KissMeData/001940/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183500	105212150	20050	20050	20050	20050	396
3	20240620	183400	105212150	20050	20050	20050	20050	0
4	20240620	183300	105212150	20050	20050	20050	20050	0
5	20240620	183200	105212150	20050	20050	20050	20050	0
6	20240620	183100	105212150	20050	20050	20050	20050	0
7	20240620	183000	105212150	20050	20050	20050	20050	0
8	20240620	182900	105212150	20050	20050	20050	20050	0
9	20240620	182800	105212150	20050	20050	20050	20050	0
10	20240620	182700	105212150	20050	20050	20050	20050	0
11	20240620	182600	105212150	20050	20050	20050	20050	0
12	20240620	182500	105212150	20050	20050	20050	20050	0
13	20240620	182400	105212150	20050	20050	20050	20050	0
14	20240620	182300	105212150	20050	20050	20050	20050	0
15	20240620	182200	105212150	20050	20050	20050	20050	0
16	20240620	182100	105212150	20050	20050	20050	20050	0
17	20240620	182000	105212150	20050	20050	20050	20050	0
18	20240620	181900	105212150	20050	20050	20050	20050	0
19	20240620	181800	105212150	20050	20050	20050	20050	0
20	20240620	181700	105212150	20050	20050	20050	20050	0
21	20240620	181600	105212150	20050	20050	20050	20050	0
22	20240620	181500	105212150	20050	20050	20050	20050	0
23	20240620	181400	105212150	20050	20050	20050	20050	0
24	20240620	181300	105212150	20050	20050	20050	20050	0
25	20240620	181200	105212150	20050	20050	20050	20050	0
26	20240620	181100	105212150	20050	20050	20050	20050	0
27	20240620	181000	105212150	20050	20050	20050	20050	0
28	20240620	180900	105212150	20050	20050	20050	20050	0
29	20240620	180800	105212150	20050	20050	20050	20050	0
30	20240620	180700	105212150	20050	20050	20050	20050	0
31	20240620	180600	105212150	20050	20050	20050	20050	0
32	20240620	180500	105212150	20050	20050	20050	20050	396
33	20240620	180400	105212150	20050	20050	20050	20050	0
34	20240620	180300	105212150	20050	20050	20050	20050	0
35	20240620	180200	105212150	20050	20050	20050	20050	0
36	20240620	180100	105212150	20050	20050	20050	20050	0
37	20240620	180000	105212150	20050	20050	20050	20050	0
38	20240620	175900	105212150	20050	20050	20050	20050	0
39	20240620	175800	105212150	20050	20050	20050	20050	0
40	20240620	175700	105212150	20050	20050	20050	20050	0
41	20240620	175600	105212150	20050	20050	20050	20050	0
42	20240620	175500	105212150	20050	20050	20050	20050	0
43	20240620	175400	105212150	20050	20050	20050	20050	0
44	20240620	175300	105212150	20050	20050	20050	20050	0
45	20240620	175200	105212150	20050	20050	20050	20050	0
46	20240620	175100	105212150	20050	20050	20050	20050	0
47	20240620	175000	105212150	20050	20050	20050	20050	0
48	20240620	174900	105212150	20050	20050	20050	20050	0
49	20240620	174800	105212150	20050	20050	20050	20050	0
50	20240620	174700	105212150	20050	20050	20050	20050	0
51	20240620	174600	105212150	20050	20050	20050	20050	0
52	20240620	174500	105212150	20050	20050	20050	20050	0
53	20240620	174400	105212150	20050	20050	20050	20050	0
54	20240620	174300	105212150	20050	20050	20050	20050	0
55	20240620	174200	105212150	20050	20050	20050	20050	0
56	20240620	174100	105212150	20050	20050	20050	20050	0
57	20240620	174000	105212150	20050	20050	20050	20050	0
58	20240620	173900	105212150	20050	20050	20050	20050	0
59	20240620	173800	105212150	20050	20050	20050	20050	0
60	20240620	173700	105212150	20050	20050	20050	20050	0
61	20240620	173600	105212150	20050	20050	20050	20050	0
62	20240620	173500	105212150	20050	20050	20050	20050	396
63	20240620	173400	105212150	20050	20050	20050	20050	0
64	20240620	173300	105212150	20050	20050	20050	20050	0
65	20240620	173200	105212150	20050	20050	20050	20050	0
66	20240620	173100	105212150	20050	20050	20050	20050	0
67	20240620	173000	105212150	20050	20050	20050	20050	0
68	20240620	172900	105212150	20050	20050	20050	20050	0
69	20240620	172800	105212150	20050	20050	20050	20050	0
70	20240620	172700	105212150	20050	20050	20050	20050	0
71	20240620	172600	105212150	20050	20050	20050	20050	0
72	20240620	172500	105212150	20050	20050	20050	20050	0
73	20240620	172400	105212150	20050	20050	20050	20050	0
74	20240620	172300	105212150	20050	20050	20050	20050	0
75	20240620	172200	105212150	20050	20050	20050	20050	0
76	20240620	172100	105212150	20050	20050	20050	20050	0
77	20240620	172000	105212150	20050	20050	20050	20050	0
78	20240620	171900	105212150	20050	20050	20050	20050	0
79	20240620	171800	105212150	20050	20050	20050	20050	0
80	20240620	171700	105212150	20050	20050	20050	20050	0
81	20240620	171600	105212150	20050	20050	20050	20050	0
82	20240620	171500	105212150	20050	20050	20050	20050	0
83	20240620	171400	105212150	20050	20050	20050	20050	0
84	20240620	171300	105212150	20050	20050	20050	20050	0
85	20240620	171200	105212150	20050	20050	20050	20050	0
86	20240620	171100	105212150	20050	20050	20050	20050	0
87	20240620	171000	105212150	20050	20050	20050	20050	0
88	20240620	170900	105212150	20050	20050	20050	20050	0
89	20240620	170800	105212150	20050	20050	20050	20050	0
90	20240620	170700	105212150	20050	20050	20050	20050	0
91	20240620	170600	105212150	20050	20050	20050	20050	0
92	20240620	170500	105212150	20050	20050	20050	20050	396
93	20240620	170400	105212150	20050	20050	20050	20050	0
94	20240620	170300	105212150	20050	20050	20050	20050	0
95	20240620	170200	105212150	20050	20050	20050	20050	0
96	20240620	170100	105212150	20050	20050	20050	20050	0
97	20240620	170000	105212150	20050	20050	20050	20050	0
98	20240620	165900	105212150	20050	20050	20050	20050	0
99	20240620	165800	105212150	20050	20050	20050	20050	0
100	20240620	165700	105212150	20050	20050	20050	20050	0
101	20240620	165600	105212150	20050	20050	20050	20050	0
102	20240620	165500	105212150	20050	20050	20050	20050	0
103	20240620	165400	105212150	20050	20050	20050	20050	0
104	20240620	165300	105212150	20050	20050	20050	20050	0
105	20240620	165200	105212150	20050	20050	20050	20050	0
106	20240620	165100	105212150	20050	20050	20050	20050	0
107	20240620	165000	105212150	20050	20050	20050	20050	0
108	20240620	164900	105212150	20050	20050	20050	20050	0
109	20240620	164800	105212150	20050	20050	20050	20050	0
110	20240620	164700	105212150	20050	20050	20050	20050	0
111	20240620	164600	105212150	20050	20050	20050	20050	0
112	20240620	164500	105212150	20050	20050	20050	20050	0
113	20240620	164400	105212150	20050	20050	20050	20050	0
114	20240620	164300	105212150	20050	20050	20050	20050	0
115	20240620	164200	105212150	20050	20050	20050	20050	0
116	20240620	164100	105212150	20050	20050	20050	20050	0
117	20240620	164000	105212150	20050	20050	20050	20050	0
118	20240620	163900	105212150	20050	20050	20050	20050	0
119	20240620	163800	105212150	20050	20050	20050	20050	0
120	20240620	163700	105212150	20050	20050	20050	20050	0
121	20240620	163600	105212150	20050	20050	20050	20050	0
122	20240620	163500	105212150	20050	20050	20050	20050	396
123	20240620	163400	105212150	20050	20050	20050	20050	0
124	20240620	163300	105212150	20050	20050	20050	20050	0
125	20240620	163200	105212150	20050	20050	20050	20050	0
126	20240620	163100	105212150	20050	20050	20050	20050	0
127	20240620	163000	105212150	20050	20050	20050	20050	0
128	20240620	162900	105212150	20050	20050	20050	20050	0
129	20240620	162800	105212150	20050	20050	20050	20050	0
130	20240620	162700	105212150	20050	20050	20050	20050	0
131	20240620	162600	105212150	20050	20050	20050	20050	0
132	20240620	162500	105212150	20050	20050	20050	20050	0
133	20240620	162400	105212150	20050	20050	20050	20050	0
134	20240620	162300	105212150	20050	20050	20050	20050	0
135	20240620	162200	105212150	20050	20050	20050	20050	0
136	20240620	162100	105212150	20050	20050	20050	20050	0
137	20240620	162000	105212150	20050	20050	20050	20050	0
138	20240620	161900	105212150	20050	20050	20050	20050	0
139	20240620	161800	105212150	20050	20050	20050	20050	0
140	20240620	161700	105212150	20050	20050	20050	20050	0
141	20240620	161600	105212150	20050	20050	20050	20050	0
142	20240620	161500	105212150	20050	20050	20050	20050	0
143	20240620	161400	105212150	20050	20050	20050	20050	0
144	20240620	161300	105212150	20050	20050	20050	20050	0
145	20240620	161200	105212150	20050	20050	20050	20050	0
146	20240620	161100	105212150	20050	20050	20050	20050	0
147	20240620	161000	105212150	20050	20050	20050	20050	0
148	20240620	160900	105212150	20050	20050	20050	20050	0
149	20240620	160800	105212150	20050	20050	20050	20050	0
150	20240620	160700	105212150	20050	20050	20050	20050	0
151	20240620	160600	105212150	20050	20050	20050	20050	0
152	20240620	160500	105212150	20050	20050	20050	20050	396
153	20240620	160400	105212150	20050	20050	20050	20050	0
154	20240620	160300	105212150	20050	20050	20050	20050	0
155	20240620	160200	105212150	20050	20050	20050	20050	0
156	20240620	160100	105212150	20050	20050	20050	20050	0
157	20240620	160000	105212150	20050	20050	20050	20050	0
158	20240620	155900	105212150	20050	20050	20050	20050	0
159	20240620	155800	105212150	20050	20050	20050	20050	0
160	20240620	155700	105212150	20050	20050	20050	20050	0
161	20240620	155600	105212150	20050	20050	20050	20050	0
162	20240620	155500	105212150	20050	20050	20050	20050	0
163	20240620	155400	105212150	20050	20050	20050	20050	0
164	20240620	155300	105212150	20050	20050	20050	20050	0
165	20240620	155200	105212150	20050	20050	20050	20050	0
166	20240620	155100	105212150	20050	20050	20050	20050	0
167	20240620	155000	105212150	20050	20050	20050	20050	0
168	20240620	154900	105212150	20050	20050	20050	20050	0
169	20240620	154800	105212150	20050	20050	20050	20050	0
170	20240620	154700	105212150	20050	20050	20050	20050	0
171	20240620	154600	105212150	20050	20050	20050	20050	0
172	20240620	154500	105212150	20050	20050	20050	20050	0
173	20240620	154400	105212150	20050	20050	20050	20050	0
174	20240620	154300	105212150	20050	20050	20050	20050	0
175	20240620	154200	105212150	20050	20050	20050	20050	0
176	20240620	154100	105212150	20050	20050	20050	20050	0
177	20240620	154000	105212150	20050	20050	20050	20050	0
178	20240620	153900	105212150	20050	20050	20050	20050	0
179	20240620	153800	105212150	20050	20050	20050	20050	0
180	20240620	153700	105212150	20050	20050	20050	20050	0
181	20240620	153600	105212150	20050	20050	20050	20050	0
182	20240620	153500	105212150	20050	20050	20050	20050	396
183	20240620	153400	105212150	20050	20050	20050	20050	0
184	20240620	153300	105212150	20050	20050	20050	20050	0
185	20240620	153200	105212150	20050	20050	20050	20050	0
186	20240620	153100	105212150	20050	20050	20050	20050	0
187	20240620	153000	105212150	20050	20050	20050	20050	396
188	20240620	152900	97272350	20100	20100	20100	20100	0
189	20240620	152800	97272350	20100	20100	20100	20100	0
190	20240620	152700	97272350	20100	20100	20100	20100	0
191	20240620	152600	97272350	20100	20100	20100	20100	0
192	20240620	152500	97272350	20100	20100	20100	20100	0
193	20240620	152400	97272350	20100	20100	20100	20100	0
194	20240620	152300	97272350	20100	20100	20100	20100	0
195	20240620	152200	97272350	20100	20100	20100	20100	0
196	20240620	152100	97272350	20100	20100	20100	20100	0
197	20240620	152000	97272350	20100	20100	20100	20100	0
198	20240620	151900	97272350	20100	20100	20100	20100	1
199	20240620	151800	97252250	20100	20100	20100	20100	1
200	20240620	151700	97232150	20200	20200	20200	20200	0
201	20240620	151600	97232150	20200	20100	20200	20100	12
202	20240620	151500	96989950	20150	20150	20150	20150	0
203	20240620	151400	96989950	20150	20150	20150	20150	1
204	20240620	151300	96969800	20150	20150	20150	20150	0
205	20240620	151200	96969800	20150	20150	20150	20150	0
206	20240620	151100	96969800	20150	20150	20150	20150	0
207	20240620	151000	96969800	20150	20150	20150	20150	0
208	20240620	150900	96969800	20150	20100	20150	20100	3
209	20240620	150800	96909400	20100	20100	20100	20100	0
210	20240620	150700	96909400	20100	20100	20100	20100	0
211	20240620	150600	96909400	20100	20100	20100	20100	0
212	20240620	150500	96909400	20100	20100	20100	20100	0
213	20240620	150400	96909400	20100	20100	20100	20100	0
214	20240620	150300	96909400	20100	20100	20100	20100	0
215	20240620	150200	96909400	20100	20100	20100	20100	0
216	20240620	150100	96909400	20100	20100	20100	20100	0
217	20240620	150000	96909400	20100	20100	20100	20100	0
218	20240620	145900	96909400	20100	20100	20100	20100	0
219	20240620	145800	96909400	20100	20100	20100	20100	0
220	20240620	145700	96909400	20100	20100	20100	20100	0
221	20240620	145600	96909400	20100	20100	20100	20100	0
222	20240620	145500	96909400	20100	20100	20100	20100	0
223	20240620	145400	96909400	20100	20100	20100	20100	0
224	20240620	145300	96909400	20100	20100	20100	20100	0
225	20240620	145200	96909400	20100	20100	20100	20100	0
226	20240620	145100	96909400	20100	20100	20100	20100	0
227	20240620	145000	96909400	20100	20100	20100	20100	0
228	20240620	144900	96909400	20100	20100	20100	20100	5
229	20240620	144800	96808900	20200	20200	20200	20200	0
230	20240620	144700	96808900	20200	20200	20200	20200	0
231	20240620	144600	96808900	20200	20200	20200	20200	0
232	20240620	144500	96808900	20200	20200	20200	20200	0
233	20240620	144400	96808900	20200	20200	20200	20200	0
234	20240620	144300	96808900	20200	20200	20200	20200	0
235	20240620	144200	96808900	20200	20200	20200	20200	0
236	20240620	144100	96808900	20200	20150	20200	20150	8
237	20240620	144000	96647550	20200	20200	20200	20200	0
238	20240620	143900	96647550	20200	20200	20200	20200	0
239	20240620	143800	96647550	20200	20200	20200	20200	0
240	20240620	143700	96647550	20200	20200	20200	20200	0
241	20240620	143600	96647550	20200	20200	20200	20200	0
242	20240620	143500	96647550	20200	20200	20200	20200	0
243	20240620	143400	96647550	20200	20200	20200	20200	0
244	20240620	143300	96647550	20200	20200	20200	20200	0
245	20240620	143200	96647550	20200	20200	20200	20200	0
246	20240620	143100	96647550	20200	20200	20200	20200	0
247	20240620	143000	96647550	20200	20150	20200	20150	5
248	20240620	142900	96546750	20250	20250	20250	20250	0
249	20240620	142800	96546750	20250	20250	20250	20250	0
250	20240620	142700	96546750	20250	20250	20250	20250	0
251	20240620	142600	96546750	20250	20250	20250	20250	0
252	20240620	142500	96546750	20250	20250	20250	20250	0
253	20240620	142400	96546750	20250	20250	20250	20250	0
254	20240620	142300	96546750	20250	20250	20250	20250	0
255	20240620	142200	96546750	20250	20200	20250	20200	105
256	20240620	142100	94420550	20200	20200	20200	20200	1
257	20240620	142000	94400350	20200	20200	20200	20200	0
258	20240620	141900	94400350	20200	20200	20200	20200	2
259	20240620	141800	94359950	20250	20250	20250	20250	0
260	20240620	141700	94359950	20250	20250	20250	20250	0
261	20240620	141600	94359950	20250	20250	20250	20250	0
262	20240620	141500	94359950	20250	20250	20250	20250	0
263	20240620	141400	94359950	20250	20250	20250	20250	0
264	20240620	141300	94359950	20250	20250	20250	20250	0
265	20240620	141200	94359950	20250	20250	20250	20250	0
266	20240620	141100	94359950	20250	20250	20250	20250	0
267	20240620	141000	94359950	20250	20250	20250	20250	0
268	20240620	140900	94359950	20250	20250	20250	20250	0
269	20240620	140800	94359950	20250	20250	20250	20250	0
270	20240620	140700	94359950	20250	20250	20250	20250	0
271	20240620	140600	94359950	20250	20250	20250	20250	0
272	20240620	140500	94359950	20250	20250	20250	20250	0
273	20240620	140400	94359950	20250	20250	20250	20250	0
274	20240620	140300	94359950	20250	20250	20250	20250	0
275	20240620	140200	94359950	20250	20150	20250	20150	105
276	20240620	140100	92239950	20000	20100	20100	20000	2000
277	20240620	140000	52215200	20150	20100	20150	20100	67
278	20240620	135900	50868300	20100	20100	20100	20100	0
279	20240620	135800	50868300	20100	20100	20100	20100	0
280	20240620	135700	50868300	20100	20100	20100	20100	0
281	20240620	135600	50868300	20100	20100	20100	20100	0
282	20240620	135500	50868300	20100	20100	20100	20100	1
283	20240620	135400	50848200	20150	20150	20150	20150	0
284	20240620	135300	50848200	20150	20150	20150	20150	0
285	20240620	135200	50848200	20150	20150	20150	20150	0
286	20240620	135100	50848200	20150	20150	20150	20150	0
287	20240620	135000	50848200	20150	20150	20150	20150	0
288	20240620	134900	50848200	20150	20150	20150	20150	0
289	20240620	134800	50848200	20150	20150	20150	20150	0
290	20240620	134700	50848200	20150	20150	20150	20150	0
291	20240620	134600	50848200	20150	20150	20150	20150	0
292	20240620	134500	50848200	20150	20150	20150	20150	0
293	20240620	134400	50848200	20150	20150	20150	20150	0
294	20240620	134300	50848200	20150	20150	20150	20150	0
295	20240620	134200	50848200	20150	20150	20150	20150	0
296	20240620	134100	50848200	20150	20150	20150	20150	0
297	20240620	134000	50848200	20150	20150	20150	20150	0
298	20240620	133900	50848200	20150	20150	20150	20150	0
299	20240620	133800	50848200	20150	20150	20150	20150	0
300	20240620	133700	50848200	20150	20150	20150	20150	0
301	20240620	133600	50848200	20150	20150	20150	20150	0
302	20240620	133500	50848200	20150	20150	20150	20150	0
303	20240620	133400	50848200	20150	20150	20150	20150	0
304	20240620	133300	50848200	20150	20150	20150	20150	0
305	20240620	133200	50848200	20150	20150	20150	20150	0
306	20240620	133100	50848200	20150	20150	20150	20150	0
307	20240620	133000	50848200	20150	20150	20150	20150	0
308	20240620	132900	50848200	20150	20150	20150	20150	0
309	20240620	132800	50848200	20150	20150	20150	20150	0
310	20240620	132700	50848200	20150	20150	20150	20150	0
311	20240620	132600	50848200	20150	20150	20150	20150	0
312	20240620	132500	50848200	20150	20150	20150	20150	0
313	20240620	132400	50848200	20150	20150	20150	20150	0
314	20240620	132300	50848200	20150	20150	20150	20150	0
315	20240620	132200	50848200	20150	20150	20150	20100	145
316	20240620	132100	47926500	20100	20100	20100	20100	0
317	20240620	132000	47926500	20100	20100	20100	20100	0
318	20240620	131900	47926500	20100	20100	20100	20100	0
319	20240620	131800	47926500	20100	20100	20100	20100	0
320	20240620	131700	47926500	20100	20100	20100	20100	0
321	20240620	131600	47926500	20100	20100	20100	20100	0
322	20240620	131500	47926500	20100	20100	20100	20100	0
323	20240620	131400	47926500	20100	20100	20100	20100	0
324	20240620	131300	47926500	20100	20100	20100	20100	1
325	20240620	131200	47906400	20150	20150	20150	20150	0
326	20240620	131100	47906400	20150	20150	20150	20150	0
327	20240620	131000	47906400	20150	20150	20150	20150	0
328	20240620	130900	47906400	20150	20150	20150	20150	0
329	20240620	130800	47906400	20150	20150	20150	20150	0
330	20240620	130700	47906400	20150	20150	20150	20150	0
331	20240620	130600	47906400	20150	20150	20150	20150	0
332	20240620	130500	47906400	20150	20150	20150	20150	0
333	20240620	130400	47906400	20150	20150	20150	20150	0
334	20240620	130300	47906400	20150	20150	20150	20150	0
335	20240620	130200	47906400	20150	20150	20150	20150	0
336	20240620	130100	47906400	20150	20050	20150	20050	84
337	20240620	130000	46221800	20150	20150	20150	20150	1
338	20240620	125900	46201650	20150	20150	20150	20150	0
339	20240620	125800	46201650	20150	20000	20150	20000	1077
340	20240620	125700	24653600	20100	20100	20100	20100	0
341	20240620	125600	24653600	20100	20100	20100	20100	0
342	20240620	125500	24653600	20100	20100	20100	20100	0
343	20240620	125400	24653600	20100	20100	20100	20100	0
344	20240620	125300	24653600	20100	20100	20100	20100	0
345	20240620	125200	24653600	20100	20100	20100	20100	0
346	20240620	125100	24653600	20100	20100	20100	20100	0
347	20240620	125000	24653600	20100	20100	20100	20100	0
348	20240620	124900	24653600	20100	20100	20100	20100	0
349	20240620	124800	24653600	20100	20100	20100	20100	0
350	20240620	124700	24653600	20100	20100	20100	20100	0
351	20240620	124600	24653600	20100	20100	20100	20100	0
352	20240620	124500	24653600	20100	20100	20100	20100	0
353	20240620	124400	24653600	20100	20100	20100	20100	0
354	20240620	124300	24653600	20100	20100	20100	20100	0
355	20240620	124200	24653600	20100	20100	20100	20100	1
356	20240620	124100	24633500	20150	20150	20150	20150	4
357	20240620	124000	24552900	20150	20150	20150	20150	0
358	20240620	123900	24552900	20150	20150	20150	20150	0
359	20240620	123800	24552900	20150	20150	20150	20150	0
360	20240620	123700	24552900	20150	20150	20150	20150	0
361	20240620	123600	24552900	20150	20150	20150	20150	0
362	20240620	123500	24552900	20150	20150	20150	20150	0
363	20240620	123400	24552900	20150	20150	20150	20150	0
364	20240620	123300	24552900	20150	20100	20150	20100	3
365	20240620	123200	24492500	20050	20050	20050	20050	6
366	20240620	123100	24372200	20050	20050	20050	20050	0
367	20240620	123000	24372200	20050	20050	20050	20050	5
368	20240620	122900	24271950	20150	20150	20150	20150	0
369	20240620	122800	24271950	20150	20150	20150	20150	0
370	20240620	122700	24271950	20150	20150	20150	20150	0
371	20240620	122600	24271950	20150	20150	20150	20150	0
372	20240620	122500	24271950	20150	20150	20150	20150	0
373	20240620	122400	24271950	20150	20150	20150	20150	0
374	20240620	122300	24271950	20150	20150	20150	20150	0
375	20240620	122200	24271950	20150	20150	20150	20150	0
376	20240620	122100	24271950	20150	20150	20150	20150	0
377	20240620	122000	24271950	20150	20150	20150	20150	0
378	20240620	121900	24271950	20150	20150	20150	20150	1
379	20240620	121800	24251800	20150	20150	20150	20150	0
380	20240620	121700	24251800	20150	20150	20150	20150	0
381	20240620	121600	24251800	20150	20150	20150	20150	0
382	20240620	121500	24251800	20150	20150	20150	20150	0
383	20240620	121400	24251800	20150	20150	20150	20150	0
384	20240620	121300	24251800	20150	20150	20150	20150	0
385	20240620	121200	24251800	20150	20150	20150	20150	0
386	20240620	121100	24251800	20150	20150	20150	20150	0
387	20240620	121000	24251800	20150	20100	20150	20100	101
388	20240620	120900	22221450	20150	20100	20150	20100	45
389	20240620	120800	21316850	20100	20100	20100	20100	348
390	20240620	120700	14322050	20050	20050	20050	20050	0
391	20240620	120600	14322050	20050	20050	20050	20050	0
392	20240620	120500	14322050	20050	20050	20050	20050	0
393	20240620	120400	14322050	20050	20050	20050	20050	0
394	20240620	120300	14322050	20050	20050	20050	20050	0
395	20240620	120200	14322050	20050	20050	20050	20050	0
396	20240620	120100	14322050	20050	20050	20050	20050	0
397	20240620	120000	14322050	20050	20050	20050	20050	0
398	20240620	115900	14322050	20050	20050	20050	20050	0
399	20240620	115800	14322050	20050	20050	20050	20050	0
400	20240620	115700	14322050	20050	20050	20050	20050	0
401	20240620	115600	14322050	20050	20050	20050	20050	0
402	20240620	115500	14322050	20050	20050	20050	20050	0
403	20240620	115400	14322050	20050	20050	20050	20050	0
404	20240620	115300	14322050	20050	20050	20050	20050	0
405	20240620	115200	14322050	20050	20050	20050	20050	0
406	20240620	115100	14322050	20050	20050	20050	20050	0
407	20240620	115000	14322050	20050	20050	20050	20050	0
408	20240620	114900	14322050	20050	20050	20050	20050	0
409	20240620	114800	14322050	20050	20050	20050	20050	0
410	20240620	114700	14322050	20050	20050	20050	20050	9
411	20240620	114600	14141600	20050	20050	20050	20050	0
412	20240620	114500	14141600	20050	20050	20050	20050	0
413	20240620	114400	14141600	20050	20050	20050	20050	1
414	20240620	114300	14121550	20100	20100	20100	20100	0
415	20240620	114200	14121550	20100	20100	20100	20100	0
416	20240620	114100	14121550	20100	20100	20100	20100	0
417	20240620	114000	14121550	20100	20100	20100	20100	0
418	20240620	113900	14121550	20100	20100	20100	20100	0
419	20240620	113800	14121550	20100	20100	20100	20100	0
420	20240620	113700	14121550	20100	20100	20100	20100	53
421	20240620	113600	13056250	20100	20100	20100	20100	0
422	20240620	113500	13056250	20100	20100	20100	20100	0
423	20240620	113400	13056250	20100	20100	20100	20100	0
424	20240620	113300	13056250	20100	20100	20100	20100	0
425	20240620	113200	13056250	20100	20100	20100	20100	0
426	20240620	113100	13056250	20100	20100	20100	20100	0
427	20240620	113000	13056250	20100	20100	20100	20100	0
428	20240620	112900	13056250	20100	20100	20100	20100	0
429	20240620	112800	13056250	20100	20100	20100	20100	1
430	20240620	112700	13036150	20100	20100	20100	20100	0
431	20240620	112600	13036150	20100	20100	20100	20100	0
432	20240620	112500	13036150	20100	20100	20100	20100	0
433	20240620	112400	13036150	20100	20100	20100	20100	0
434	20240620	112300	13036150	20100	20100	20100	20100	0
435	20240620	112200	13036150	20100	20100	20100	20100	0
436	20240620	112100	13036150	20100	20100	20100	20100	0
437	20240620	112000	13036150	20100	20000	20100	20000	11
438	20240620	111900	12816050	20050	20050	20050	20050	0
439	20240620	111800	12816050	20050	20050	20050	20050	0
440	20240620	111700	12816050	20050	20050	20050	20050	0
441	20240620	111600	12816050	20050	20050	20050	20050	0
442	20240620	111500	12816050	20050	20050	20050	20050	3
443	20240620	111400	12755900	20100	20100	20100	20100	0
444	20240620	111300	12755900	20100	20100	20100	20100	3
445	20240620	111200	12695600	20100	20100	20100	20100	0
446	20240620	111100	12695600	20100	20100	20100	20100	0
447	20240620	111000	12695600	20100	20100	20100	20100	7
448	20240620	110900	12554900	20100	20100	20100	20100	138
449	20240620	110800	9781100	20100	20100	20100	20100	0
450	20240620	110700	9781100	20100	20100	20100	20100	0
451	20240620	110600	9781100	20100	20100	20100	20100	0
452	20240620	110500	9781100	20100	20100	20100	20100	0
453	20240620	110400	9781100	20100	20100	20100	20100	0
454	20240620	110300	9781100	20100	20100	20100	20100	0
455	20240620	110200	9781100	20100	20100	20100	20100	0
456	20240620	110100	9781100	20100	20100	20100	20100	0
457	20240620	110000	9781100	20100	20100	20100	20100	1
458	20240620	105900	9761000	20050	20050	20050	20050	0
459	20240620	105800	9761000	20050	20050	20050	20050	0
460	20240620	105700	9761000	20050	20050	20050	20050	0
461	20240620	105600	9761000	20050	20050	20050	20050	0
462	20240620	105500	9761000	20050	20050	20050	20050	1
463	20240620	105400	9740950	20100	20100	20100	20100	0
464	20240620	105300	9740950	20100	20100	20100	20100	0
465	20240620	105200	9740950	20100	20100	20100	20100	0
466	20240620	105100	9740950	20100	20100	20100	20100	0
467	20240620	105000	9740950	20100	20100	20100	20100	0
468	20240620	104900	9740950	20100	20100	20100	20100	0
469	20240620	104800	9740950	20100	20100	20100	20100	0
470	20240620	104700	9740950	20100	20100	20100	20100	0
471	20240620	104600	9740950	20100	20100	20100	20100	0
472	20240620	104500	9740950	20100	20100	20100	20100	0
473	20240620	104400	9740950	20100	20100	20100	20100	0
474	20240620	104300	9740950	20100	20100	20100	20100	0
475	20240620	104200	9740950	20100	20100	20100	20100	0
476	20240620	104100	9740950	20100	20100	20100	20100	0
477	20240620	104000	9740950	20100	20100	20100	20100	0
478	20240620	103900	9740950	20100	20100	20100	20100	53
479	20240620	103800	8675650	20100	20100	20100	20100	0
480	20240620	103700	8675650	20100	20100	20100	20100	0
481	20240620	103600	8675650	20100	20100	20100	20100	0
482	20240620	103500	8675650	20100	20100	20100	20100	0
483	20240620	103400	8675650	20100	20100	20100	20100	1
484	20240620	103300	8655550	20050	20050	20050	20050	0
485	20240620	103200	8655550	20050	20050	20050	20050	0
486	20240620	103100	8655550	20050	20050	20050	20050	0
487	20240620	103000	8655550	20050	20050	20050	20050	0
488	20240620	102900	8655550	20050	20100	20100	20050	7
489	20240620	102800	8514900	20100	20100	20100	20100	0
490	20240620	102700	8514900	20100	20100	20100	20100	53
491	20240620	102600	7449600	20100	20100	20100	20100	0
492	20240620	102500	7449600	20100	20100	20100	20100	0
493	20240620	102400	7449600	20100	20100	20100	20100	0
494	20240620	102300	7449600	20100	20100	20100	20100	0
495	20240620	102200	7449600	20100	20100	20100	20100	0
496	20240620	102100	7449600	20100	20100	20100	20100	0
497	20240620	102000	7449600	20100	20100	20100	20100	0
498	20240620	101900	7449600	20100	20100	20100	20100	0
499	20240620	101800	7449600	20100	20100	20100	20100	0
500	20240620	101700	7449600	20100	20100	20100	20100	0
501	20240620	101600	7449600	20100	20100	20100	20100	0
502	20240620	101500	7449600	20100	20100	20100	20100	0
503	20240620	101400	7449600	20100	20100	20100	20100	0
504	20240620	101300	7449600	20100	20100	20100	20050	157
505	20240620	101200	4301300	20100	20100	20100	20100	0
506	20240620	101100	4301300	20100	20100	20100	20100	0
507	20240620	101000	4301300	20100	20100	20100	20100	0
508	20240620	100900	4301300	20100	20100	20100	20100	145
509	20240620	100800	1386800	20100	20100	20100	20100	0
510	20240620	100700	1386800	20100	20100	20100	20100	0
511	20240620	100600	1386800	20100	20100	20100	20100	0
512	20240620	100500	1386800	20100	20100	20100	20100	0
513	20240620	100400	1386800	20100	20100	20100	20100	6
514	20240620	100300	1266200	20100	20100	20100	20100	0
515	20240620	100200	1266200	20100	20100	20100	20100	0
516	20240620	100100	1266200	20100	20100	20100	20100	0
517	20240620	100000	1266200	20100	20100	20100	20100	0
518	20240620	095900	1266200	20100	20100	20100	20100	0
519	20240620	095800	1266200	20100	20100	20100	20100	0
520	20240620	095700	1266200	20100	20100	20100	20100	0
521	20240620	095600	1266200	20100	20100	20100	20100	0
522	20240620	095500	1266200	20100	20100	20100	20100	2
523	20240620	095400	1226000	20100	20100	20100	20100	0
524	20240620	095300	1226000	20100	20100	20100	20100	0
525	20240620	095200	1226000	20100	20100	20100	20100	0
526	20240620	095100	1226000	20100	20100	20100	20100	0
527	20240620	095000	1226000	20100	20100	20100	20100	0
528	20240620	094900	1226000	20100	20100	20100	20100	0
529	20240620	094800	1226000	20100	20100	20100	20100	0
530	20240620	094700	1226000	20100	20100	20100	20100	0
531	20240620	094600	1226000	20100	20100	20100	20100	0
532	20240620	094500	1226000	20100	20100	20100	20100	0
533	20240620	094400	1226000	20100	20100	20100	20100	0
534	20240620	094300	1226000	20100	20100	20100	20100	0
535	20240620	094200	1226000	20100	20100	20100	20100	2
536	20240620	094100	1185800	20100	20100	20100	20100	0
537	20240620	094000	1185800	20100	20100	20100	20100	0
538	20240620	093900	1185800	20100	20100	20100	20100	0
539	20240620	093800	1185800	20100	20100	20100	20100	0
540	20240620	093700	1185800	20100	20100	20100	20100	0
541	20240620	093600	1185800	20100	20100	20100	20100	0
542	20240620	093500	1185800	20100	20100	20100	20100	0
543	20240620	093400	1185800	20100	20100	20100	20100	0
544	20240620	093300	1185800	20100	20100	20100	20100	0
545	20240620	093200	1185800	20100	20100	20100	20100	0
546	20240620	093100	1185800	20100	20100	20100	20100	0
547	20240620	093000	1185800	20100	20100	20100	20100	0
548	20240620	092900	1185800	20100	20100	20100	20100	0
549	20240620	092800	1185800	20100	20100	20100	20100	36
550	20240620	092700	462200	20100	20100	20100	20100	0
551	20240620	092600	462200	20100	20100	20100	20100	0
552	20240620	092500	462200	20100	20100	20100	20100	0
553	20240620	092400	462200	20100	20100	20100	20100	0
554	20240620	092300	462200	20100	20100	20100	20100	0
555	20240620	092200	462200	20100	20100	20100	20100	0
556	20240620	092100	462200	20100	20100	20100	20100	1
557	20240620	092000	442100	20100	20100	20100	20100	0
558	20240620	091900	442100	20100	20100	20100	20100	0
559	20240620	091800	442100	20100	20100	20100	20100	0
560	20240620	091700	442100	20100	20100	20100	20100	0
561	20240620	091600	442100	20100	20100	20100	20100	5
562	20240620	091500	341600	20100	20100	20100	20100	0
563	20240620	091400	341600	20100	20100	20100	20100	0
564	20240620	091300	341600	20100	20100	20100	20100	2
565	20240620	091200	301400	20050	20050	20050	20050	1
566	20240620	091100	281350	20100	20100	20100	20100	0
567	20240620	091000	281350	20100	20100	20100	20100	7
568	20240620	090900	140650	20100	20100	20100	20100	1
569	20240620	090800	120550	20100	20100	20100	20100	0
570	20240620	090700	120550	20100	20100	20100	20100	0
571	20240620	090600	120550	20100	20100	20100	20100	0
572	20240620	090500	120550	20100	20100	20100	20100	0
573	20240620	090400	120550	20100	20100	20100	20100	0
574	20240620	090300	120550	20100	20100	20100	20100	0
575	20240620	090200	120550	20100	20100	20100	20100	1
576	20240620	090100	100450	20100	20100	20100	20100	0
577	20240620	090000	100450	20100	20100	20100	20050	5