KissMeData/001940/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183600	477657410	20050	20050	20050	20050	40
3	20240607	183500	477657410	20050	20050	20050	20050	0
4	20240607	183400	477657410	20050	20050	20050	20050	0
5	20240607	183300	477657410	20050	20050	20050	20050	0
6	20240607	183200	477657410	20050	20050	20050	20050	0
7	20240607	183100	477657410	20050	20050	20050	20050	0
8	20240607	183000	477657410	20050	20050	20050	20050	0
9	20240607	182900	477657410	20050	20050	20050	20050	0
10	20240607	182800	477657410	20050	20050	20050	20050	0
11	20240607	182700	477657410	20050	20050	20050	20050	0
12	20240607	182600	477657410	20050	20050	20050	20050	0
13	20240607	182500	477657410	20050	20050	20050	20050	0
14	20240607	182400	477657410	20050	20050	20050	20050	0
15	20240607	182300	477657410	20050	20050	20050	20050	0
16	20240607	182200	477657410	20050	20050	20050	20050	0
17	20240607	182100	477657410	20050	20050	20050	20050	0
18	20240607	182000	477657410	20050	20050	20050	20050	0
19	20240607	181900	477657410	20050	20050	20050	20050	0
20	20240607	181800	477657410	20050	20050	20050	20050	0
21	20240607	181700	477657410	20050	20050	20050	20050	0
22	20240607	181600	477657410	20050	20050	20050	20050	0
23	20240607	181500	477657410	20050	20050	20050	20050	0
24	20240607	181400	477657410	20050	20050	20050	20050	0
25	20240607	181300	477657410	20050	20050	20050	20050	0
26	20240607	181200	477657410	20050	20050	20050	20050	0
27	20240607	181100	477657410	20050	20050	20050	20050	0
28	20240607	181000	477657410	20050	20050	20050	20050	0
29	20240607	180900	477657410	20050	20050	20050	20050	0
30	20240607	180800	477657410	20050	20050	20050	20050	0
31	20240607	180700	477657410	20050	20050	20050	20050	0
32	20240607	180600	477657410	20050	20050	20050	20050	40
33	20240607	180500	477657410	20050	20050	20050	20050	0
34	20240607	180400	477657410	20050	20050	20050	20050	0
35	20240607	180300	477657410	20050	20050	20050	20050	0
36	20240607	180200	477657410	20050	20050	20050	20050	0
37	20240607	180100	477657410	20050	20050	20050	20050	0
38	20240607	180000	477657410	20050	20050	20050	20050	0
39	20240607	175900	477657410	20050	20050	20050	20050	0
40	20240607	175800	477657410	20050	20050	20050	20050	0
41	20240607	175700	477657410	20050	20050	20050	20050	0
42	20240607	175600	477657410	20050	20050	20050	20050	0
43	20240607	175500	477657410	20050	20050	20050	20050	0
44	20240607	175400	477657410	20050	20050	20050	20050	0
45	20240607	175300	477657410	20050	20050	20050	20050	0
46	20240607	175200	477657410	20050	20050	20050	20050	0
47	20240607	175100	477657410	20050	20050	20050	20050	0
48	20240607	175000	477657410	20050	20050	20050	20050	0
49	20240607	174900	477657410	20050	20050	20050	20050	0
50	20240607	174800	477657410	20050	20050	20050	20050	0
51	20240607	174700	477657410	20050	20050	20050	20050	0
52	20240607	174600	477657410	20050	20050	20050	20050	0
53	20240607	174500	477657410	20050	20050	20050	20050	0
54	20240607	174400	477657410	20050	20050	20050	20050	0
55	20240607	174300	477657410	20050	20050	20050	20050	0
56	20240607	174200	477657410	20050	20050	20050	20050	0
57	20240607	174100	477657410	20050	20050	20050	20050	0
58	20240607	174000	477657410	20050	20050	20050	20050	0
59	20240607	173900	477657410	20050	20050	20050	20050	0
60	20240607	173800	477657410	20050	20050	20050	20050	0
61	20240607	173700	477657410	20050	20050	20050	20050	0
62	20240607	173600	477657410	20050	20050	20050	20050	40
63	20240607	173500	477657410	20050	20050	20050	20050	0
64	20240607	173400	477657410	20050	20050	20050	20050	0
65	20240607	173300	477657410	20050	20050	20050	20050	0
66	20240607	173200	477657410	20050	20050	20050	20050	0
67	20240607	173100	477657410	20050	20050	20050	20050	0
68	20240607	173000	477657410	20050	20050	20050	20050	0
69	20240607	172900	477657410	20050	20050	20050	20050	0
70	20240607	172800	477657410	20050	20050	20050	20050	0
71	20240607	172700	477657410	20050	20050	20050	20050	0
72	20240607	172600	477657410	20050	20050	20050	20050	0
73	20240607	172500	477657410	20050	20050	20050	20050	0
74	20240607	172400	477657410	20050	20050	20050	20050	0
75	20240607	172300	477657410	20050	20050	20050	20050	0
76	20240607	172200	477657410	20050	20050	20050	20050	0
77	20240607	172100	477657410	20050	20050	20050	20050	0
78	20240607	172000	477657410	20050	20050	20050	20050	0
79	20240607	171900	477657410	20050	20050	20050	20050	0
80	20240607	171800	477657410	20050	20050	20050	20050	0
81	20240607	171700	477657410	20050	20050	20050	20050	0
82	20240607	171600	477657410	20050	20050	20050	20050	0
83	20240607	171500	477657410	20050	20050	20050	20050	0
84	20240607	171400	477657410	20050	20050	20050	20050	0
85	20240607	171300	477657410	20050	20050	20050	20050	0
86	20240607	171200	477657410	20050	20050	20050	20050	0
87	20240607	171100	477657410	20050	20050	20050	20050	0
88	20240607	171000	477657410	20050	20050	20050	20050	0
89	20240607	170900	477657410	20050	20050	20050	20050	0
90	20240607	170800	477657410	20050	20050	20050	20050	0
91	20240607	170700	477657410	20050	20050	20050	20050	0
92	20240607	170600	477657410	20050	20050	20050	20050	40
93	20240607	170500	477657410	20050	20050	20050	20050	0
94	20240607	170400	477657410	20050	20050	20050	20050	0
95	20240607	170300	477657410	20050	20050	20050	20050	0
96	20240607	170200	477657410	20050	20050	20050	20050	0
97	20240607	170100	477657410	20050	20050	20050	20050	0
98	20240607	170000	477657410	20050	20050	20050	20050	0
99	20240607	165900	477657410	20050	20050	20050	20050	0
100	20240607	165800	477657410	20050	20050	20050	20050	0
101	20240607	165700	477657410	20050	20050	20050	20050	0
102	20240607	165600	477657410	20050	20050	20050	20050	0
103	20240607	165500	477657410	20050	20050	20050	20050	0
104	20240607	165400	477657410	20050	20050	20050	20050	0
105	20240607	165300	477657410	20050	20050	20050	20050	0
106	20240607	165200	477657410	20050	20050	20050	20050	0
107	20240607	165100	477657410	20050	20050	20050	20050	0
108	20240607	165000	477657410	20050	20050	20050	20050	0
109	20240607	164900	477657410	20050	20050	20050	20050	0
110	20240607	164800	477657410	20050	20050	20050	20050	0
111	20240607	164700	477657410	20050	20050	20050	20050	0
112	20240607	164600	477657410	20050	20050	20050	20050	0
113	20240607	164500	477657410	20050	20050	20050	20050	0
114	20240607	164400	477657410	20050	20050	20050	20050	0
115	20240607	164300	477657410	20050	20050	20050	20050	0
116	20240607	164200	477657410	20050	20050	20050	20050	0
117	20240607	164100	477657410	20050	20050	20050	20050	0
118	20240607	164000	477657410	20050	20050	20050	20050	0
119	20240607	163900	477657410	20050	20050	20050	20050	0
120	20240607	163800	477657410	20050	20050	20050	20050	0
121	20240607	163700	477657410	20050	20050	20050	20050	0
122	20240607	163600	477657410	20050	20050	20050	20050	40
123	20240607	163500	477657410	20050	20050	20050	20050	0
124	20240607	163400	477657410	20050	20050	20050	20050	0
125	20240607	163300	477657410	20050	20050	20050	20050	0
126	20240607	163200	477657410	20050	20050	20050	20050	0
127	20240607	163100	477657410	20050	20050	20050	20050	0
128	20240607	163000	477657410	20050	20050	20050	20050	0
129	20240607	162900	477657410	20050	20050	20050	20050	0
130	20240607	162800	477657410	20050	20050	20050	20050	0
131	20240607	162700	477657410	20050	20050	20050	20050	0
132	20240607	162600	477657410	20050	20050	20050	20050	0
133	20240607	162500	477657410	20050	20050	20050	20050	0
134	20240607	162400	477657410	20050	20050	20050	20050	0
135	20240607	162300	477657410	20050	20050	20050	20050	0
136	20240607	162200	477657410	20050	20050	20050	20050	0
137	20240607	162100	477657410	20050	20050	20050	20050	0
138	20240607	162000	477657410	20050	20050	20050	20050	0
139	20240607	161900	477657410	20050	20050	20050	20050	0
140	20240607	161800	477657410	20050	20050	20050	20050	0
141	20240607	161700	477657410	20050	20050	20050	20050	0
142	20240607	161600	477657410	20050	20050	20050	20050	0
143	20240607	161500	477657410	20050	20050	20050	20050	0
144	20240607	161400	477657410	20050	20050	20050	20050	0
145	20240607	161300	477657410	20050	20050	20050	20050	0
146	20240607	161200	477657410	20050	20050	20050	20050	0
147	20240607	161100	477657410	20050	20050	20050	20050	0
148	20240607	161000	477657410	20050	20050	20050	20050	0
149	20240607	160900	477657410	20050	20050	20050	20050	0
150	20240607	160800	477657410	20050	20050	20050	20050	0
151	20240607	160700	477657410	20050	20050	20050	20050	0
152	20240607	160600	477657410	20050	20050	20050	20050	40
153	20240607	160500	477657410	20050	20050	20050	20050	0
154	20240607	160400	477657410	20050	20050	20050	20050	0
155	20240607	160300	477657410	20050	20050	20050	20050	0
156	20240607	160200	477657410	20050	20050	20050	20050	0
157	20240607	160100	477657410	20050	20050	20050	20050	0
158	20240607	160000	477657410	20050	20050	20050	20050	0
159	20240607	155900	477657410	20050	20050	20050	20050	0
160	20240607	155800	477657410	20050	20050	20050	20050	0
161	20240607	155700	477657410	20050	20050	20050	20050	0
162	20240607	155600	477657410	20050	20050	20050	20050	0
163	20240607	155500	477657410	20050	20050	20050	20050	0
164	20240607	155400	477657410	20050	20050	20050	20050	0
165	20240607	155300	477657410	20050	20050	20050	20050	0
166	20240607	155200	477657410	20050	20050	20050	20050	0
167	20240607	155100	477657410	20050	20050	20050	20050	0
168	20240607	155000	477657410	20050	20050	20050	20050	0
169	20240607	154900	477657410	20050	20050	20050	20050	0
170	20240607	154800	477657410	20050	20050	20050	20050	0
171	20240607	154700	477657410	20050	20050	20050	20050	0
172	20240607	154600	477657410	20050	20050	20050	20050	0
173	20240607	154500	477657410	20050	20050	20050	20050	0
174	20240607	154400	477657410	20050	20050	20050	20050	0
175	20240607	154300	477657410	20050	20050	20050	20050	0
176	20240607	154200	477657410	20050	20050	20050	20050	0
177	20240607	154100	477657410	20050	20050	20050	20050	0
178	20240607	154000	477657410	20050	20050	20050	20050	0
179	20240607	153900	477657410	20050	20050	20050	20050	0
180	20240607	153800	477657410	20050	20050	20050	20050	0
181	20240607	153700	477657410	20050	20050	20050	20050	0
182	20240607	153600	477657410	20050	20050	20050	20050	40
183	20240607	153500	477657410	20050	20050	20050	20050	0
184	20240607	153400	477657410	20050	20050	20050	20050	0
185	20240607	153300	477657410	20050	20050	20050	20050	0
186	20240607	153200	477657410	20050	20050	20050	20050	0
187	20240607	153100	477657410	20050	20050	20050	20050	0
188	20240607	153000	477657410	20050	20050	20050	20050	40
189	20240607	152900	476855410	20150	20150	20150	20150	0
190	20240607	152800	476855410	20150	20150	20150	20150	0
191	20240607	152700	476855410	20150	20150	20150	20150	0
192	20240607	152600	476855410	20150	20150	20150	20150	0
193	20240607	152500	476855410	20150	20150	20150	20150	0
194	20240607	152400	476855410	20150	20150	20150	20150	0
195	20240607	152300	476855410	20150	20150	20150	20150	0
196	20240607	152200	476855410	20150	20150	20150	20150	0
197	20240607	152100	476855410	20150	20150	20150	20150	0
198	20240607	152000	476855410	20150	20150	20150	20150	0
199	20240607	151900	476855410	20150	20150	20150	20150	21
200	20240607	151800	476432260	20150	20150	20150	20150	16
201	20240607	151700	476109860	20150	20150	20150	20150	5
202	20240607	151600	476009110	20150	20150	20150	20150	4
203	20240607	151500	475928510	20150	20050	20150	20050	2
204	20240607	151400	475888310	20150	20150	20150	20150	0
205	20240607	151300	475888310	20150	20150	20150	20150	1
206	20240607	151200	475868160	20150	20150	20150	20150	0
207	20240607	151100	475868160	20150	20150	20150	20150	0
208	20240607	151000	475868160	20150	20050	20150	20000	204
209	20240607	150900	471776510	20100	20100	20100	20100	0
210	20240607	150800	471776510	20100	20050	20100	20050	61
211	20240607	150700	470552160	20150	20100	20150	20100	370
212	20240607	150600	463096860	20150	20150	20150	20150	0
213	20240607	150500	463096860	20150	20150	20150	20150	0
214	20240607	150400	463096860	20150	20150	20150	20150	0
215	20240607	150300	463096860	20150	20150	20150	20150	0
216	20240607	150200	463096860	20150	20150	20150	20150	0
217	20240607	150100	463096860	20150	20150	20150	20150	0
218	20240607	150000	463096860	20150	20150	20150	20150	1
219	20240607	145900	463076710	20150	20150	20150	20150	0
220	20240607	145800	463076710	20150	20150	20150	20150	0
221	20240607	145700	463076710	20150	20150	20150	20150	0
222	20240607	145600	463076710	20150	20150	20150	20150	0
223	20240607	145500	463076710	20150	20150	20150	20150	0
224	20240607	145400	463076710	20150	20150	20150	20150	0
225	20240607	145300	463076710	20150	20150	20150	20150	0
226	20240607	145200	463076710	20150	20150	20150	20150	0
227	20240607	145100	463076710	20150	20150	20150	20150	0
228	20240607	145000	463076710	20150	20150	20150	20150	0
229	20240607	144900	463076710	20150	20150	20150	20150	0
230	20240607	144800	463076710	20150	20150	20150	20150	0
231	20240607	144700	463076710	20150	20150	20150	20150	0
232	20240607	144600	463076710	20150	20000	20150	20000	1552
233	20240607	144500	432023210	20150	20150	20150	20150	0
234	20240607	144400	432023210	20150	20150	20150	20150	0
235	20240607	144300	432023210	20150	20150	20150	20150	87
236	20240607	144200	430270160	20150	20150	20150	20150	0
237	20240607	144100	430270160	20150	20150	20150	20150	0
238	20240607	144000	430270160	20150	20150	20150	20150	0
239	20240607	143900	430270160	20150	20150	20150	20150	0
240	20240607	143800	430270160	20150	20150	20150	20150	0
241	20240607	143700	430270160	20150	20150	20150	20150	0
242	20240607	143600	430270160	20150	20150	20150	20150	0
243	20240607	143500	430270160	20150	20150	20150	20150	0
244	20240607	143400	430270160	20150	20150	20150	20150	0
245	20240607	143300	430270160	20150	20150	20150	20150	0
246	20240607	143200	430270160	20150	20150	20150	20150	0
247	20240607	143100	430270160	20150	20150	20150	20150	0
248	20240607	143000	430270160	20150	20150	20150	20150	0
249	20240607	142900	430270160	20150	20150	20150	20150	0
250	20240607	142800	430270160	20150	20150	20150	20150	0
251	20240607	142700	430270160	20150	20150	20150	20150	0
252	20240607	142600	430270160	20150	20150	20150	20150	0
253	20240607	142500	430270160	20150	20150	20150	20150	0
254	20240607	142400	430270160	20150	20150	20150	20150	0
255	20240607	142300	430270160	20150	20150	20150	20150	0
256	20240607	142200	430270160	20150	20150	20150	20150	0
257	20240607	142100	430270160	20150	20150	20150	20150	6
258	20240607	142000	430149260	20000	20100	20150	19990	3600
259	20240607	141900	358112740	20100	20100	20100	20100	0
260	20240607	141800	358112740	20100	20100	20100	20100	0
261	20240607	141700	358112740	20100	20100	20100	20100	0
262	20240607	141600	358112740	20100	20100	20100	20100	0
263	20240607	141500	358112740	20100	20100	20100	20100	44
264	20240607	141400	357228340	20100	20100	20100	20100	0
265	20240607	141300	357228340	20100	20100	20100	20100	0
266	20240607	141200	357228340	20100	20100	20100	20100	0
267	20240607	141100	357228340	20100	20100	20100	20100	0
268	20240607	141000	357228340	20100	20100	20100	20100	1
269	20240607	140900	357208240	20100	20100	20100	20100	0
270	20240607	140800	357208240	20100	20100	20100	20100	0
271	20240607	140700	357208240	20100	20100	20100	20100	0
272	20240607	140600	357208240	20100	20100	20100	20100	0
273	20240607	140500	357208240	20100	20100	20100	20100	0
274	20240607	140400	357208240	20100	20100	20100	20100	0
275	20240607	140300	357208240	20100	20100	20100	20100	0
276	20240607	140200	357208240	20100	20100	20100	20100	1
277	20240607	140100	357188140	20100	20100	20100	20100	32
278	20240607	140000	356544940	20050	20050	20050	20050	0
279	20240607	135900	356544940	20050	20050	20050	20050	0
280	20240607	135800	356544940	20050	20050	20050	20050	0
281	20240607	135700	356544940	20050	20050	20050	20050	0
282	20240607	135600	356544940	20050	20050	20050	20050	0
283	20240607	135500	356544940	20050	20050	20050	20050	1
284	20240607	135400	356524890	20150	20150	20150	20150	0
285	20240607	135300	356524890	20150	20150	20150	20150	0
286	20240607	135200	356524890	20150	20150	20150	20150	0
287	20240607	135100	356524890	20150	20150	20150	20150	0
288	20240607	135000	356524890	20150	20150	20150	20150	0
289	20240607	134900	356524890	20150	20150	20150	20150	0
290	20240607	134800	356524890	20150	20150	20150	20150	0
291	20240607	134700	356524890	20150	20150	20150	20150	0
292	20240607	134600	356524890	20150	20150	20150	20150	0
293	20240607	134500	356524890	20150	20150	20150	20150	0
294	20240607	134400	356524890	20150	20150	20150	20150	0
295	20240607	134300	356524890	20150	20150	20150	20150	0
296	20240607	134200	356524890	20150	20150	20150	20150	0
297	20240607	134100	356524890	20150	20150	20150	20150	0
298	20240607	134000	356524890	20150	20150	20150	20150	0
299	20240607	133900	356524890	20150	20150	20150	20150	0
300	20240607	133800	356524890	20150	20150	20150	20150	0
301	20240607	133700	356524890	20150	20150	20150	20150	0
302	20240607	133600	356524890	20150	20150	20150	20150	0
303	20240607	133500	356524890	20150	20150	20150	20150	0
304	20240607	133400	356524890	20150	20150	20150	20150	0
305	20240607	133300	356524890	20150	20150	20150	20150	0
306	20240607	133200	356524890	20150	20150	20150	20150	0
307	20240607	133100	356524890	20150	20150	20150	20150	0
308	20240607	133000	356524890	20150	20150	20150	20150	0
309	20240607	132900	356524890	20150	20150	20150	20150	0
310	20240607	132800	356524890	20150	20150	20150	20150	0
311	20240607	132700	356524890	20150	20150	20150	20150	0
312	20240607	132600	356524890	20150	20150	20150	20150	0
313	20240607	132500	356524890	20150	20150	20150	20150	0
314	20240607	132400	356524890	20150	20150	20150	20150	0
315	20240607	132300	356524890	20150	20150	20150	20150	0
316	20240607	132200	356524890	20150	20150	20150	20150	0
317	20240607	132100	356524890	20150	20150	20150	20150	0
318	20240607	132000	356524890	20150	20150	20150	20150	0
319	20240607	131900	356524890	20150	20150	20150	20150	6
320	20240607	131800	356403990	20150	20150	20150	20150	39
321	20240607	131700	355618140	20150	20150	20150	20150	0
322	20240607	131600	355618140	20150	20150	20150	20150	1
323	20240607	131500	355597990	20100	20100	20100	20100	0
324	20240607	131400	355597990	20100	20100	20100	20100	0
325	20240607	131300	355597990	20100	20100	20100	20100	0
326	20240607	131200	355597990	20100	20100	20100	20100	0
327	20240607	131100	355597990	20100	20100	20100	20100	0
328	20240607	131000	355597990	20100	20100	20100	20100	1039
329	20240607	130900	334714090	20100	20100	20100	20100	0
330	20240607	130800	334714090	20100	20100	20100	20100	0
331	20240607	130700	334714090	20100	20100	20100	20100	0
332	20240607	130600	334714090	20100	20100	20100	20000	1361
333	20240607	130500	307487990	20100	20100	20100	20100	0
334	20240607	130400	307487990	20100	20000	20100	20000	1797
335	20240607	130300	271538290	20100	20100	20100	20100	0
336	20240607	130200	271538290	20100	20050	20100	20000	534
337	20240607	130100	260852940	20100	20100	20100	20100	0
338	20240607	130000	260852940	20100	20100	20100	20100	1
339	20240607	125900	260832840	20100	20100	20100	20100	0
340	20240607	125800	260832840	20100	20100	20100	20100	0
341	20240607	125700	260832840	20100	20100	20100	20100	0
342	20240607	125600	260832840	20100	20100	20100	20100	0
343	20240607	125500	260832840	20100	20100	20100	20100	1
344	20240607	125400	260812740	20050	20050	20050	20050	0
345	20240607	125300	260812740	20050	20050	20050	20050	0
346	20240607	125200	260812740	20050	20050	20050	20050	0
347	20240607	125100	260812740	20050	20050	20050	20050	5
348	20240607	125000	260712490	20100	20100	20100	20100	0
349	20240607	124900	260712490	20100	20100	20100	20100	0
350	20240607	124800	260712490	20100	20100	20100	20100	0
351	20240607	124700	260712490	20100	20100	20100	20100	0
352	20240607	124600	260712490	20100	20100	20100	20100	0
353	20240607	124500	260712490	20100	20100	20100	20100	0
354	20240607	124400	260712490	20100	20100	20100	20100	0
355	20240607	124300	260712490	20100	20100	20100	20100	0
356	20240607	124200	260712490	20100	20100	20100	20100	0
357	20240607	124100	260712490	20100	20100	20100	20100	0
358	20240607	124000	260712490	20100	20100	20100	20100	0
359	20240607	123900	260712490	20100	20100	20100	20100	0
360	20240607	123800	260712490	20100	20100	20100	20100	1
361	20240607	123700	260692390	20100	20100	20100	20100	0
362	20240607	123600	260692390	20100	20100	20100	20100	200
363	20240607	123500	256672390	20100	20100	20100	20100	0
364	20240607	123400	256672390	20100	20100	20100	20100	0
365	20240607	123300	256672390	20100	20100	20100	20100	0
366	20240607	123200	256672390	20100	20100	20100	20100	0
367	20240607	123100	256672390	20100	20100	20100	20100	0
368	20240607	123000	256672390	20100	20100	20100	20100	0
369	20240607	122900	256672390	20100	20100	20100	20100	0
370	20240607	122800	256672390	20100	20100	20100	20100	0
371	20240607	122700	256672390	20100	20100	20100	20100	0
372	20240607	122600	256672390	20100	20100	20100	20100	0
373	20240607	122500	256672390	20100	20100	20100	20100	0
374	20240607	122400	256672390	20100	20100	20100	20100	0
375	20240607	122300	256672390	20100	20100	20100	20100	0
376	20240607	122200	256672390	20100	20100	20100	20100	0
377	20240607	122100	256672390	20100	20100	20100	20100	0
378	20240607	122000	256672390	20100	20100	20100	20100	0
379	20240607	121900	256672390	20100	20100	20100	20100	2
380	20240607	121800	256632190	20100	20100	20100	20100	0
381	20240607	121700	256632190	20100	20100	20100	20100	0
382	20240607	121600	256632190	20100	20100	20100	20100	0
383	20240607	121500	256632190	20100	20100	20100	20100	0
384	20240607	121400	256632190	20100	20100	20100	20100	0
385	20240607	121300	256632190	20100	20100	20100	20100	0
386	20240607	121200	256632190	20100	20100	20100	20100	0
387	20240607	121100	256632190	20100	20100	20100	20100	0
388	20240607	121000	256632190	20100	20100	20100	20100	0
389	20240607	120900	256632190	20100	20100	20100	20100	0
390	20240607	120800	256632190	20100	20100	20100	20100	0
391	20240607	120700	256632190	20100	20100	20100	20100	0
392	20240607	120600	256632190	20100	20100	20100	20100	0
393	20240607	120500	256632190	20100	20100	20100	20100	0
394	20240607	120400	256632190	20100	20100	20100	20100	20
395	20240607	120300	256230190	20100	20100	20100	20100	0
396	20240607	120200	256230190	20100	20100	20100	20100	0
397	20240607	120100	256230190	20100	20100	20100	20100	0
398	20240607	120000	256230190	20100	20100	20100	20100	1
399	20240607	115900	256210090	20100	20100	20100	20100	0
400	20240607	115800	256210090	20100	20100	20100	20100	0
401	20240607	115700	256210090	20100	20100	20100	20100	0
402	20240607	115600	256210090	20100	20100	20100	20100	0
403	20240607	115500	256210090	20100	20100	20100	20100	0
404	20240607	115400	256210090	20100	20100	20100	20100	0
405	20240607	115300	256210090	20100	20100	20100	20100	0
406	20240607	115200	256210090	20100	20100	20100	20100	0
407	20240607	115100	256210090	20100	20100	20100	20100	0
408	20240607	115000	256210090	20100	20100	20100	20100	0
409	20240607	114900	256210090	20100	20100	20100	20100	0
410	20240607	114800	256210090	20100	20100	20100	20100	0
411	20240607	114700	256210090	20100	20100	20100	20100	0
412	20240607	114600	256210090	20100	20100	20100	20100	0
413	20240607	114500	256210090	20100	20100	20100	20100	0
414	20240607	114400	256210090	20100	20100	20100	20100	0
415	20240607	114300	256210090	20100	20100	20100	20100	0
416	20240607	114200	256210090	20100	20100	20100	20100	0
417	20240607	114100	256210090	20100	20100	20100	20100	0
418	20240607	114000	256210090	20100	20100	20100	20100	20
419	20240607	113900	255808090	20100	20100	20100	20100	0
420	20240607	113800	255808090	20100	20100	20100	20100	0
421	20240607	113700	255808090	20100	20100	20100	20100	0
422	20240607	113600	255808090	20100	20100	20100	20100	0
423	20240607	113500	255808090	20100	20100	20100	20100	0
424	20240607	113400	255808090	20100	20050	20100	20000	955
425	20240607	113300	236702140	20100	20100	20100	20100	0
426	20240607	113200	236702140	20100	20100	20100	20100	0
427	20240607	113100	236702140	20100	20100	20100	20100	0
428	20240607	113000	236702140	20100	20100	20100	20100	0
429	20240607	112900	236702140	20100	20100	20100	20100	0
430	20240607	112800	236702140	20100	20100	20100	20100	0
431	20240607	112700	236702140	20100	20100	20100	20100	0
432	20240607	112600	236702140	20100	20100	20100	20100	0
433	20240607	112500	236702140	20100	20100	20100	20100	9
434	20240607	112400	236521240	20050	20050	20050	20050	0
435	20240607	112300	236521240	20050	20050	20050	20050	0
436	20240607	112200	236521240	20050	20050	20050	20050	0
437	20240607	112100	236521240	20050	20050	20050	20050	0
438	20240607	112000	236521240	20050	20050	20050	20050	12
439	20240607	111900	236280640	20100	20100	20100	20100	0
440	20240607	111800	236280640	20100	20100	20100	20100	0
441	20240607	111700	236280640	20100	20100	20100	20100	0
442	20240607	111600	236280640	20100	20100	20100	20100	0
443	20240607	111500	236280640	20100	20100	20100	20100	0
444	20240607	111400	236280640	20100	20100	20100	20100	0
445	20240607	111300	236280640	20100	20100	20100	20100	0
446	20240607	111200	236280640	20100	20100	20100	20100	0
447	20240607	111100	236280640	20100	20100	20100	20100	0
448	20240607	111000	236280640	20100	20100	20100	20100	0
449	20240607	110900	236280640	20100	20100	20100	20100	0
450	20240607	110800	236280640	20100	20100	20100	20100	0
451	20240607	110700	236280640	20100	20100	20100	20100	0
452	20240607	110600	236280640	20100	20100	20100	20100	0
453	20240607	110500	236280640	20100	20100	20100	20100	0
454	20240607	110400	236280640	20100	20100	20100	20100	0
455	20240607	110300	236280640	20100	20100	20100	20100	0
456	20240607	110200	236280640	20100	20100	20100	20100	18
457	20240607	110100	235918840	20100	20100	20100	20100	2
458	20240607	110000	235878640	20100	20100	20100	20100	1
459	20240607	105900	235858540	20100	20100	20100	20100	0
460	20240607	105800	235858540	20100	20100	20100	20100	0
461	20240607	105700	235858540	20100	20100	20100	20100	0
462	20240607	105600	235858540	20100	20000	20100	20000	492
463	20240607	105500	226017140	20150	20150	20150	20150	0
464	20240607	105400	226017140	20150	20150	20150	20150	0
465	20240607	105300	226017140	20150	20150	20150	20150	0
466	20240607	105200	226017140	20150	20150	20150	20150	0
467	20240607	105100	226017140	20150	20150	20150	20150	0
468	20240607	105000	226017140	20150	20150	20150	20150	0
469	20240607	104900	226017140	20150	20150	20150	20150	0
470	20240607	104800	226017140	20150	20150	20150	20150	0
471	20240607	104700	226017140	20150	20150	20150	20150	0
472	20240607	104600	226017140	20150	20150	20150	20150	0
473	20240607	104500	226017140	20150	20150	20150	20150	0
474	20240607	104400	226017140	20150	20150	20150	20150	0
475	20240607	104300	226017140	20150	20150	20150	20150	0
476	20240607	104200	226017140	20150	20150	20150	20150	0
477	20240607	104100	226017140	20150	20150	20150	20150	0
478	20240607	104000	226017140	20150	20150	20150	20150	0
479	20240607	103900	226017140	20150	20150	20150	20150	0
480	20240607	103800	226017140	20150	20150	20150	20150	0
481	20240607	103700	226017140	20150	20150	20150	20150	0
482	20240607	103600	226017140	20150	20150	20150	20150	0
483	20240607	103500	226017140	20150	20150	20150	20150	0
484	20240607	103400	226017140	20150	20150	20150	20150	1
485	20240607	103300	225996990	20150	20150	20150	20150	0
486	20240607	103200	225996990	20150	20150	20150	20150	1
487	20240607	103100	225976840	20150	20150	20150	20150	1
488	20240607	103000	225956690	20150	20150	20150	20150	0
489	20240607	102900	225956690	20150	20150	20150	20150	0
490	20240607	102800	225956690	20150	20150	20150	20150	0
491	20240607	102700	225956690	20150	20150	20150	20150	0
492	20240607	102600	225956690	20150	20150	20150	20150	0
493	20240607	102500	225956690	20150	20150	20150	20150	0
494	20240607	102400	225956690	20150	20150	20150	20150	0
495	20240607	102300	225956690	20150	20150	20150	20150	0
496	20240607	102200	225956690	20150	20150	20150	20150	0
497	20240607	102100	225956690	20150	20150	20150	20150	0
498	20240607	102000	225956690	20150	20150	20150	20150	0
499	20240607	101900	225956690	20150	20150	20150	20150	0
500	20240607	101800	225956690	20150	20150	20150	20150	0
501	20240607	101700	225956690	20150	20150	20150	20150	0
502	20240607	101600	225956690	20150	20150	20150	20150	0
503	20240607	101500	225956690	20150	20150	20150	20150	0
504	20240607	101400	225956690	20150	20150	20150	20150	0
505	20240607	101300	225956690	20150	20150	20150	20150	0
506	20240607	101200	225956690	20150	20150	20150	20150	11
507	20240607	101100	225735040	20150	20000	20150	20000	427
508	20240607	101000	217193990	19990	19990	19990	19990	314
509	20240607	100900	210917130	19990	20100	20100	19980	3668
510	20240607	100800	137523070	20200	20200	20200	20200	0
511	20240607	100700	137523070	20200	20200	20200	20200	0
512	20240607	100600	137523070	20200	20200	20200	20200	0
513	20240607	100500	137523070	20200	20200	20200	20200	0
514	20240607	100400	137523070	20200	20200	20200	20200	0
515	20240607	100300	137523070	20200	20200	20200	20200	0
516	20240607	100200	137523070	20200	20200	20200	20200	0
517	20240607	100100	137523070	20200	20200	20200	20200	0
518	20240607	100000	137523070	20200	20200	20200	20200	0
519	20240607	095900	137523070	20200	20150	20200	20100	25
520	20240607	095800	137019870	20150	20150	20150	20150	0
521	20240607	095700	137019870	20150	20150	20150	20150	0
522	20240607	095600	137019870	20150	20150	20150	20150	0
523	20240607	095500	137019870	20150	20150	20150	20150	0
524	20240607	095400	137019870	20150	20150	20150	20150	0
525	20240607	095300	137019870	20150	20150	20150	20150	0
526	20240607	095200	137019870	20150	20150	20150	20150	0
527	20240607	095100	137019870	20150	20150	20150	20150	2
528	20240607	095000	136979570	20200	20200	20200	20200	5
529	20240607	094900	136878570	20200	20200	20200	20200	0
530	20240607	094800	136878570	20200	20200	20200	20200	0
531	20240607	094700	136878570	20200	20200	20200	20200	0
532	20240607	094600	136878570	20200	20200	20200	20200	0
533	20240607	094500	136878570	20200	20200	20200	20200	0
534	20240607	094400	136878570	20200	20200	20200	20200	0
535	20240607	094300	136878570	20200	20000	20200	20000	1050
536	20240607	094200	115868170	20000	20000	20000	20000	1
537	20240607	094100	115848170	20000	19900	20000	19900	2
538	20240607	094000	115808270	19900	19900	19900	19900	6
539	20240607	093900	115688870	19880	19880	19880	19880	1
540	20240607	093800	115668990	19880	19990	19990	19870	24
541	20240607	093700	115189460	20200	20200	20200	20200	0
542	20240607	093600	115189460	20200	20200	20200	20200	0
543	20240607	093500	115189460	20200	20200	20200	20200	0
544	20240607	093400	115189460	20200	20200	20200	20200	0
545	20240607	093300	115189460	20200	19970	20200	19970	476
546	20240607	093200	105676520	19990	19900	20150	19890	262
547	20240607	093100	100455780	19880	19940	20200	19780	1719
548	20240607	093000	66307800	19960	19990	19990	19950	176
549	20240607	092900	62793930	20000	20000	20050	19990	102
550	20240607	092800	60753950	20050	20000	20050	20000	114
551	20240607	092700	58473650	20050	20050	20050	20000	113
552	20240607	092600	56213350	20000	20000	20050	20000	173
553	20240607	092500	52750100	20200	20050	20200	20000	2231
554	20240607	092400	8091150	20100	20150	20150	20050	134
555	20240607	092300	5399750	20100	20150	20150	20100	99
556	20240607	092200	3409200	20200	20200	20250	20150	102
557	20240607	092100	1353000	20200	20200	20200	20200	8
558	20240607	092000	1191400	20250	20250	20250	20250	3
559	20240607	091900	1130650	20250	20250	20250	20250	2
560	20240607	091800	1090150	20300	20300	20300	20300	0
561	20240607	091700	1090150	20300	20300	20300	20300	0
562	20240607	091600	1090150	20300	20300	20300	20300	0
563	20240607	091500	1090150	20300	20250	20300	20250	5
564	20240607	091400	988700	20300	20300	20300	20300	0
565	20240607	091300	988700	20300	20300	20300	20300	0
566	20240607	091200	988700	20300	20300	20300	20300	1
567	20240607	091100	968400	20300	20150	20300	20150	42
568	20240607	091000	121800	20300	20300	20300	20300	0
569	20240607	090900	121800	20300	20300	20300	20300	1
570	20240607	090800	101500	20300	20300	20300	20300	0
571	20240607	090700	101500	20300	20300	20300	20300	0
572	20240607	090600	101500	20300	20300	20300	20300	1
573	20240607	090500	81200	20300	20300	20300	20300	0
574	20240607	090400	81200	20300	20300	20300	20300	0
575	20240607	090300	81200	20300	20300	20300	20300	0
576	20240607	090200	81200	20300	20300	20300	20300	1
577	20240607	090100	60900	20300	20300	20300	20300	1
578	20240607	090000	40600	20300	20300	20300	20300	2