KissMeData/006980/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184800	40352810	18900	18900	18900	18900	60
3	20240621	184700	40352810	18900	18900	18900	18900	0
4	20240621	184600	40352810	18900	18900	18900	18900	0
5	20240621	184500	40352810	18900	18900	18900	18900	0
6	20240621	184400	40352810	18900	18900	18900	18900	0
7	20240621	184300	40352810	18900	18900	18900	18900	0
8	20240621	184200	40352810	18900	18900	18900	18900	0
9	20240621	184100	40352810	18900	18900	18900	18900	0
10	20240621	184000	40352810	18900	18900	18900	18900	0
11	20240621	183900	40352810	18900	18900	18900	18900	0
12	20240621	183800	40352810	18900	18900	18900	18900	0
13	20240621	183700	40352810	18900	18900	18900	18900	0
14	20240621	183600	40352810	18900	18900	18900	18900	0
15	20240621	183500	40352810	18900	18900	18900	18900	0
16	20240621	183400	40352810	18900	18900	18900	18900	0
17	20240621	183300	40352810	18900	18900	18900	18900	0
18	20240621	183200	40352810	18900	18900	18900	18900	0
19	20240621	183100	40352810	18900	18900	18900	18900	0
20	20240621	183000	40352810	18900	18900	18900	18900	0
21	20240621	182900	40352810	18900	18900	18900	18900	0
22	20240621	182800	40352810	18900	18900	18900	18900	0
23	20240621	182700	40352810	18900	18900	18900	18900	0
24	20240621	182600	40352810	18900	18900	18900	18900	0
25	20240621	182500	40352810	18900	18900	18900	18900	0
26	20240621	182400	40352810	18900	18900	18900	18900	0
27	20240621	182300	40352810	18900	18900	18900	18900	0
28	20240621	182200	40352810	18900	18900	18900	18900	0
29	20240621	182100	40352810	18900	18900	18900	18900	0
30	20240621	182000	40352810	18900	18900	18900	18900	0
31	20240621	181900	40352810	18900	18900	18900	18900	0
32	20240621	181800	40352810	18900	18900	18900	18900	60
33	20240621	181700	40352810	18900	18900	18900	18900	0
34	20240621	181600	40352810	18900	18900	18900	18900	0
35	20240621	181500	40352810	18900	18900	18900	18900	0
36	20240621	181400	40352810	18900	18900	18900	18900	0
37	20240621	181300	40352810	18900	18900	18900	18900	0
38	20240621	181200	40352810	18900	18900	18900	18900	0
39	20240621	181100	40352810	18900	18900	18900	18900	0
40	20240621	181000	40352810	18900	18900	18900	18900	0
41	20240621	180900	40352810	18900	18900	18900	18900	0
42	20240621	180800	40352810	18900	18900	18900	18900	0
43	20240621	180700	40352810	18900	18900	18900	18900	0
44	20240621	180600	40352810	18900	18900	18900	18900	0
45	20240621	180500	40352810	18900	18900	18900	18900	0
46	20240621	180400	40352810	18900	18900	18900	18900	0
47	20240621	180300	40352810	18900	18900	18900	18900	0
48	20240621	180200	40352810	18900	18900	18900	18900	0
49	20240621	180100	40352810	18900	18900	18900	18900	0
50	20240621	180000	40352810	18900	18900	18900	18900	0
51	20240621	175900	40352810	18900	18900	18900	18900	0
52	20240621	175800	40352810	18900	18900	18900	18900	0
53	20240621	175700	40352810	18900	18900	18900	18900	0
54	20240621	175600	40352810	18900	18900	18900	18900	0
55	20240621	175500	40352810	18900	18900	18900	18900	0
56	20240621	175400	40352810	18900	18900	18900	18900	0
57	20240621	175300	40352810	18900	18900	18900	18900	0
58	20240621	175200	40352810	18900	18900	18900	18900	0
59	20240621	175100	40352810	18900	18900	18900	18900	0
60	20240621	175000	40352810	18900	18900	18900	18900	0
61	20240621	174900	40352810	18900	18900	18900	18900	0
62	20240621	174800	40352810	18900	18900	18900	18900	60
63	20240621	174700	40352810	18900	18900	18900	18900	0
64	20240621	174600	40352810	18900	18900	18900	18900	0
65	20240621	174500	40352810	18900	18900	18900	18900	0
66	20240621	174400	40352810	18900	18900	18900	18900	0
67	20240621	174300	40352810	18900	18900	18900	18900	0
68	20240621	174200	40352810	18900	18900	18900	18900	0
69	20240621	174100	40352810	18900	18900	18900	18900	0
70	20240621	174000	40352810	18900	18900	18900	18900	0
71	20240621	173900	40352810	18900	18900	18900	18900	0
72	20240621	173800	40352810	18900	18900	18900	18900	0
73	20240621	173700	40352810	18900	18900	18900	18900	0
74	20240621	173600	40352810	18900	18900	18900	18900	0
75	20240621	173500	40352810	18900	18900	18900	18900	0
76	20240621	173400	40352810	18900	18900	18900	18900	0
77	20240621	173300	40352810	18900	18900	18900	18900	0
78	20240621	173200	40352810	18900	18900	18900	18900	0
79	20240621	173100	40352810	18900	18900	18900	18900	0
80	20240621	173000	40352810	18900	18900	18900	18900	0
81	20240621	172900	40352810	18900	18900	18900	18900	0
82	20240621	172800	40352810	18900	18900	18900	18900	0
83	20240621	172700	40352810	18900	18900	18900	18900	0
84	20240621	172600	40352810	18900	18900	18900	18900	0
85	20240621	172500	40352810	18900	18900	18900	18900	0
86	20240621	172400	40352810	18900	18900	18900	18900	0
87	20240621	172300	40352810	18900	18900	18900	18900	0
88	20240621	172200	40352810	18900	18900	18900	18900	0
89	20240621	172100	40352810	18900	18900	18900	18900	0
90	20240621	172000	40352810	18900	18900	18900	18900	0
91	20240621	171900	40352810	18900	18900	18900	18900	0
92	20240621	171800	40352810	18900	18900	18900	18900	60
93	20240621	171700	40352810	18900	18900	18900	18900	0
94	20240621	171600	40352810	18900	18900	18900	18900	0
95	20240621	171500	40352810	18900	18900	18900	18900	0
96	20240621	171400	40352810	18900	18900	18900	18900	0
97	20240621	171300	40352810	18900	18900	18900	18900	0
98	20240621	171200	40352810	18900	18900	18900	18900	0
99	20240621	171100	40352810	18900	18900	18900	18900	0
100	20240621	171000	40352810	18900	18900	18900	18900	0
101	20240621	170900	40352810	18900	18900	18900	18900	0
102	20240621	170800	40352810	18900	18900	18900	18900	0
103	20240621	170700	40352810	18900	18900	18900	18900	0
104	20240621	170600	40352810	18900	18900	18900	18900	0
105	20240621	170500	40352810	18900	18900	18900	18900	0
106	20240621	170400	40352810	18900	18900	18900	18900	0
107	20240621	170300	40352810	18900	18900	18900	18900	0
108	20240621	170200	40352810	18900	18900	18900	18900	0
109	20240621	170100	40352810	18900	18900	18900	18900	0
110	20240621	170000	40352810	18900	18900	18900	18900	0
111	20240621	165900	40352810	18900	18900	18900	18900	0
112	20240621	165800	40352810	18900	18900	18900	18900	0
113	20240621	165700	40352810	18900	18900	18900	18900	0
114	20240621	165600	40352810	18900	18900	18900	18900	0
115	20240621	165500	40352810	18900	18900	18900	18900	0
116	20240621	165400	40352810	18900	18900	18900	18900	0
117	20240621	165300	40352810	18900	18900	18900	18900	0
118	20240621	165200	40352810	18900	18900	18900	18900	0
119	20240621	165100	40352810	18900	18900	18900	18900	0
120	20240621	165000	40352810	18900	18900	18900	18900	0
121	20240621	164900	40352810	18900	18900	18900	18900	0
122	20240621	164800	40352810	18900	18900	18900	18900	60
123	20240621	164700	40352810	18900	18900	18900	18900	0
124	20240621	164600	40352810	18900	18900	18900	18900	0
125	20240621	164500	40352810	18900	18900	18900	18900	0
126	20240621	164400	40352810	18900	18900	18900	18900	0
127	20240621	164300	40352810	18900	18900	18900	18900	0
128	20240621	164200	40352810	18900	18900	18900	18900	0
129	20240621	164100	40352810	18900	18900	18900	18900	0
130	20240621	164000	40352810	18900	18900	18900	18900	0
131	20240621	163900	40352810	18900	18900	18900	18900	0
132	20240621	163800	40352810	18900	18900	18900	18900	0
133	20240621	163700	40352810	18900	18900	18900	18900	0
134	20240621	163600	40352810	18900	18900	18900	18900	0
135	20240621	163500	40352810	18900	18900	18900	18900	0
136	20240621	163400	40352810	18900	18900	18900	18900	0
137	20240621	163300	40352810	18900	18900	18900	18900	0
138	20240621	163200	40352810	18900	18900	18900	18900	0
139	20240621	163100	40352810	18900	18900	18900	18900	0
140	20240621	163000	40352810	18900	18900	18900	18900	0
141	20240621	162900	40352810	18900	18900	18900	18900	0
142	20240621	162800	40352810	18900	18900	18900	18900	0
143	20240621	162700	40352810	18900	18900	18900	18900	0
144	20240621	162600	40352810	18900	18900	18900	18900	0
145	20240621	162500	40352810	18900	18900	18900	18900	0
146	20240621	162400	40352810	18900	18900	18900	18900	0
147	20240621	162300	40352810	18900	18900	18900	18900	0
148	20240621	162200	40352810	18900	18900	18900	18900	0
149	20240621	162100	40352810	18900	18900	18900	18900	0
150	20240621	162000	40352810	18900	18900	18900	18900	0
151	20240621	161900	40352810	18900	18900	18900	18900	0
152	20240621	161800	40352810	18900	18900	18900	18900	60
153	20240621	161700	40352810	18900	18900	18900	18900	0
154	20240621	161600	40352810	18900	18900	18900	18900	0
155	20240621	161500	40352810	18900	18900	18900	18900	0
156	20240621	161400	40352810	18900	18900	18900	18900	0
157	20240621	161300	40352810	18900	18900	18900	18900	0
158	20240621	161200	40352810	18900	18900	18900	18900	0
159	20240621	161100	40352810	18900	18900	18900	18900	0
160	20240621	161000	40352810	18900	18900	18900	18900	0
161	20240621	160900	40352810	18900	18900	18900	18900	0
162	20240621	160800	40352810	18900	18900	18900	18900	0
163	20240621	160700	40352810	18900	18900	18900	18900	0
164	20240621	160600	40352810	18900	18900	18900	18900	0
165	20240621	160500	40352810	18900	18900	18900	18900	0
166	20240621	160400	40352810	18900	18900	18900	18900	0
167	20240621	160300	40352810	18900	18900	18900	18900	0
168	20240621	160200	40352810	18900	18900	18900	18900	0
169	20240621	160100	40352810	18900	18900	18900	18900	0
170	20240621	160000	40352810	18900	18900	18900	18900	0
171	20240621	155900	40352810	18900	18900	18900	18900	0
172	20240621	155800	40352810	18900	18900	18900	18900	0
173	20240621	155700	40352810	18900	18900	18900	18900	0
174	20240621	155600	40352810	18900	18900	18900	18900	0
175	20240621	155500	40352810	18900	18900	18900	18900	0
176	20240621	155400	40352810	18900	18900	18900	18900	0
177	20240621	155300	40352810	18900	18900	18900	18900	0
178	20240621	155200	40352810	18900	18900	18900	18900	0
179	20240621	155100	40352810	18900	18900	18900	18900	0
180	20240621	155000	40352810	18900	18900	18900	18900	0
181	20240621	154900	40352810	18900	18900	18900	18900	0
182	20240621	154800	40352810	18900	18900	18900	18900	60
183	20240621	154700	40352810	18900	18900	18900	18900	0
184	20240621	154600	40352810	18900	18900	18900	18900	0
185	20240621	154500	40352810	18900	18900	18900	18900	0
186	20240621	154400	40352810	18900	18900	18900	18900	0
187	20240621	154300	40352810	18900	18900	18900	18900	0
188	20240621	154200	40352810	18900	18900	18900	18900	0
189	20240621	154100	40352810	18900	18900	18900	18900	0
190	20240621	154000	40352810	18900	18900	18900	18900	0
191	20240621	153900	40352810	18900	18900	18900	18900	0
192	20240621	153800	40352810	18900	18900	18900	18900	0
193	20240621	153700	40352810	18900	18900	18900	18900	0
194	20240621	153600	40352810	18900	18900	18900	18900	0
195	20240621	153500	40352810	18900	18900	18900	18900	0
196	20240621	153400	40352810	18900	18900	18900	18900	0
197	20240621	153300	40352810	18900	18900	18900	18900	0
198	20240621	153200	40352810	18900	18900	18900	18900	0
199	20240621	153100	40352810	18900	18900	18900	18900	0
200	20240621	153000	40352810	18900	18900	18900	18900	60
201	20240621	152900	39218810	18900	18900	18900	18900	0
202	20240621	152800	39218810	18900	18900	18900	18900	0
203	20240621	152700	39218810	18900	18900	18900	18900	0
204	20240621	152600	39218810	18900	18900	18900	18900	0
205	20240621	152500	39218810	18900	18900	18900	18900	0
206	20240621	152400	39218810	18900	18900	18900	18900	0
207	20240621	152300	39218810	18900	18900	18900	18900	0
208	20240621	152200	39218810	18900	18900	18900	18900	0
209	20240621	152100	39218810	18900	18900	18900	18900	0
210	20240621	152000	39218810	18900	18900	18900	18900	0
211	20240621	151900	39218810	18900	18900	18900	18900	0
212	20240621	151800	39218810	18900	18890	18900	18890	3
213	20240621	151700	39162130	18840	18840	18840	18840	0
214	20240621	151600	39162130	18840	18840	18840	18840	19
215	20240621	151500	38804170	18900	18900	18900	18900	0
216	20240621	151400	38804170	18900	18900	18900	18900	0
217	20240621	151300	38804170	18900	18900	18900	18900	50
218	20240621	151200	37859170	18900	18900	18900	18900	0
219	20240621	151100	37859170	18900	18900	18900	18900	0
220	20240621	151000	37859170	18900	18900	18900	18900	0
221	20240621	150900	37859170	18900	18900	18900	18900	0
222	20240621	150800	37859170	18900	18900	18900	18900	0
223	20240621	150700	37859170	18900	18900	18900	18900	0
224	20240621	150600	37859170	18900	18900	18900	18900	0
225	20240621	150500	37859170	18900	18900	18900	18900	0
226	20240621	150400	37859170	18900	18900	18900	18900	0
227	20240621	150300	37859170	18900	18900	18900	18900	0
228	20240621	150200	37859170	18900	18900	18900	18900	0
229	20240621	150100	37859170	18900	18900	18900	18900	0
230	20240621	150000	37859170	18900	18900	18900	18900	0
231	20240621	145900	37859170	18900	18900	18900	18900	0
232	20240621	145800	37859170	18900	18900	18900	18900	1
233	20240621	145700	37840270	18840	18840	18840	18840	0
234	20240621	145600	37840270	18840	18840	18840	18840	0
235	20240621	145500	37840270	18840	18840	18840	18840	1
236	20240621	145400	37821430	18900	18900	18900	18900	0
237	20240621	145300	37821430	18900	18900	18900	18900	1
238	20240621	145200	37802530	18850	18850	18850	18850	0
239	20240621	145100	37802530	18850	18850	18850	18850	0
240	20240621	145000	37802530	18850	18850	18850	18850	5
241	20240621	144900	37708280	18850	18850	18850	18850	0
242	20240621	144800	37708280	18850	18850	18850	18850	0
243	20240621	144700	37708280	18850	18850	18850	18850	0
244	20240621	144600	37708280	18850	18850	18850	18850	0
245	20240621	144500	37708280	18850	18850	18850	18850	0
246	20240621	144400	37708280	18850	18850	18850	18850	0
247	20240621	144300	37708280	18850	18850	18850	18850	10
248	20240621	144200	37519780	18850	18850	18850	18850	0
249	20240621	144100	37519780	18850	18850	18850	18850	1
250	20240621	144000	37500930	18850	18850	18850	18850	2
251	20240621	143900	37463230	18850	18850	18850	18850	0
252	20240621	143800	37463230	18850	18850	18850	18850	0
253	20240621	143700	37463230	18850	18840	18850	18840	300
254	20240621	143600	31809460	18830	18830	18830	18830	0
255	20240621	143500	31809460	18830	18830	18830	18830	0
256	20240621	143400	31809460	18830	18830	18830	18830	0
257	20240621	143300	31809460	18830	18830	18830	18830	0
258	20240621	143200	31809460	18830	18830	18830	18830	0
259	20240621	143100	31809460	18830	18830	18830	18830	0
260	20240621	143000	31809460	18830	18830	18830	18830	0
261	20240621	142900	31809460	18830	18830	18830	18830	11
262	20240621	142800	31602330	18840	18840	18840	18840	1
263	20240621	142700	31583490	18840	18840	18840	18840	0
264	20240621	142600	31583490	18840	18840	18840	18840	2
265	20240621	142500	31545810	18840	18840	18840	18840	0
266	20240621	142400	31545810	18840	18840	18840	18840	0
267	20240621	142300	31545810	18840	18840	18840	18840	0
268	20240621	142200	31545810	18840	18840	18840	18840	0
269	20240621	142100	31545810	18840	18840	18840	18840	0
270	20240621	142000	31545810	18840	18840	18840	18840	6
271	20240621	141900	31432770	18840	18840	18840	18840	60
272	20240621	141800	30302370	18840	18840	18840	18840	0
273	20240621	141700	30302370	18840	18840	18840	18840	0
274	20240621	141600	30302370	18840	18850	18850	18840	29
275	20240621	141500	29755960	18850	18850	18850	18850	0
276	20240621	141400	29755960	18850	18850	18850	18850	9
277	20240621	141300	29586310	18900	18900	18900	18900	0
278	20240621	141200	29586310	18900	18900	18900	18900	74
279	20240621	141100	28187710	18910	18910	18910	18910	0
280	20240621	141000	28187710	18910	18910	18910	18910	0
281	20240621	140900	28187710	18910	18910	18910	18910	26
282	20240621	140800	27696050	18910	18910	18910	18910	82
283	20240621	140700	26145430	18970	18910	18970	18910	12
284	20240621	140600	25918450	18910	18910	18910	18910	100
285	20240621	140500	24027450	18920	18920	18920	18920	0
286	20240621	140400	24027450	18920	18920	18920	18920	0
287	20240621	140300	24027450	18920	18920	18920	18920	11
288	20240621	140200	23819330	18970	18970	18970	18970	0
289	20240621	140100	23819330	18970	18970	18970	18970	1
290	20240621	140000	23800360	18920	18920	18920	18920	1
291	20240621	135900	23781440	18980	18920	18980	18920	2
292	20240621	135800	23743540	18920	18920	18920	18920	0
293	20240621	135700	23743540	18920	18920	18920	18920	0
294	20240621	135600	23743540	18920	18920	18920	18920	0
295	20240621	135500	23743540	18920	18920	18920	18920	115
296	20240621	135400	21567740	18920	18920	18920	18920	0
297	20240621	135300	21567740	18920	18920	18920	18920	0
298	20240621	135200	21567740	18920	18920	18920	18920	0
299	20240621	135100	21567740	18920	18920	18920	18920	0
300	20240621	135000	21567740	18920	18920	18920	18920	0
301	20240621	134900	21567740	18920	18920	18920	18920	0
302	20240621	134800	21567740	18920	18920	18920	18920	0
303	20240621	134700	21567740	18920	18920	18920	18920	0
304	20240621	134600	21567740	18920	18920	18920	18920	1
305	20240621	134500	21548820	18920	18920	18920	18920	0
306	20240621	134400	21548820	18920	18920	18920	18920	0
307	20240621	134300	21548820	18920	18920	18920	18920	0
308	20240621	134200	21548820	18920	18920	18920	18920	0
309	20240621	134100	21548820	18920	18920	18920	18920	0
310	20240621	134000	21548820	18920	18920	18920	18920	0
311	20240621	133900	21548820	18920	18920	18920	18920	0
312	20240621	133800	21548820	18920	18920	18920	18920	0
313	20240621	133700	21548820	18920	18920	18920	18920	0
314	20240621	133600	21548820	18920	18920	18920	18920	1
315	20240621	133500	21529900	18920	18920	18920	18920	0
316	20240621	133400	21529900	18920	18920	18920	18920	10
317	20240621	133300	21340700	18910	18910	18910	18910	11
318	20240621	133200	21132690	18910	18910	18910	18910	2
319	20240621	133100	21094870	18910	18910	18910	18910	0
320	20240621	133000	21094870	18910	18910	18910	18910	0
321	20240621	132900	21094870	18910	18910	18910	18910	0
322	20240621	132800	21094870	18910	18910	18910	18910	0
323	20240621	132700	21094870	18910	18910	18910	18910	0
324	20240621	132600	21094870	18910	18930	18930	18910	106
325	20240621	132500	19089770	18970	18970	18970	18970	0
326	20240621	132400	19089770	18970	18970	18970	18970	0
327	20240621	132300	19089770	18970	18970	18970	18970	0
328	20240621	132200	19089770	18970	18970	18970	18970	0
329	20240621	132100	19089770	18970	18970	18970	18970	0
330	20240621	132000	19089770	18970	18970	18970	18970	0
331	20240621	131900	19089770	18970	18970	18970	18970	0
332	20240621	131800	19089770	18970	18970	18970	18970	0
333	20240621	131700	19089770	18970	18970	18970	18970	1
334	20240621	131600	19070800	18930	18930	18930	18930	0
335	20240621	131500	19070800	18930	18930	18930	18930	1
336	20240621	131400	19051870	18970	18970	18970	18970	0
337	20240621	131300	19051870	18970	18930	18970	18930	9
338	20240621	131200	18881460	18930	18940	18940	18930	92
339	20240621	131100	17139540	18980	18980	18980	18980	0
340	20240621	131000	17139540	18980	18980	18980	18980	0
341	20240621	130900	17139540	18980	18980	18980	18980	0
342	20240621	130800	17139540	18980	18980	18980	18980	0
343	20240621	130700	17139540	18980	18980	18980	18980	0
344	20240621	130600	17139540	18980	18980	18980	18980	0
345	20240621	130500	17139540	18980	18980	18980	18980	0
346	20240621	130400	17139540	18980	18980	18980	18980	0
347	20240621	130300	17139540	18980	18980	18980	18980	0
348	20240621	130200	17139540	18980	18980	18980	18980	1
349	20240621	130100	17120560	18950	18950	18950	18950	0
350	20240621	130000	17120560	18950	18950	18950	18950	3
351	20240621	125900	17063710	18980	18980	18980	18980	0
352	20240621	125800	17063710	18980	18980	18980	18980	0
353	20240621	125700	17063710	18980	18980	18980	18980	0
354	20240621	125600	17063710	18980	18980	18980	18980	1
355	20240621	125500	17044730	18980	18980	18980	18980	0
356	20240621	125400	17044730	18980	18980	18980	18980	0
357	20240621	125300	17044730	18980	18980	18980	18980	0
358	20240621	125200	17044730	18980	18980	18980	18980	0
359	20240621	125100	17044730	18980	18980	18980	18980	0
360	20240621	125000	17044730	18980	18980	18980	18980	0
361	20240621	124900	17044730	18980	18980	18980	18980	1
362	20240621	124800	17025750	18940	18950	18950	18940	3
363	20240621	124700	16968910	18940	18940	18940	18940	100
364	20240621	124600	15074910	18980	18980	18980	18980	0
365	20240621	124500	15074910	18980	18980	18980	18980	0
366	20240621	124400	15074910	18980	18980	18980	18980	0
367	20240621	124300	15074910	18980	18980	18980	18980	0
368	20240621	124200	15074910	18980	18980	18980	18980	0
369	20240621	124100	15074910	18980	18980	18980	18980	0
370	20240621	124000	15074910	18980	18980	18980	18980	0
371	20240621	123900	15074910	18980	18950	18980	18950	4
372	20240621	123800	14999080	18950	18950	18950	18950	0
373	20240621	123700	14999080	18950	18950	18950	18950	0
374	20240621	123600	14999080	18950	18950	18950	18950	0
375	20240621	123500	14999080	18950	18950	18950	18950	0
376	20240621	123400	14999080	18950	18960	18960	18950	97
377	20240621	123300	13160610	18980	18980	18980	18980	0
378	20240621	123200	13160610	18980	18980	18980	18980	1
379	20240621	123100	13141630	18980	18980	18980	18980	0
380	20240621	123000	13141630	18980	18980	18980	18980	0
381	20240621	122900	13141630	18980	18980	18980	18980	0
382	20240621	122800	13141630	18980	18980	18980	18980	0
383	20240621	122700	13141630	18980	18980	18980	18980	0
384	20240621	122600	13141630	18980	18980	18980	18980	0
385	20240621	122500	13141630	18980	18980	18980	18980	0
386	20240621	122400	13141630	18980	18980	18980	18980	0
387	20240621	122300	13141630	18980	18980	18980	18980	0
388	20240621	122200	13141630	18980	18980	18980	18980	0
389	20240621	122100	13141630	18980	18980	18980	18980	1
390	20240621	122000	13122650	18980	18980	18980	18980	0
391	20240621	121900	13122650	18980	18960	18980	18960	3
392	20240621	121800	13065750	18960	18960	18960	18960	0
393	20240621	121700	13065750	18960	18960	18960	18960	0
394	20240621	121600	13065750	18960	18960	18960	18960	0
395	20240621	121500	13065750	18960	18960	18960	18960	0
396	20240621	121400	13065750	18960	18960	18960	18960	0
397	20240621	121300	13065750	18960	18960	18960	18960	0
398	20240621	121200	13065750	18960	18960	18960	18960	1
399	20240621	121100	13046790	18960	18960	18960	18960	27
400	20240621	121000	12534870	18960	18960	18960	18960	0
401	20240621	120900	12534870	18960	18960	18960	18960	0
402	20240621	120800	12534870	18960	18960	18960	18960	0
403	20240621	120700	12534870	18960	18960	18960	18960	0
404	20240621	120600	12534870	18960	18960	18960	18960	0
405	20240621	120500	12534870	18960	18960	18960	18960	0
406	20240621	120400	12534870	18960	18960	18960	18960	0
407	20240621	120300	12534870	18960	18960	18960	18960	0
408	20240621	120200	12534870	18960	18960	18960	18960	0
409	20240621	120100	12534870	18960	18960	18960	18960	52
410	20240621	120000	11548950	18960	18960	18960	18960	0
411	20240621	115900	11548950	18960	18960	18960	18960	0
412	20240621	115800	11548950	18960	18960	18960	18960	0
413	20240621	115700	11548950	18960	18960	18960	18960	0
414	20240621	115600	11548950	18960	18960	18960	18960	0
415	20240621	115500	11548950	18960	18960	18960	18960	1
416	20240621	115400	11529990	18970	18970	18970	18970	0
417	20240621	115300	11529990	18970	18970	18970	18970	0
418	20240621	115200	11529990	18970	18970	18970	18970	0
419	20240621	115100	11529990	18970	18970	18970	18970	0
420	20240621	115000	11529990	18970	18970	18970	18970	0
421	20240621	114900	11529990	18970	18970	18970	18970	0
422	20240621	114800	11529990	18970	18980	18980	18970	3
423	20240621	114700	11473070	18970	18970	18970	18970	0
424	20240621	114600	11473070	18970	18970	18970	18970	61
425	20240621	114500	10315900	18980	18980	18980	18980	78
426	20240621	114400	8835460	19000	19000	19000	19000	0
427	20240621	114300	8835460	19000	19000	19000	19000	1
428	20240621	114200	8816460	18980	18980	18980	18980	2
429	20240621	114100	8778500	18980	18980	18980	18980	51
430	20240621	114000	7810520	19000	19000	19000	19000	0
431	20240621	113900	7810520	19000	19000	19000	19000	0
432	20240621	113800	7810520	19000	19000	19000	19000	0
433	20240621	113700	7810520	19000	19000	19000	19000	0
434	20240621	113600	7810520	19000	19000	19000	19000	0
435	20240621	113500	7810520	19000	19000	19000	19000	0
436	20240621	113400	7810520	19000	19000	19000	19000	1
437	20240621	113300	7791520	18990	18990	18990	18990	15
438	20240621	113200	7506670	18990	18990	18990	18990	0
439	20240621	113100	7506670	18990	18990	18990	18990	0
440	20240621	113000	7506670	18990	18990	18990	18990	0
441	20240621	112900	7506670	18990	18990	18990	18990	0
442	20240621	112800	7506670	18990	18990	18990	18990	0
443	20240621	112700	7506670	18990	18990	18990	18990	0
444	20240621	112600	7506670	18990	18990	18990	18990	0
445	20240621	112500	7506670	18990	18990	18990	18990	0
446	20240621	112400	7506670	18990	18990	18990	18990	0
447	20240621	112300	7506670	18990	18990	18990	18990	0
448	20240621	112200	7506670	18990	18990	18990	18990	0
449	20240621	112100	7506670	18990	18990	18990	18990	0
450	20240621	112000	7506670	18990	18990	18990	18990	0
451	20240621	111900	7506670	18990	18990	18990	18990	0
452	20240621	111800	7506670	18990	18990	18990	18990	0
453	20240621	111700	7506670	18990	18990	18990	18990	15
454	20240621	111600	7221820	18990	18990	18990	18990	0
455	20240621	111500	7221820	18990	18990	18990	18990	72
456	20240621	111400	5854540	18990	18990	18990	18990	0
457	20240621	111300	5854540	18990	18990	18990	18990	0
458	20240621	111200	5854540	18990	18990	18990	18990	0
459	20240621	111100	5854540	18990	18990	18990	18990	0
460	20240621	111000	5854540	18990	18990	18990	18990	14
461	20240621	110900	5588680	18990	18990	18990	18990	0
462	20240621	110800	5588680	18990	18990	18990	18990	1
463	20240621	110700	5569690	18990	18990	18990	18990	0
464	20240621	110600	5569690	18990	18990	18990	18990	3
465	20240621	110500	5512720	18990	18990	18990	18990	0
466	20240621	110400	5512720	18990	18990	18990	18990	32
467	20240621	110300	4905040	19000	19000	19000	19000	2
468	20240621	110200	4867040	19000	19000	19000	19000	0
469	20240621	110100	4867040	19000	19000	19000	19000	0
470	20240621	110000	4867040	19000	19000	19000	19000	0
471	20240621	105900	4867040	19000	19010	19010	19000	50
472	20240621	105800	3917010	19010	19010	19010	19010	0
473	20240621	105700	3917010	19010	19010	19010	19010	0
474	20240621	105600	3917010	19010	19010	19010	19010	0
475	20240621	105500	3917010	19010	19010	19010	19010	1
476	20240621	105400	3898000	19050	19050	19050	19050	0
477	20240621	105300	3898000	19050	19050	19050	19050	0
478	20240621	105200	3898000	19050	19050	19050	19050	0
479	20240621	105100	3898000	19050	19050	19050	19050	0
480	20240621	105000	3898000	19050	19050	19050	19050	0
481	20240621	104900	3898000	19050	19050	19050	19050	0
482	20240621	104800	3898000	19050	19050	19050	19050	0
483	20240621	104700	3898000	19050	19050	19050	19050	1
484	20240621	104600	3878950	19020	19020	19020	19020	3
485	20240621	104500	3821890	19050	19050	19050	19050	0
486	20240621	104400	3821890	19050	19050	19050	19050	0
487	20240621	104300	3821890	19050	19050	19050	19050	0
488	20240621	104200	3821890	19050	19050	19050	19050	0
489	20240621	104100	3821890	19050	19050	19050	19050	0
490	20240621	104000	3821890	19050	19050	19050	19050	0
491	20240621	103900	3821890	19050	19050	19050	19050	0
492	20240621	103800	3821890	19050	19050	19050	19050	0
493	20240621	103700	3821890	19050	19050	19050	19050	0
494	20240621	103600	3821890	19050	19050	19050	19050	0
495	20240621	103500	3821890	19050	19050	19050	19050	0
496	20240621	103400	3821890	19050	19050	19050	19050	0
497	20240621	103300	3821890	19050	19050	19050	19050	0
498	20240621	103200	3821890	19050	19050	19050	19050	0
499	20240621	103100	3821890	19050	19050	19050	19050	0
500	20240621	103000	3821890	19050	19050	19050	19050	0
501	20240621	102900	3821890	19050	19050	19050	19050	0
502	20240621	102800	3821890	19050	19050	19050	19050	0
503	20240621	102700	3821890	19050	19050	19050	19050	0
504	20240621	102600	3821890	19050	19050	19050	19050	0
505	20240621	102500	3821890	19050	19050	19050	19050	0
506	20240621	102400	3821890	19050	19050	19050	19050	0
507	20240621	102300	3821890	19050	19050	19050	19050	0
508	20240621	102200	3821890	19050	19050	19050	19050	0
509	20240621	102100	3821890	19050	19050	19050	19050	0
510	20240621	102000	3821890	19050	19050	19050	19050	0
511	20240621	101900	3821890	19050	19050	19050	19050	0
512	20240621	101800	3821890	19050	19050	19050	19050	0
513	20240621	101700	3821890	19050	19050	19050	19050	0
514	20240621	101600	3821890	19050	19050	19050	19050	1
515	20240621	101500	3802840	19050	19050	19050	19050	0
516	20240621	101400	3802840	19050	19050	19050	19050	0
517	20240621	101300	3802840	19050	19050	19050	19050	0
518	20240621	101200	3802840	19050	19050	19050	19050	0
519	20240621	101100	3802840	19050	19050	19050	19050	0
520	20240621	101000	3802840	19050	19050	19050	19050	0
521	20240621	100900	3802840	19050	19050	19050	19050	0
522	20240621	100800	3802840	19050	19050	19050	19050	0
523	20240621	100700	3802840	19050	19050	19050	19050	0
524	20240621	100600	3802840	19050	19050	19050	19050	0
525	20240621	100500	3802840	19050	19050	19050	19050	0
526	20240621	100400	3802840	19050	19050	19050	19050	0
527	20240621	100300	3802840	19050	19050	19050	19050	1
528	20240621	100200	3783790	19000	19000	19000	19000	0
529	20240621	100100	3783790	19000	19000	19000	19000	0
530	20240621	100000	3783790	19000	19000	19000	19000	2
531	20240621	095900	3745790	19000	19000	19000	19000	0
532	20240621	095800	3745790	19000	19000	19000	19000	0
533	20240621	095700	3745790	19000	19000	19000	19000	0
534	20240621	095600	3745790	19000	19000	19000	19000	0
535	20240621	095500	3745790	19000	19000	19000	19000	0
536	20240621	095400	3745790	19000	19000	19000	19000	0
537	20240621	095300	3745790	19000	19000	19000	19000	18
538	20240621	095200	3403790	19000	19000	19000	19000	18
539	20240621	095100	3061790	19060	19060	19060	19060	0
540	20240621	095000	3061790	19060	19060	19060	19060	0
541	20240621	094900	3061790	19060	19060	19060	19060	0
542	20240621	094800	3061790	19060	19060	19060	19060	0
543	20240621	094700	3061790	19060	19060	19060	19060	0
544	20240621	094600	3061790	19060	19060	19060	19060	0
545	20240621	094500	3061790	19060	19060	19060	19060	1
546	20240621	094400	3042730	19060	19060	19060	19060	0
547	20240621	094300	3042730	19060	19060	19060	19060	0
548	20240621	094200	3042730	19060	19060	19060	19060	1
549	20240621	094100	3023670	19050	19050	19050	19050	5
550	20240621	094000	2928420	19050	19050	19050	19050	0
551	20240621	093900	2928420	19050	19050	19050	19050	21
552	20240621	093800	2528370	19000	19000	19000	19000	0
553	20240621	093700	2528370	19000	19050	19050	19000	2
554	20240621	093600	2490320	19050	19050	19050	19050	0
555	20240621	093500	2490320	19050	19050	19050	19050	0
556	20240621	093400	2490320	19050	19050	19050	19050	0
557	20240621	093300	2490320	19050	19050	19050	19050	0
558	20240621	093200	2490320	19050	19050	19050	19050	1
559	20240621	093100	2471270	19080	19080	19080	19080	0
560	20240621	093000	2471270	19080	19080	19080	19080	0
561	20240621	092900	2471270	19080	19080	19080	19080	0
562	20240621	092800	2471270	19080	19080	19080	19080	0
563	20240621	092700	2471270	19080	19080	19080	19080	0
564	20240621	092600	2471270	19080	19080	19080	19080	0
565	20240621	092500	2471270	19080	19080	19080	19080	0
566	20240621	092400	2471270	19080	19080	19080	19080	0
567	20240621	092300	2471270	19080	19080	19080	19080	0
568	20240621	092200	2471270	19080	19080	19080	19080	0
569	20240621	092100	2471270	19080	19080	19080	19080	0
570	20240621	092000	2471270	19080	19080	19080	19080	1
571	20240621	091900	2452190	18990	18990	18990	18990	0
572	20240621	091800	2452190	18990	18990	18990	18990	0
573	20240621	091700	2452190	18990	19010	19010	18990	92
574	20240621	091600	704550	19020	19030	19030	19020	24
575	20240621	091500	247950	19040	19040	19040	19040	0
576	20240621	091400	247950	19040	19040	19040	19040	3
577	20240621	091300	190830	19040	19040	19040	19040	0
578	20240621	091200	190830	19040	19040	19040	19040	0
579	20240621	091100	190830	19040	19040	19040	19040	0
580	20240621	091000	190830	19040	19050	19050	19040	3
581	20240621	090900	133690	19100	19100	19100	19100	0
582	20240621	090800	133690	19100	19100	19100	19100	0
583	20240621	090700	133690	19100	19100	19100	19100	0
584	20240621	090600	133690	19100	19100	19100	19100	0
585	20240621	090500	133690	19100	19100	19100	19100	0
586	20240621	090400	133690	19100	19100	19100	19100	0
587	20240621	090300	133690	19100	19100	19100	19100	0
588	20240621	090200	133690	19100	19100	19100	19100	0
589	20240621	090100	133690	19100	19100	19100	19100	6
590	20240621	090000	19090	19090	19090	19090	19090	1