	0
290	20240620	144500	33467030	5290	5290	5290	5290	0
291	20240620	144400	33467030	5290	5290	5290	5290	1
292	20240620	144300	33461740	5290	5290	5290	5290	0
293	20240620	144200	33461740	5290	5290	5290	5290	0
294	20240620	144100	33461740	5290	5290	5290	5290	104
295	20240620	144000	32911580	5280	5280	5280	5280	2
296	20240620	143900	32901020	5290	5290	5290	5290	1
297	20240620	143800	32895730	5280	5280	5280	5280	0
298	20240620	143700	32895730	5280	5280	5280	5280	0
299	20240620	143600	32895730	5280	5280	5280	5280	2
300	20240620	143500	32885170	5280	5280	5280	5280	2
301	20240620	143400	32874610	5280	5280	5280	5280	3
302	20240620	143300	32858770	5280	5270	5280	5270	4
303	20240620	143200	32837680	5280	5280	5280	5280	4
304	20240620	143100	32816560	5280	5290	5290	5280	31
305	20240620	143000	32652850	5290	5280	5290	5280	3
306	20240620	142900	32637000	5280	5280	5280	5280	1
307	20240620	142800	32631720	5280	5280	5280	5280	0
308	20240620	142700	32631720	5280	5280	5280	5280	20
309	20240620	142600	32526120	5280	5280	5280	5280	3
310	20240620	142500	32510280	5280	5280	5280	5280	2
311	20240620	142400	32499720	5290	5290	5290	5290	1
312	20240620	142300	32494430	5280	5280	5280	5280	0
313	20240620	142200	32494430	5280	5280	5280	5280	3
314	20240620	142100	32478590	5280	5280	5280	5280	62
315	20240620	142000	32151230	5280	5280	5280	5280	0
316	20240620	141900	32151230	5280	5280	5280	5280	2
317	20240620	141800	32140670	5280	5280	5280	5280	35
318	20240620	141700	31955870	5280	5280	5280	5280	0
319	20240620	141600	31955870	5280	5280	5280	5280	0
320	20240620	141500	31955870	5280	5280	5280	5280	2
321	20240620	141400	31945310	5280	5280	5280	5280	1
322	20240620	141300	31940030	5280	5280	5280	5280	0
323	20240620	141200	31940030	5280	5280	5280	5280	11
324	20240620	141100	31881950	5280	5280	5280	5280	2
325	20240620	141000	31871390	5280	5280	5280	5280	0
326	20240620	140900	31871390	5280	5280	5280	5280	0
327	20240620	140800	31871390	5280	5280	5280	5280	2
328	20240620	140700	31860830	5280	5280	5280	5280	1
329	20240620	140600	31855550	5280	5280	5280	5280	0
330	20240620	140500	31855550	5280	5280	5280	5280	2
331	20240620	140400	31844990	5280	5280	5280	5280	0
332	20240620	140300	31844990	5280	5280	5280	5280	2
333	20240620	140200	31834430	5280	5280	5280	5280	0
334	20240620	140100	31834430	5280	5280	5280	5280	2
335	20240620	140000	31823870	5280	5280	5280	5280	1
336	20240620	135900	31818590	5280	5280	5280	5280	0
337	20240620	135800	31818590	5280	5280	5280	5280	3
338	20240620	135700	31802750	5280	5280	5280	5280	0
339	20240620	135600	31802750	5280	5280	5280	5280	2
340	20240620	135500	31792190	5280	5280	5280	5280	0
341	20240620	135400	31792190	5280	5280	5280	5280	2
342	20240620	135300	31781630	5280	5280	5280	5280	0
343	20240620	135200	31781630	5280	5280	5280	5280	1
344	20240620	135100	31776350	5280	5280	5280	5280	2
345	20240620	135000	31765790	5280	5280	5280	5280	0
346	20240620	134900	31765790	5280	5280	5280	5280	2
347	20240620	134800	31755230	5280	5280	5280	5280	0
348	20240620	134700	31755230	5280	5280	5280	5280	2
349	20240620	134600	31744670	5280	5280	5280	5280	0
350	20240620	134500	31744670	5280	5280	5280	5280	1
351	20240620	134400	31739390	5280	5280	5280	5280	3
352	20240620	134300	31723550	5280	5280	5280	5280	0
353	20240620	134200	31723550	5280	5280	5280	5280	0
354	20240620	134100	31723550	5280	5280	5280	5280	42
355	20240620	134000	31501790	5270	5270	5270	5270	2
356	20240620	133900	31491250	5270	5270	5270	5270	0
357	20240620	133800	31491250	5270	5280	5280	5270	736
358	20240620	133700	27611240	5280	5280	5280	5280	2
359	20240620	133600	27600680	5280	5280	5280	5280	0
360	20240620	133500	27600680	5280	5280	5280	5280	0
361	20240620	133400	27600680	5280	5280	5280	5280	2
362	20240620	133300	27590120	5280	5280	5280	5280	2
363	20240620	133200	27579560	5280	5280	5280	5280	0
364	20240620	133100	27579560	5280	5280	5280	5280	0
365	20240620	133000	27579560	5280	5280	5280	5280	3
366	20240620	132900	27563720	5290	5290	5290	5290	0
367	20240620	132800	27563720	5290	5290	5290	5290	0
368	20240620	132700	27563720	5290	5290	5290	5290	2
369	20240620	132600	27553140	5290	5280	5290	5280	3
370	20240620	132500	27537290	5290	5290	5290	5290	0
371	20240620	132400	27537290	5290	5290	5290	5290	0
372	20240620	132300	27537290	5290	5290	5300	5290	247
373	20240620	132200	26228410	5290	5290	5290	5290	2
374	20240620	132100	26217830	5290	5290	5290	5290	0
375	20240620	132000	26217830	5290	5290	5290	5290	0
376	20240620	131900	26217830	5290	5290	5290	5290	4
377	20240620	131800	26196670	5290	5290	5290	5290	0
378	20240620	131700	26196670	5290	5290	5290	5290	0
379	20240620	131600	26196670	5290	5290	5290	5290	1
380	20240620	131500	26191380	5290	5290	5290	5290	3
381	20240620	131400	26175510	5290	5290	5290	5290	0
382	20240620	131300	26175510	5290	5290	5290	5290	0
383	20240620	131200	26175510	5290	5290	5290	5290	4
384	20240620	131100	26154350	5290	5290	5290	5290	0
385	20240620	131000	26154350	5290	5280	5290	5280	26
386	20240620	130900	26017060	5280	5280	5280	5280	0
387	20240620	130800	26017060	5280	5280	5280	5280	3
388	20240620	130700	26001220	5280	5280	5280	5280	0
389	20240620	130600	26001220	5280	5280	5280	5280	0
390	20240620	130500	26001220	5280	5280	5280	5280	4
391	20240620	130400	25980100	5280	5280	5280	5280	0
392	20240620	130300	25980100	5280	5280	5280	5280	0
393	20240620	130200	25980100	5280	5280	5280	5280	0
394	20240620	130100	25980100	5280	5280	5280	5280	3
395	20240620	130000	25964260	5290	5290	5290	5290	0
396	20240620	125900	25964260	5290	5290	5290	5290	0
397	20240620	125800	25964260	5290	5280	5290	5280	3
398	20240620	125700	25948410	5280	5280	5280	5280	2
399	20240620	125600	25937850	5280	5280	5280	5280	0
400	20240620	125500	25937850	5280	5280	5280	5280	0
401	20240620	125400	25937850	5280	5290	5290	5280	3
402	20240620	125300	25922000	5280	5280	5280	5280	0
403	20240620	125200	25922000	5280	5280	5280	5280	0
404	20240620	125100	25922000	5280	5280	5280	5280	252
405	20240620	125000	24591440	5280	5280	5280	5280	2
406	20240620	124900	24580880	5280	5280	5280	5280	0
407	20240620	124800	24580880	5280	5280	5280	5280	0
408	20240620	124700	24580880	5280	5280	5280	5280	3
409	20240620	124600	24565040	5280	5280	5280	5280	0
410	20240620	124500	24565040	5280	5290	5290	5280	100
411	20240620	124400	24036350	5290	5290	5290	5290	2
412	20240620	124300	24025770	5290	5290	5290	5290	2
413	20240620	124200	24015190	5290	5290	5290	5290	0
414	20240620	124100	24015190	5290	5290	5290	5290	0
415	20240620	124000	24015190	5290	5290	5290	5290	2
416	20240620	123900	24004610	5290	5290	5290	5290	1
417	20240620	123800	23999320	5290	5290	5290	5290	0
418	20240620	123700	23999320	5290	5290	5290	5290	2
419	20240620	123600	23988740	5290	5290	5290	5290	0
420	20240620	123500	23988740	5290	5290	5290	5290	2
421	20240620	123400	23978160	5290	5290	5290	5290	0
422	20240620	123300	23978160	5290	5290	5290	5290	3
423	20240620	123200	23962290	5290	5290	5290	5290	1
424	20240620	123100	23957000	5290	5290	5290	5290	0
425	20240620	123000	23957000	5290	5290	5290	5290	2
426	20240620	122900	23946420	5290	5290	5290	5290	0
427	20240620	122800	23946420	5290	5290	5290	5290	2
428	20240620	122700	23935840	5290	5290	5290	5290	0
429	20240620	122600	23935840	5290	5290	5290	5290	2
430	20240620	122500	23925260	5290	5290	5290	5290	1
431	20240620	122400	23919970	5290	5290	5290	5290	0
432	20240620	122300	23919970	5290	5290	5290	5290	2
433	20240620	122200	23909390	5290	5290	5290	5290	0
434	20240620	122100	23909390	5290	5290	5290	5290	2
435	20240620	122000	23898810	5290	5290	5290	5290	0
436	20240620	121900	23898810	5290	5290	5290	5290	3
437	20240620	121800	23882940	5290	5290	5290	5290	0
438	20240620	121700	23882940	5290	5290	5290	5290	1
439	20240620	121600	23877650	5290	5290	5290	5290	0
440	20240620	121500	23877650	5290	5290	5290	5290	2
441	20240620	121400	23867070	5300	5300	5300	5300	227
442	20240620	121300	22663970	5300	5300	5300	5300	10
443	20240620	121200	22610970	5300	5300	5300	5300	2
444	20240620	121100	22600370	5300	5300	5300	5300	1
445	20240620	121000	22595070	5300	5290	5300	5290	27
446	20240620	120900	22452220	5290	5290	5290	5290	0
447	20240620	120800	22452220	5290	5290	5290	5290	2
448	20240620	120700	22441640	5290	5290	5290	5290	0
449	20240620	120600	22441640	5290	5290	5290	5290	2
450	20240620	120500	22431060	5290	5290	5290	5290	3
451	20240620	120400	22415190	5290	5290	5290	5290	0
452	20240620	120300	22415190	5290	5290	5290	5290	1
453	20240620	120200	22409900	5290	5290	5290	5290	0
454	20240620	120100	22409900	5290	5290	5290	5290	2
455	20240620	120000	22399320	5290	5290	5290	5290	10
456	20240620	115900	22346420	5300	5290	5300	5290	4
457	20240620	115800	22325240	5290	5290	5290	5290	2
458	20240620	115700	22314660	5290	5290	5290	5290	0
459	20240620	115600	22314660	5290	5290	5290	5290	0
460	20240620	115500	22314660	5290	5290	5290	5290	1
461	20240620	115400	22309370	5290	5290	5290	5290	2
462	20240620	115300	22298790	5300	5300	5300	5300	0
463	20240620	115200	22298790	5300	5290	5300	5290	203
464	20240620	115100	21222910	5290	5290	5290	5290	3
465	20240620	115000	21207040	5310	5310	5310	5310	0
466	20240620	114900	21207040	5310	5310	5310	5310	0
467	20240620	114800	21207040	5310	5300	5310	5290	279
468	20240620	114700	19728330	5290	5300	5300	5290	12
469	20240620	114600	19664750	5290	5290	5290	5290	0
470	20240620	114500	19664750	5290	5290	5290	5290	49
471	20240620	114400	19405540	5290	5290	5290	5290	4
472	20240620	114300	19384380	5290	5290	5290	5290	0
473	20240620	114200	19384380	5290	5290	5290	5290	0
474	20240620	114100	19384380	5290	5290	5290	5290	1
475	20240620	114000	19379090	5290	5290	5290	5290	2
476	20240620	113900	19368510	5290	5290	5290	5290	0
477	20240620	113800	19368510	5290	5290	5290	5290	0
478	20240620	113700	19368510	5290	5290	5290	5290	5
479	20240620	113600	19342060	5290	5290	5290	5290	0
480	20240620	113500	19342060	5290	5290	5290	5290	0
481	20240620	113400	19342060	5290	5290	5290	5290	0
482	20240620	113300	19342060	5290	5290	5290	5290	1
483	20240620	113200	19336770	5290	5290	5290	5290	0
484	20240620	113100	19336770	5290	5290	5290	5290	0
485	20240620	113000	19336770	5290	5290	5290	5290	2
486	20240620	112900	19326190	5290	5290	5290	5290	0
487	20240620	112800	19326190	5290	5290	5290	5290	0
488	20240620	112700	19326190	5290	5290	5290	5290	0
489	20240620	112600	19326190	5290	5290	5290	5290	1
490	20240620	112500	19320900	5290	5290	5290	5290	0
491	20240620	112400	19320900	5290	5290	5290	5290	0
492	20240620	112300	19320900	5290	5290	5290	5290	0
493	20240620	112200	19320900	5290	5290	5290	5290	15
494	20240620	112100	19241550	5310	5300	5310	5300	2
495	20240620	112000	19230940	5290	5290	5290	5290	0
496	20240620	111900	19230940	5290	5290	5290	5290	1
497	20240620	111800	19225650	5290	5290	5290	5290	0
498	20240620	111700	19225650	5290	5290	5290	5290	0
499	20240620	111600	19225650	5290	5290	5290	5290	0
500	20240620	111500	19225650	5290	5290	5290	5290	2
501	20240620	111400	19215070	5310	5310	5310	5310	0
502	20240620	111300	19215070	5310	5300	5310	5300	11
503	20240620	111200	19156760	5290	5290	5290	5290	1
504	20240620	111100	19151470	5290	5290	5290	5290	0
505	20240620	111000	19151470	5290	5290	5290	5290	25
506	20240620	110900	19019220	5290	5290	5290	5290	0
507	20240620	110800	19019220	5290	5290	5290	5290	2
508	20240620	110700	19008640	5290	5290	5290	5290	0
509	20240620	110600	19008640	5290	5290	5290	5290	0
510	20240620	110500	19008640	5290	5290	5290	5290	0
511	20240620	110400	19008640	5290	5290	5290	5290	1
512	20240620	110300	19003350	5290	5290	5290	5290	0
513	20240620	110200	19003350	5290	5290	5290	5290	0
514	20240620	110100	19003350	5290	5290	5290	5290	2
515	20240620	110000	18992770	5290	5290	5290	5290	0
516	20240620	105900	18992770	5290	5290	5290	5290	0
517	20240620	105800	18992770	5290	5290	5290	5290	0
518	20240620	105700	18992770	5290	5290	5290	5290	1
519	20240620	105600	18987480	5290	5290	5290	5290	0
520	20240620	105500	18987480	5290	5290	5290	5290	0
521	20240620	105400	18987480	5290	5290	5290	5290	0
522	20240620	105300	18987480	5290	5290	5290	5290	2
523	20240620	105200	18976900	5290	5290	5290	5290	0
524	20240620	105100	18976900	5290	5290	5290	5290	0
525	20240620	105000	18976900	5290	5290	5290	5290	1
526	20240620	104900	18971610	5290	5290	5290	5290	0
527	20240620	104800	18971610	5290	5290	5290	5290	0
528	20240620	104700	18971610	5290	5290	5290	5290	0
529	20240620	104600	18971610	5290	5290	5290	5290	2
530	20240620	104500	18961030	5290	5290	5290	5290	0
531	20240620	104400	18961030	5290	5290	5290	5290	0
532	20240620	104300	18961030	5290	5290	5290	5290	0
533	20240620	104200	18961030	5290	5290	5290	5290	1
534	20240620	104100	18955740	5290	5290	5290	5290	0
535	20240620	104000	18955740	5290	5290	5290	5290	0
536	20240620	103900	18955740	5290	5290	5290	5290	2
537	20240620	103800	18945160	5290	5290	5290	5290	0
538	20240620	103700	18945160	5290	5290	5290	5290	1
539	20240620	103600	18939870	5290	5290	5290	5290	2
540	20240620	103500	18929290	5280	5280	5280	5280	1
541	20240620	103400	18924010	5290	5290	5290	5290	0
542	20240620	103300	18924010	5290	5290	5290	5290	0
543	20240620	103200	18924010	5290	5290	5290	5290	0
544	20240620	103100	18924010	5290	5290	5300	5290	3
545	20240620	103000	18908130	5310	5310	5310	5310	0
546	20240620	102900	18908130	5310	5290	5310	5290	2
547	20240620	102800	18897530	5300	5300	5300	5300	0
548	20240620	102700	18897530	5300	5300	5300	5300	0
549	20240620	102600	18897530	5300	5300	5300	5300	5
550	20240620	102500	18871030	5300	5290	5300	5290	57
551	20240620	102400	18568940	5280	5290	5300	5280	4
552	20240620	102300	18547790	5300	5300	5300	5300	0
553	20240620	102200	18547790	5300	5290	5300	5290	147
554	20240620	102100	17770130	5280	5280	5280	5280	1
555	20240620	102000	17764850	5270	5270	5270	5270	1103
556	20240620	101900	11952040	5270	5280	5280	5270	680
557	20240620	101800	8368110	5280	5280	5280	5280	0
558	20240620	101700	8368110	5280	5280	5280	5280	82
559	20240620	101600	7935150	5290	5290	5290	5290	0
560	20240620	101500	7935150	5290	5290	5290	5290	6
561	20240620	101400	7903410	5290	5290	5290	5290	0
562	20240620	101300	7903410	5290	5290	5290	5290	130
563	20240620	101200	7215710	5290	5290	5290	5290	50
564	20240620	101100	6951210	5300	5300	5300	5300	1
565	20240620	101000	6945910	5290	5280	5290	5280	89
566	20240620	100900	6475350	5280	5280	5280	5280	2
567	20240620	100800	6464790	5280	5280	5280	5280	0
568	20240620	100700	6464790	5280	5280	5280	5280	0
569	20240620	100600	6464790	5280	5280	5280	5280	101
570	20240620	100500	5931510	5280	5280	5280	5280	0
571	20240620	100400	5931510	5280	5280	5280	5280	0
572	20240620	100300	5931510	5280	5280	5280	5280	0
573	20240620	100200	5931510	5280	5290	5290	5280	3
574	20240620	100100	5915660	5290	5290	5290	5290	0
575	20240620	100000	5915660	5290	5290	5290	5290	0
576	20240620	095900	5915660	5290	5290	5290	5290	0
577	20240620	095800	5915660	5290	5290	5290	5290	0
578	20240620	095700	5915660	5290	5290	5290	5290	2
579	20240620	095600	5905080	5290	5290	5290	5290	8
580	20240620	095500	5862760	5290	5290	5300	5290	14
581	20240620	095400	5788680	5290	5290	5290	5290	150
582	20240620	095300	4995180	5290	5290	5290	5290	151
583	20240620	095200	4196390	5290	5290	5290	5290	0
584	20240620	095100	4196390	5290	5300	5300	5290	2
585	20240620	095000	4185800	5290	5290	5290	5290	0
586	20240620	094900	4185800	5290	5290	5290	5290	0
587	20240620	094800	4185800	5290	5290	5290	5290	42
588	20240620	094700	3963620	5300	5300	5300	5300	0
589	20240620	094600	3963620	5300	5300	5300	5300	0
590	20240620	094500	3963620	5300	5300	5300	5300	0
591	20240620	094400	3963620	5300	5290	5300	5290	2
592	20240620	094300	3953030	5300	5300	5300	5300	1
593	20240620	094200	3947730	5300	5300	5300	5300	0
594	20240620	094100	3947730	5300	5300	5300	5300	1
595	20240620	094000	3942430	5290	5300	5300	5290	5
596	20240620	093900	3915950	5300	5300	5300	5300	0
597	20240620	093800	3915950	5300	5300	5300	5300	0
598	20240620	093700	3915950	5300	5290	5300	5290	22
599	20240620	093600	3799360	5310	5300	5310	5300	14
600	20240620	093500	3725130	5300	5300	5300	5300	0
601	20240620	093400	3725130	5300	5300	5300	5300	0
602	20240620	093300	3725130	5300	5290	5300	5290	3
603	20240620	093200	3709250	5290	5290	5300	5290	17
604	20240620	093100	3619300	5280	5280	5280	5280	0
605	20240620	093000	3619300	5280	5280	5280	5280	2
606	20240620	092900	3608740	5280	5280	5280	5280	1
607	20240620	092800	3603460	5290	5290	5290	5290	0
608	20240620	092700	3603460	5290	5290	5290	5290	0
609	20240620	092600	3603460	5290	5280	5290	5280	3
610	20240620	092500	3587610	5280	5280	5280	5280	0
611	20240620	092400	3587610	5280	5280	5280	5280	0
612	20240620	092300	3587610	5280	5280	5280	5280	0
613	20240620	092200	3587610	5280	5290	5290	5280	2
614	20240620	092100	3577040	5290	5290	5290	5290	0
615	20240620	092000	3577040	5290	5290	5290	5290	17
616	20240620	091900	3487110	5290	5290	5290	5290	0
617	20240620	091800	3487110	5290	5290	5290	5290	1
618	20240620	091700	3481820	5290	5290	5290	5290	0
619	20240620	091600	3481820	5290	5290	5290	5290	0
620	20240620	091500	3481820	5290	5290	5290	5290	1
621	20240620	091400	3476530	5300	5300	5300	5300	0
622	20240620	091300	3476530	5300	5300	5300	5300	0
623	20240620	091200	3476530	5300	5300	5300	5300	3
624	20240620	091100	3460630	5290	5290	5290	5290	1
625	20240620	091000	3455340	5300	5290	5300	5290	285
626	20240620	090900	1945100	5300	5300	5300	5300	0
627	20240620	090800	1945100	5300	5300	5300	5300	0
628	20240620	090700	1945100	5300	5300	5300	5300	0
629	20240620	090600	1945100	5300	5300	5300	5300	0
630	20240620	090500	1945100	5300	5300	5300	5300	0
631	20240620	090400	1945100	5300	5300	5300	5300	0
632	20240620	090300	1945100	5300	5300	5300	5300	1
633	20240620	090200	1939800	5300	5300	5300	5300	1
634	20240620	090100	1934500	5300	5300	5300	5300	0
635	20240620	090000	1934500	5300	5300	5300	5300	365