KissMeData/001940/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	183500	75012460	20050	20050	20050	20050	37
3	20240621	183400	75012460	20050	20050	20050	20050	0
4	20240621	183300	75012460	20050	20050	20050	20050	0
5	20240621	183200	75012460	20050	20050	20050	20050	0
6	20240621	183100	75012460	20050	20050	20050	20050	0
7	20240621	183000	75012460	20050	20050	20050	20050	0
8	20240621	182900	75012460	20050	20050	20050	20050	0
9	20240621	182800	75012460	20050	20050	20050	20050	0
10	20240621	182700	75012460	20050	20050	20050	20050	0
11	20240621	182600	75012460	20050	20050	20050	20050	0
12	20240621	182500	75012460	20050	20050	20050	20050	0
13	20240621	182400	75012460	20050	20050	20050	20050	0
14	20240621	182300	75012460	20050	20050	20050	20050	0
15	20240621	182200	75012460	20050	20050	20050	20050	0
16	20240621	182100	75012460	20050	20050	20050	20050	0
17	20240621	182000	75012460	20050	20050	20050	20050	0
18	20240621	181900	75012460	20050	20050	20050	20050	0
19	20240621	181800	75012460	20050	20050	20050	20050	0
20	20240621	181700	75012460	20050	20050	20050	20050	0
21	20240621	181600	75012460	20050	20050	20050	20050	0
22	20240621	181500	75012460	20050	20050	20050	20050	0
23	20240621	181400	75012460	20050	20050	20050	20050	0
24	20240621	181300	75012460	20050	20050	20050	20050	0
25	20240621	181200	75012460	20050	20050	20050	20050	0
26	20240621	181100	75012460	20050	20050	20050	20050	0
27	20240621	181000	75012460	20050	20050	20050	20050	0
28	20240621	180900	75012460	20050	20050	20050	20050	0
29	20240621	180800	75012460	20050	20050	20050	20050	0
30	20240621	180700	75012460	20050	20050	20050	20050	0
31	20240621	180600	75012460	20050	20050	20050	20050	0
32	20240621	180500	75012460	20050	20050	20050	20050	37
33	20240621	180400	75012460	20050	20050	20050	20050	0
34	20240621	180300	75012460	20050	20050	20050	20050	0
35	20240621	180200	75012460	20050	20050	20050	20050	0
36	20240621	180100	75012460	20050	20050	20050	20050	0
37	20240621	180000	75012460	20050	20050	20050	20050	0
38	20240621	175900	75012460	20050	20050	20050	20050	0
39	20240621	175800	75012460	20050	20050	20050	20050	0
40	20240621	175700	75012460	20050	20050	20050	20050	0
41	20240621	175600	75012460	20050	20050	20050	20050	0
42	20240621	175500	75012460	20050	20050	20050	20050	0
43	20240621	175400	75012460	20050	20050	20050	20050	0
44	20240621	175300	75012460	20050	20050	20050	20050	0
45	20240621	175200	75012460	20050	20050	20050	20050	0
46	20240621	175100	75012460	20050	20050	20050	20050	0
47	20240621	175000	75012460	20050	20050	20050	20050	0
48	20240621	174900	75012460	20050	20050	20050	20050	0
49	20240621	174800	75012460	20050	20050	20050	20050	0
50	20240621	174700	75012460	20050	20050	20050	20050	0
51	20240621	174600	75012460	20050	20050	20050	20050	0
52	20240621	174500	75012460	20050	20050	20050	20050	0
53	20240621	174400	75012460	20050	20050	20050	20050	0
54	20240621	174300	75012460	20050	20050	20050	20050	0
55	20240621	174200	75012460	20050	20050	20050	20050	0
56	20240621	174100	75012460	20050	20050	20050	20050	0
57	20240621	174000	75012460	20050	20050	20050	20050	0
58	20240621	173900	75012460	20050	20050	20050	20050	0
59	20240621	173800	75012460	20050	20050	20050	20050	0
60	20240621	173700	75012460	20050	20050	20050	20050	0
61	20240621	173600	75012460	20050	20050	20050	20050	0
62	20240621	173500	75012460	20050	20050	20050	20050	37
63	20240621	173400	75012460	20050	20050	20050	20050	0
64	20240621	173300	75012460	20050	20050	20050	20050	0
65	20240621	173200	75012460	20050	20050	20050	20050	0
66	20240621	173100	75012460	20050	20050	20050	20050	0
67	20240621	173000	75012460	20050	20050	20050	20050	0
68	20240621	172900	75012460	20050	20050	20050	20050	0
69	20240621	172800	75012460	20050	20050	20050	20050	0
70	20240621	172700	75012460	20050	20050	20050	20050	0
71	20240621	172600	75012460	20050	20050	20050	20050	0
72	20240621	172500	75012460	20050	20050	20050	20050	0
73	20240621	172400	75012460	20050	20050	20050	20050	0
74	20240621	172300	75012460	20050	20050	20050	20050	0
75	20240621	172200	75012460	20050	20050	20050	20050	0
76	20240621	172100	75012460	20050	20050	20050	20050	0
77	20240621	172000	75012460	20050	20050	20050	20050	0
78	20240621	171900	75012460	20050	20050	20050	20050	0
79	20240621	171800	75012460	20050	20050	20050	20050	0
80	20240621	171700	75012460	20050	20050	20050	20050	0
81	20240621	171600	75012460	20050	20050	20050	20050	0
82	20240621	171500	75012460	20050	20050	20050	20050	0
83	20240621	171400	75012460	20050	20050	20050	20050	0
84	20240621	171300	75012460	20050	20050	20050	20050	0
85	20240621	171200	75012460	20050	20050	20050	20050	0
86	20240621	171100	75012460	20050	20050	20050	20050	0
87	20240621	171000	75012460	20050	20050	20050	20050	0
88	20240621	170900	75012460	20050	20050	20050	20050	0
89	20240621	170800	75012460	20050	20050	20050	20050	0
90	20240621	170700	75012460	20050	20050	20050	20050	0
91	20240621	170600	75012460	20050	20050	20050	20050	0
92	20240621	170500	75012460	20050	20050	20050	20050	37
93	20240621	170400	75012460	20050	20050	20050	20050	0
94	20240621	170300	75012460	20050	20050	20050	20050	0
95	20240621	170200	75012460	20050	20050	20050	20050	0
96	20240621	170100	75012460	20050	20050	20050	20050	0
97	20240621	170000	75012460	20050	20050	20050	20050	0
98	20240621	165900	75012460	20050	20050	20050	20050	0
99	20240621	165800	75012460	20050	20050	20050	20050	0
100	20240621	165700	75012460	20050	20050	20050	20050	0
101	20240621	165600	75012460	20050	20050	20050	20050	0
102	20240621	165500	75012460	20050	20050	20050	20050	0
103	20240621	165400	75012460	20050	20050	20050	20050	0
104	20240621	165300	75012460	20050	20050	20050	20050	0
105	20240621	165200	75012460	20050	20050	20050	20050	0
106	20240621	165100	75012460	20050	20050	20050	20050	0
107	20240621	165000	75012460	20050	20050	20050	20050	0
108	20240621	164900	75012460	20050	20050	20050	20050	0
109	20240621	164800	75012460	20050	20050	20050	20050	0
110	20240621	164700	75012460	20050	20050	20050	20050	0
111	20240621	164600	75012460	20050	20050	20050	20050	0
112	20240621	164500	75012460	20050	20050	20050	20050	0
113	20240621	164400	75012460	20050	20050	20050	20050	0
114	20240621	164300	75012460	20050	20050	20050	20050	0
115	20240621	164200	75012460	20050	20050	20050	20050	0
116	20240621	164100	75012460	20050	20050	20050	20050	0
117	20240621	164000	75012460	20050	20050	20050	20050	0
118	20240621	163900	75012460	20050	20050	20050	20050	0
119	20240621	163800	75012460	20050	20050	20050	20050	0
120	20240621	163700	75012460	20050	20050	20050	20050	0
121	20240621	163600	75012460	20050	20050	20050	20050	0
122	20240621	163500	75012460	20050	20050	20050	20050	37
123	20240621	163400	75012460	20050	20050	20050	20050	0
124	20240621	163300	75012460	20050	20050	20050	20050	0
125	20240621	163200	75012460	20050	20050	20050	20050	0
126	20240621	163100	75012460	20050	20050	20050	20050	0
127	20240621	163000	75012460	20050	20050	20050	20050	0
128	20240621	162900	75012460	20050	20050	20050	20050	0
129	20240621	162800	75012460	20050	20050	20050	20050	0
130	20240621	162700	75012460	20050	20050	20050	20050	0
131	20240621	162600	75012460	20050	20050	20050	20050	0
132	20240621	162500	75012460	20050	20050	20050	20050	0
133	20240621	162400	75012460	20050	20050	20050	20050	0
134	20240621	162300	75012460	20050	20050	20050	20050	0
135	20240621	162200	75012460	20050	20050	20050	20050	0
136	20240621	162100	75012460	20050	20050	20050	20050	0
137	20240621	162000	75012460	20050	20050	20050	20050	0
138	20240621	161900	75012460	20050	20050	20050	20050	0
139	20240621	161800	75012460	20050	20050	20050	20050	0
140	20240621	161700	75012460	20050	20050	20050	20050	0
141	20240621	161600	75012460	20050	20050	20050	20050	0
142	20240621	161500	75012460	20050	20050	20050	20050	0
143	20240621	161400	75012460	20050	20050	20050	20050	0
144	20240621	161300	75012460	20050	20050	20050	20050	0
145	20240621	161200	75012460	20050	20050	20050	20050	0
146	20240621	161100	75012460	20050	20050	20050	20050	0
147	20240621	161000	75012460	20050	20050	20050	20050	0
148	20240621	160900	75012460	20050	20050	20050	20050	0
149	20240621	160800	75012460	20050	20050	20050	20050	0
150	20240621	160700	75012460	20050	20050	20050	20050	0
151	20240621	160600	75012460	20050	20050	20050	20050	0
152	20240621	160500	75012460	20050	20050	20050	20050	37
153	20240621	160400	75012460	20050	20050	20050	20050	0
154	20240621	160300	75012460	20050	20050	20050	20050	0
155	20240621	160200	75012460	20050	20050	20050	20050	0
156	20240621	160100	75012460	20050	20050	20050	20050	0
157	20240621	160000	75012460	20050	20050	20050	20050	0
158	20240621	155900	75012460	20050	20050	20050	20050	0
159	20240621	155800	75012460	20050	20050	20050	20050	0
160	20240621	155700	75012460	20050	20050	20050	20050	0
161	20240621	155600	75012460	20050	20050	20050	20050	0
162	20240621	155500	75012460	20050	20050	20050	20050	0
163	20240621	155400	75012460	20050	20050	20050	20050	0
164	20240621	155300	75012460	20050	20050	20050	20050	0
165	20240621	155200	75012460	20050	20050	20050	20050	0
166	20240621	155100	75012460	20050	20050	20050	20050	0
167	20240621	155000	75012460	20050	20050	20050	20050	0
168	20240621	154900	75012460	20050	20050	20050	20050	0
169	20240621	154800	75012460	20050	20050	20050	20050	0
170	20240621	154700	75012460	20050	20050	20050	20050	0
171	20240621	154600	75012460	20050	20050	20050	20050	0
172	20240621	154500	75012460	20050	20050	20050	20050	0
173	20240621	154400	75012460	20050	20050	20050	20050	0
174	20240621	154300	75012460	20050	20050	20050	20050	0
175	20240621	154200	75012460	20050	20050	20050	20050	0
176	20240621	154100	75012460	20050	20050	20050	20050	0
177	20240621	154000	75012460	20050	20050	20050	20050	0
178	20240621	153900	75012460	20050	20050	20050	20050	0
179	20240621	153800	75012460	20050	20050	20050	20050	0
180	20240621	153700	75012460	20050	20050	20050	20050	0
181	20240621	153600	75012460	20050	20050	20050	20050	0
182	20240621	153500	75012460	20050	20050	20050	20050	37
183	20240621	153400	75012460	20050	20050	20050	20050	0
184	20240621	153300	75012460	20050	20050	20050	20050	0
185	20240621	153200	75012460	20050	20050	20050	20050	0
186	20240621	153100	75012460	20050	20050	20050	20050	0
187	20240621	153000	75012460	20050	20050	20050	20050	37
188	20240621	152900	74270610	20050	20050	20050	20050	0
189	20240621	152800	74270610	20050	20050	20050	20050	0
190	20240621	152700	74270610	20050	20050	20050	20050	0
191	20240621	152600	74270610	20050	20050	20050	20050	0
192	20240621	152500	74270610	20050	20050	20050	20050	0
193	20240621	152400	74270610	20050	20050	20050	20050	0
194	20240621	152300	74270610	20050	20050	20050	20050	0
195	20240621	152200	74270610	20050	20050	20050	20050	0
196	20240621	152100	74270610	20050	20050	20050	20050	0
197	20240621	152000	74270610	20050	20050	20050	20050	0
198	20240621	151900	74270610	20050	20100	20100	19990	13
199	20240621	151800	74010180	20150	20150	20150	20150	1
200	20240621	151700	73990030	20100	20100	20100	20100	0
201	20240621	151600	73990030	20100	20100	20100	20100	1
202	20240621	151500	73969930	19990	19990	19990	19990	4
203	20240621	151400	73889970	20150	20100	20150	20100	44
204	20240621	151300	73005470	20100	20000	20100	20000	53
205	20240621	151200	71945220	20050	20050	20100	20050	108
206	20240621	151100	69779570	20000	20000	20000	20000	0
207	20240621	151000	69779570	20000	20000	20000	20000	0
208	20240621	150900	69779570	20000	20000	20000	20000	1
209	20240621	150800	69759570	20100	20100	20100	20100	0
210	20240621	150700	69759570	20100	20100	20100	20100	0
211	20240621	150600	69759570	20100	20100	20100	20100	0
212	20240621	150500	69759570	20100	20100	20100	20100	0
213	20240621	150400	69759570	20100	20100	20100	20100	0
214	20240621	150300	69759570	20100	20100	20100	20100	0
215	20240621	150200	69759570	20100	20100	20100	20100	0
216	20240621	150100	69759570	20100	20100	20100	20100	0
217	20240621	150000	69759570	20100	20100	20100	20100	0
218	20240621	145900	69759570	20100	20100	20100	20100	0
219	20240621	145800	69759570	20100	20100	20100	20100	3
220	20240621	145700	69699270	20100	20050	20100	20050	10
221	20240621	145600	69498320	20100	20100	20100	20100	0
222	20240621	145500	69498320	20100	20100	20100	20100	0
223	20240621	145400	69498320	20100	20100	20100	20100	0
224	20240621	145300	69498320	20100	20100	20100	20100	0
225	20240621	145200	69498320	20100	20100	20100	20100	0
226	20240621	145100	69498320	20100	20100	20100	20100	0
227	20240621	145000	69498320	20100	20100	20100	20100	0
228	20240621	144900	69498320	20100	20100	20100	20100	0
229	20240621	144800	69498320	20100	20100	20100	20100	0
230	20240621	144700	69498320	20100	20100	20100	20100	0
231	20240621	144600	69498320	20100	20100	20100	20100	0
232	20240621	144500	69498320	20100	20100	20100	20100	0
233	20240621	144400	69498320	20100	20100	20100	20100	0
234	20240621	144300	69498320	20100	20100	20100	20100	0
235	20240621	144200	69498320	20100	20100	20100	20100	0
236	20240621	144100	69498320	20100	20100	20100	20100	0
237	20240621	144000	69498320	20100	20100	20100	20100	0
238	20240621	143900	69498320	20100	20100	20100	20100	0
239	20240621	143800	69498320	20100	20000	20100	19990	231
240	20240621	143700	64878370	20050	20050	20050	20050	0
241	20240621	143600	64878370	20050	20050	20050	20050	0
242	20240621	143500	64878370	20050	20050	20050	20050	0
243	20240621	143400	64878370	20050	20050	20050	20050	0
244	20240621	143300	64878370	20050	20050	20050	20050	1
245	20240621	143200	64858320	20000	20000	20000	20000	0
246	20240621	143100	64858320	20000	20000	20000	20000	0
247	20240621	143000	64858320	20000	20000	20000	20000	0
248	20240621	142900	64858320	20000	20000	20000	20000	6
249	20240621	142800	64738320	20150	20000	20150	20000	93
250	20240621	142700	62871370	20050	20050	20050	20050	3
251	20240621	142600	62811220	20000	20000	20000	20000	0
252	20240621	142500	62811220	20000	20000	20000	20000	7
253	20240621	142400	62671220	20000	20000	20000	20000	0
254	20240621	142300	62671220	20000	20000	20000	20000	0
255	20240621	142200	62671220	20000	20000	20000	20000	2
256	20240621	142100	62631220	20000	20000	20000	20000	3
257	20240621	142000	62571220	20050	20050	20050	20050	0
258	20240621	141900	62571220	20050	20050	20050	20050	0
259	20240621	141800	62571220	20050	20000	20050	20000	7
260	20240621	141700	62431170	20000	20000	20000	20000	0
261	20240621	141600	62431170	20000	20000	20000	20000	0
262	20240621	141500	62431170	20000	20000	20000	20000	0
263	20240621	141400	62431170	20000	20000	20000	20000	5
264	20240621	141300	62331170	20000	20000	20000	20000	0
265	20240621	141200	62331170	20000	20000	20000	20000	0
266	20240621	141100	62331170	20000	20000	20000	20000	0
267	20240621	141000	62331170	20000	20000	20000	20000	7
268	20240621	140900	62191170	20050	20050	20050	20050	0
269	20240621	140800	62191170	20050	20050	20050	20050	0
270	20240621	140700	62191170	20050	20000	20050	20000	5
271	20240621	140600	62091120	20000	20000	20000	20000	0
272	20240621	140500	62091120	20000	20000	20000	20000	0
273	20240621	140400	62091120	20000	20000	20000	20000	0
274	20240621	140300	62091120	20000	20000	20000	20000	12
275	20240621	140200	61851120	20100	20100	20100	20100	0
276	20240621	140100	61851120	20100	20100	20100	20100	0
277	20240621	140000	61851120	20100	20100	20100	20100	0
278	20240621	135900	61851120	20100	20100	20100	20100	0
279	20240621	135800	61851120	20100	20100	20100	20100	0
280	20240621	135700	61851120	20100	20100	20100	20100	0
281	20240621	135600	61851120	20100	20000	20100	20000	94
282	20240621	135500	59962920	20000	20000	20000	20000	0
283	20240621	135400	59962920	20000	20000	20000	20000	0
284	20240621	135300	59962920	20000	20000	20000	20000	0
285	20240621	135200	59962920	20000	20000	20000	20000	0
286	20240621	135100	59962920	20000	20000	20000	20000	8
287	20240621	135000	59802920	20000	20000	20000	20000	0
288	20240621	134900	59802920	20000	20000	20000	20000	0
289	20240621	134800	59802920	20000	19990	20000	19990	7
290	20240621	134700	59662980	19990	19990	19990	19990	0
291	20240621	134600	59662980	19990	19990	19990	19990	0
292	20240621	134500	59662980	19990	19990	19990	19990	0
293	20240621	134400	59662980	19990	19990	19990	19990	9
294	20240621	134300	59483070	19990	19990	19990	19990	0
295	20240621	134200	59483070	19990	19990	19990	19990	0
296	20240621	134100	59483070	19990	19990	19990	19990	5
297	20240621	134000	59383120	20000	20000	20000	20000	1
298	20240621	133900	59363120	20050	20050	20050	20050	0
299	20240621	133800	59363120	20050	20050	20050	20050	0
300	20240621	133700	59363120	20050	20050	20050	20050	0
301	20240621	133600	59363120	20050	20050	20050	20050	0
302	20240621	133500	59363120	20050	20050	20050	20050	0
303	20240621	133400	59363120	20050	20050	20050	20050	0
304	20240621	133300	59363120	20050	20050	20050	20000	4
305	20240621	133200	59282970	20050	20050	20050	20050	0
306	20240621	133100	59282970	20050	20050	20050	20050	0
307	20240621	133000	59282970	20050	20050	20050	20050	5
308	20240621	132900	59182720	20050	20050	20050	20050	0
309	20240621	132800	59182720	20050	20050	20050	20050	0
310	20240621	132700	59182720	20050	20050	20050	20050	0
311	20240621	132600	59182720	20050	20050	20050	20050	6
312	20240621	132500	59062420	20050	20050	20050	20050	0
313	20240621	132400	59062420	20050	20050	20050	20050	0
314	20240621	132300	59062420	20050	20050	20050	20050	0
315	20240621	132200	59062420	20050	20050	20050	20050	5
316	20240621	132100	58962170	20100	20100	20100	20100	0
317	20240621	132000	58962170	20100	20100	20100	20100	85
318	20240621	131900	57253670	20050	20050	20050	20050	0
319	20240621	131800	57253670	20050	20050	20050	20050	7
320	20240621	131700	57113320	20050	20050	20050	20050	0
321	20240621	131600	57113320	20050	20050	20050	20050	0
322	20240621	131500	57113320	20050	20050	20050	20000	68
323	20240621	131400	55753120	20050	20050	20050	20050	0
324	20240621	131300	55753120	20050	20050	20050	20050	0
325	20240621	131200	55753120	20050	20050	20050	20050	0
326	20240621	131100	55753120	20050	20000	20050	20000	8
327	20240621	131000	55593070	20050	20000	20050	20000	52
328	20240621	130900	54552970	20050	20050	20050	20050	0
329	20240621	130800	54552970	20050	20050	20050	20050	0
330	20240621	130700	54552970	20050	20000	20050	20000	5
331	20240621	130600	54452920	20000	20000	20000	20000	0
332	20240621	130500	54452920	20000	20000	20000	20000	0
333	20240621	130400	54452920	20000	20000	20000	20000	6
334	20240621	130300	54332920	20000	20000	20000	20000	0
335	20240621	130200	54332920	20000	20000	20000	20000	0
336	20240621	130100	54332920	20000	20000	20000	20000	0
337	20240621	130000	54332920	20000	20050	20050	20000	6
338	20240621	125900	54212870	20050	20050	20050	20050	0
339	20240621	125800	54212870	20050	20050	20050	20050	0
340	20240621	125700	54212870	20050	20050	20050	20050	0
341	20240621	125600	54212870	20050	20000	20050	20000	8
342	20240621	125500	54052820	20000	20000	20000	20000	0
343	20240621	125400	54052820	20000	20000	20000	20000	3
344	20240621	125300	53992820	19990	19990	19990	19990	4
345	20240621	125200	53912860	20000	20000	20000	20000	0
346	20240621	125100	53912860	20000	20000	20000	20000	0
347	20240621	125000	53912860	20000	20000	20000	20000	0
348	20240621	124900	53912860	20000	20000	20000	20000	5
349	20240621	124800	53812860	20000	20000	20000	20000	0
350	20240621	124700	53812860	20000	20000	20000	20000	0
351	20240621	124600	53812860	20000	20000	20000	20000	0
352	20240621	124500	53812860	20000	20000	20000	20000	5
353	20240621	124400	53712860	20050	20050	20050	20050	0
354	20240621	124300	53712860	20050	20050	20050	20050	0
355	20240621	124200	53712860	20050	20050	20050	20050	0
356	20240621	124100	53712860	20050	20000	20050	20000	6
357	20240621	124000	53592810	20000	20000	20000	20000	0
358	20240621	123900	53592810	20000	20000	20000	20000	1
359	20240621	123800	53572810	20000	20000	20000	20000	6
360	20240621	123700	53452810	20100	20100	20100	20100	0
361	20240621	123600	53452810	20100	20100	20100	20100	0
362	20240621	123500	53452810	20100	20100	20100	20100	0
363	20240621	123400	53452810	20100	20050	20100	20050	32
364	20240621	123300	52811110	20000	20000	20000	20000	0
365	20240621	123200	52811110	20000	20000	20000	20000	0
366	20240621	123100	52811110	20000	20000	20000	20000	0
367	20240621	123000	52811110	20000	20050	20050	20000	8
368	20240621	122900	52650960	20000	20000	20000	20000	0
369	20240621	122800	52650960	20000	20000	20000	20000	0
370	20240621	122700	52650960	20000	20000	20000	20000	6
371	20240621	122600	52530960	20050	20050	20050	20050	0
372	20240621	122500	52530960	20050	20050	20050	20050	0
373	20240621	122400	52530960	20050	20050	20050	20050	0
374	20240621	122300	52530960	20050	20000	20050	20000	6
375	20240621	122200	52410910	20000	20000	20000	20000	0
376	20240621	122100	52410910	20000	20000	20000	20000	0
377	20240621	122000	52410910	20000	20000	20000	20000	2
378	20240621	121900	52370910	19990	19990	19990	19990	6
379	20240621	121800	52250970	19990	19990	19990	19990	0
380	20240621	121700	52250970	19990	19990	19990	19990	0
381	20240621	121600	52250970	19990	19990	19990	19990	5
382	20240621	121500	52151020	20000	20000	20000	20000	0
383	20240621	121400	52151020	20000	20000	20000	20000	0
384	20240621	121300	52151020	20000	20000	20000	20000	0
385	20240621	121200	52151020	20000	19990	20000	19990	8
386	20240621	121100	51991090	20000	20000	20000	20000	0
387	20240621	121000	51991090	20000	19990	20000	19990	53
388	20240621	120900	50931600	20000	20000	20000	20000	0
389	20240621	120800	50931600	20000	20000	20000	19990	6
390	20240621	120700	50811640	19990	19990	19990	19990	0
391	20240621	120600	50811640	19990	19990	19990	19990	0
392	20240621	120500	50811640	19990	19990	19990	19990	0
393	20240621	120400	50811640	19990	19990	19990	19990	6
394	20240621	120300	50691700	19990	19990	19990	19990	0
395	20240621	120200	50691700	19990	19990	19990	19990	0
396	20240621	120100	50691700	19990	19990	19990	19990	5
397	20240621	120000	50591750	20000	19990	20000	19990	11
398	20240621	115900	50371850	19990	19990	19990	19990	0
399	20240621	115800	50371850	19990	19990	19990	19990	0
400	20240621	115700	50371850	19990	19990	19990	19990	7
401	20240621	115600	50231920	20000	20000	20000	20000	0
402	20240621	115500	50231920	20000	20000	20000	20000	0
403	20240621	115400	50231920	20000	20000	20000	20000	0
404	20240621	115300	50231920	20000	20000	20000	20000	0
405	20240621	115200	50231920	20000	20000	20000	20000	0
406	20240621	115100	50231920	20000	20000	20000	20000	0
407	20240621	115000	50231920	20000	19990	20000	19990	8
408	20240621	114900	50071990	19990	19990	19990	19990	0
409	20240621	114800	50071990	19990	19990	19990	19990	0
410	20240621	114700	50071990	19990	19990	19990	19990	0
411	20240621	114600	50071990	19990	19990	19990	19990	4
412	20240621	114500	49992030	19990	19990	19990	19990	0
413	20240621	114400	49992030	19990	19990	19990	19990	0
414	20240621	114300	49992030	19990	19990	19990	19990	0
415	20240621	114200	49992030	19990	19990	19990	19990	6
416	20240621	114100	49872090	19990	19990	19990	19990	0
417	20240621	114000	49872090	19990	19990	19990	19990	0
418	20240621	113900	49872090	19990	19990	19990	19990	6
419	20240621	113800	49752150	20000	20000	20000	20000	0
420	20240621	113700	49752150	20000	20000	20000	20000	0
421	20240621	113600	49752150	20000	20000	20000	20000	0
422	20240621	113500	49752150	20000	19990	20000	19990	7
423	20240621	113400	49612210	19990	19990	19990	19990	0
424	20240621	113300	49612210	19990	19990	19990	19990	0
425	20240621	113200	49612210	19990	19990	19990	19990	0
426	20240621	113100	49612210	19990	19990	19990	19990	5
427	20240621	113000	49512260	19990	19990	19990	19990	0
428	20240621	112900	49512260	19990	19990	19990	19990	0
429	20240621	112800	49512260	19990	19990	19990	19990	0
430	20240621	112700	49512260	19990	20000	20000	19990	6
431	20240621	112600	49392310	20000	20000	20000	20000	0
432	20240621	112500	49392310	20000	20000	20000	20000	0
433	20240621	112400	49392310	20000	19990	20000	19990	7
434	20240621	112300	49252370	19990	19990	19990	19990	0
435	20240621	112200	49252370	19990	19990	19990	19990	0
436	20240621	112100	49252370	19990	19990	19990	19990	0
437	20240621	112000	49252370	19990	19990	19990	19990	12
438	20240621	111900	49012490	19990	19990	19990	19990	0
439	20240621	111800	49012490	19990	19990	19990	19990	0
440	20240621	111700	49012490	19990	19990	19990	19990	0
441	20240621	111600	49012490	19990	19990	19990	19990	1
442	20240621	111500	48992500	20000	20000	20000	20000	0
443	20240621	111400	48992500	20000	20000	20000	20000	0
444	20240621	111300	48992500	20000	19990	20000	19990	6
445	20240621	111200	48872550	20000	20000	20000	20000	0
446	20240621	111100	48872550	20000	20000	20000	20000	2
447	20240621	111000	48832550	19990	19990	19990	19990	51
448	20240621	110900	47813060	20050	20050	20050	20050	0
449	20240621	110800	47813060	20050	20050	20050	20050	0
450	20240621	110700	47813060	20050	19990	20050	19990	373
451	20240621	110600	40355650	20000	20000	20000	20000	0
452	20240621	110500	40355650	20000	20000	20000	20000	7
453	20240621	110400	40215650	20000	20000	20000	20000	0
454	20240621	110300	40215650	20000	20000	20000	20000	0
455	20240621	110200	40215650	20000	20000	20000	20000	4
456	20240621	110100	40135650	20050	20050	20050	20050	0
457	20240621	110000	40135650	20050	20050	20050	20050	1
458	20240621	105900	40115600	20050	20050	20050	20050	0
459	20240621	105800	40115600	20050	20000	20050	20000	7
460	20240621	105700	39975550	20050	20050	20050	20050	0
461	20240621	105600	39975550	20050	20050	20050	20050	1
462	20240621	105500	39955500	20050	20050	20050	20050	0
463	20240621	105400	39955500	20050	20050	20050	20050	1
464	20240621	105300	39935450	20100	20000	20100	20000	819
465	20240621	105200	23551500	20000	20000	20000	20000	0
466	20240621	105100	23551500	20000	20000	20000	20000	0
467	20240621	105000	23551500	20000	20000	20000	20000	7
468	20240621	104900	23411500	20000	20000	20000	20000	0
469	20240621	104800	23411500	20000	20000	20000	20000	0
470	20240621	104700	23411500	20000	20000	20000	20000	4
471	20240621	104600	23331500	20050	20050	20050	20050	0
472	20240621	104500	23331500	20050	20050	20050	20050	0
473	20240621	104400	23331500	20050	20050	20050	20050	0
474	20240621	104300	23331500	20050	20000	20050	20000	7
475	20240621	104200	23191450	20050	20050	20050	20050	2
476	20240621	104100	23151350	20050	20050	20050	20050	0
477	20240621	104000	23151350	20050	20050	20050	20050	0
478	20240621	103900	23151350	20050	20050	20050	20050	0
479	20240621	103800	23151350	20050	20050	20050	20050	0
480	20240621	103700	23151350	20050	20050	20050	20050	10
481	20240621	103600	22950850	20100	20100	20100	20100	0
482	20240621	103500	22950850	20100	20100	20100	20100	0
483	20240621	103400	22950850	20100	20100	20100	20100	1
484	20240621	103300	22930750	20050	20050	20050	20050	0
485	20240621	103200	22930750	20050	20000	20050	20000	6
486	20240621	103100	22810700	20100	20100	20100	20100	0
487	20240621	103000	22810700	20100	20050	20100	20050	3
488	20240621	102900	22750500	20050	20050	20050	20050	2
489	20240621	102800	22710400	20050	20000	20050	20000	7
490	20240621	102700	22570350	20050	20050	20050	20050	0
491	20240621	102600	22570350	20050	20050	20050	20050	0
492	20240621	102500	22570350	20050	20000	20050	20000	6
493	20240621	102400	22450300	20000	20000	20000	20000	0
494	20240621	102300	22450300	20000	20000	20000	20000	0
495	20240621	102200	22450300	20000	20000	20000	20000	0
496	20240621	102100	22450300	20000	20000	20000	20000	8
497	20240621	102000	22290300	20050	20050	20050	20050	41
498	20240621	101900	21468250	20000	20000	20000	20000	0
499	20240621	101800	21468250	20000	20000	20000	20000	0
500	20240621	101700	21468250	20000	20000	20000	20000	6
501	20240621	101600	21348250	20050	20050	20050	20050	0
502	20240621	101500	21348250	20050	20000	20050	20000	8
503	20240621	101400	21188200	20050	20050	20050	20000	13
504	20240621	101300	20928050	20000	20000	20000	20000	6
505	20240621	101200	20808050	20000	20000	20000	20000	0
506	20240621	101100	20808050	20000	20000	20000	20000	0
507	20240621	101000	20808050	20000	20050	20050	20000	7
508	20240621	100900	20667950	20050	20050	20050	20050	0
509	20240621	100800	20667950	20050	20050	20050	20050	0
510	20240621	100700	20667950	20050	20050	20050	20050	4
511	20240621	100600	20587750	20150	20150	20150	20150	0
512	20240621	100500	20587750	20150	20150	20150	20150	0
513	20240621	100400	20587750	20150	20150	20150	20150	0
514	20240621	100300	20587750	20150	20050	20150	20050	106
515	20240621	100200	18462100	20050	20050	20050	20050	6
516	20240621	100100	18341800	20050	20050	20050	20050	0
517	20240621	100000	18341800	20050	20050	20050	20050	0
518	20240621	095900	18341800	20050	20050	20050	20050	7
519	20240621	095800	18201450	20150	20150	20150	20150	0
520	20240621	095700	18201450	20150	20150	20150	20150	0
521	20240621	095600	18201450	20150	20150	20150	20150	0
522	20240621	095500	18201450	20150	20150	20150	20150	0
523	20240621	095400	18201450	20150	20100	20150	20100	2
524	20240621	095300	18161200	20100	20100	20100	20100	0
525	20240621	095200	18161200	20100	20100	20100	20100	0
526	20240621	095100	18161200	20100	20050	20100	20050	8
527	20240621	095000	18000750	20100	20100	20100	20100	0
528	20240621	094900	18000750	20100	20100	20100	20100	6
529	20240621	094800	17880150	20050	20050	20050	20050	4
530	20240621	094700	17799950	20100	20100	20100	20100	0
531	20240621	094600	17799950	20100	20100	20100	20100	0
532	20240621	094500	17799950	20100	20100	20100	20100	0
533	20240621	094400	17799950	20100	20100	20100	20100	0
534	20240621	094300	17799950	20100	20100	20100	20100	1
535	20240621	094200	17779850	20100	20100	20100	20100	0
536	20240621	094100	17779850	20100	20100	20100	20100	0
537	20240621	094000	17779850	20100	20050	20100	20050	10
538	20240621	093900	17579050	20100	20100	20100	20100	0
539	20240621	093800	17579050	20100	20100	20100	20100	0
540	20240621	093700	17579050	20100	20100	20100	20100	0
541	20240621	093600	17579050	20100	20100	20100	20100	1
542	20240621	093500	17558950	20250	20250	20250	20250	0
543	20240621	093400	17558950	20250	20250	20250	20250	0
544	20240621	093300	17558950	20250	20250	20250	20250	0
545	20240621	093200	17558950	20250	20250	20250	20250	0
546	20240621	093100	17558950	20250	20100	20250	20100	630
547	20240621	093000	4892150	20100	20100	20100	20100	0
548	20240621	092900	4892150	20100	20050	20100	20050	7
549	20240621	092800	4751750	20050	20050	20050	20050	0
550	20240621	092700	4751750	20050	20050	20050	20050	0
551	20240621	092600	4751750	20050	20050	20050	20050	0
552	20240621	092500	4751750	20050	20050	20050	20050	6
553	20240621	092400	4631450	20050	20050	20050	20050	0
554	20240621	092300	4631450	20050	20050	20050	20050	0
555	20240621	092200	4631450	20050	20050	20050	20050	6
556	20240621	092100	4511150	20100	20100	20100	20100	0
557	20240621	092000	4511150	20100	20050	20100	20050	6
558	20240621	091900	4390800	20000	20000	20000	20000	0
559	20240621	091800	4390800	20000	20000	20000	20000	5
560	20240621	091700	4290800	20050	20050	20050	20050	0
561	20240621	091600	4290800	20050	20050	20050	20050	0
562	20240621	091500	4290800	20050	20050	20050	20050	2
563	20240621	091400	4250700	20050	20050	20050	20050	4
564	20240621	091300	4170500	20100	20100	20100	20100	0
565	20240621	091200	4170500	20100	20100	20100	20100	1
566	20240621	091100	4150400	20050	20050	20050	20050	6
567	20240621	091000	4030100	20100	20100	20100	20100	11
568	20240621	090900	3809000	20250	20250	20250	20250	0
569	20240621	090800	3809000	20250	20250	20250	20250	0
570	20240621	090700	3809000	20250	20250	20250	20250	0
571	20240621	090600	3809000	20250	20250	20250	20250	0
572	20240621	090500	3809000	20250	20250	20250	20250	0
573	20240621	090400	3809000	20250	20250	20250	20250	0
574	20240621	090300	3809000	20250	20250	20250	20000	8
575	20240621	090200	3648250	20250	20250	20250	20000	153
576	20240621	090100	585000	20250	20200	20250	20200	21
577	20240621	090000	160750	20250	20000	20250	20000	8