KissMeData/008250/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185000	19088350	5380	5380	5380	5380	21
3	20240621	184900	19088350	5380	5380	5380	5380	0
4	20240621	184800	19088350	5380	5380	5380	5380	0
5	20240621	184700	19088350	5380	5380	5380	5380	0
6	20240621	184600	19088350	5380	5380	5380	5380	0
7	20240621	184500	19088350	5380	5380	5380	5380	0
8	20240621	184400	19088350	5380	5380	5380	5380	0
9	20240621	184300	19088350	5380	5380	5380	5380	0
10	20240621	184200	19088350	5380	5380	5380	5380	0
11	20240621	184100	19088350	5380	5380	5380	5380	0
12	20240621	184000	19088350	5380	5380	5380	5380	0
13	20240621	183900	19088350	5380	5380	5380	5380	0
14	20240621	183800	19088350	5380	5380	5380	5380	0
15	20240621	183700	19088350	5380	5380	5380	5380	0
16	20240621	183600	19088350	5380	5380	5380	5380	0
17	20240621	183500	19088350	5380	5380	5380	5380	0
18	20240621	183400	19088350	5380	5380	5380	5380	0
19	20240621	183300	19088350	5380	5380	5380	5380	0
20	20240621	183200	19088350	5380	5380	5380	5380	0
21	20240621	183100	19088350	5380	5380	5380	5380	0
22	20240621	183000	19088350	5380	5380	5380	5380	0
23	20240621	182900	19088350	5380	5380	5380	5380	0
24	20240621	182800	19088350	5380	5380	5380	5380	0
25	20240621	182700	19088350	5380	5380	5380	5380	0
26	20240621	182600	19088350	5380	5380	5380	5380	0
27	20240621	182500	19088350	5380	5380	5380	5380	0
28	20240621	182400	19088350	5380	5380	5380	5380	0
29	20240621	182300	19088350	5380	5380	5380	5380	0
30	20240621	182200	19088350	5380	5380	5380	5380	0
31	20240621	182100	19088350	5380	5380	5380	5380	0
32	20240621	182000	19088350	5380	5380	5380	5380	21
33	20240621	181900	19088350	5380	5380	5380	5380	0
34	20240621	181800	19088350	5380	5380	5380	5380	0
35	20240621	181700	19088350	5380	5380	5380	5380	0
36	20240621	181600	19088350	5380	5380	5380	5380	0
37	20240621	181500	19088350	5380	5380	5380	5380	0
38	20240621	181400	19088350	5380	5380	5380	5380	0
39	20240621	181300	19088350	5380	5380	5380	5380	0
40	20240621	181200	19088350	5380	5380	5380	5380	0
41	20240621	181100	19088350	5380	5380	5380	5380	0
42	20240621	181000	19088350	5380	5380	5380	5380	0
43	20240621	180900	19088350	5380	5380	5380	5380	0
44	20240621	180800	19088350	5380	5380	5380	5380	0
45	20240621	180700	19088350	5380	5380	5380	5380	0
46	20240621	180600	19088350	5380	5380	5380	5380	0
47	20240621	180500	19088350	5380	5380	5380	5380	0
48	20240621	180400	19088350	5380	5380	5380	5380	0
49	20240621	180300	19088350	5380	5380	5380	5380	0
50	20240621	180200	19088350	5380	5380	5380	5380	0
51	20240621	180100	19088350	5380	5380	5380	5380	0
52	20240621	180000	19088350	5380	5380	5380	5380	0
53	20240621	175900	19088350	5380	5380	5380	5380	0
54	20240621	175800	19088350	5380	5380	5380	5380	0
55	20240621	175700	19088350	5380	5380	5380	5380	0
56	20240621	175600	19088350	5380	5380	5380	5380	0
57	20240621	175500	19088350	5380	5380	5380	5380	0
58	20240621	175400	19088350	5380	5380	5380	5380	0
59	20240621	175300	19088350	5380	5380	5380	5380	0
60	20240621	175200	19088350	5380	5380	5380	5380	0
61	20240621	175100	19088350	5380	5380	5380	5380	0
62	20240621	175000	19088350	5380	5380	5380	5380	21
63	20240621	174900	19088350	5380	5380	5380	5380	0
64	20240621	174800	19088350	5380	5380	5380	5380	0
65	20240621	174700	19088350	5380	5380	5380	5380	0
66	20240621	174600	19088350	5380	5380	5380	5380	0
67	20240621	174500	19088350	5380	5380	5380	5380	0
68	20240621	174400	19088350	5380	5380	5380	5380	0
69	20240621	174300	19088350	5380	5380	5380	5380	0
70	20240621	174200	19088350	5380	5380	5380	5380	0
71	20240621	174100	19088350	5380	5380	5380	5380	0
72	20240621	174000	19088350	5380	5380	5380	5380	0
73	20240621	173900	19088350	5380	5380	5380	5380	0
74	20240621	173800	19088350	5380	5380	5380	5380	0
75	20240621	173700	19088350	5380	5380	5380	5380	0
76	20240621	173600	19088350	5380	5380	5380	5380	0
77	20240621	173500	19088350	5380	5380	5380	5380	0
78	20240621	173400	19088350	5380	5380	5380	5380	0
79	20240621	173300	19088350	5380	5380	5380	5380	0
80	20240621	173200	19088350	5380	5380	5380	5380	0
81	20240621	173100	19088350	5380	5380	5380	5380	0
82	20240621	173000	19088350	5380	5380	5380	5380	0
83	20240621	172900	19088350	5380	5380	5380	5380	0
84	20240621	172800	19088350	5380	5380	5380	5380	0
85	20240621	172700	19088350	5380	5380	5380	5380	0
86	20240621	172600	19088350	5380	5380	5380	5380	0
87	20240621	172500	19088350	5380	5380	5380	5380	0
88	20240621	172400	19088350	5380	5380	5380	5380	0
89	20240621	172300	19088350	5380	5380	5380	5380	0
90	20240621	172200	19088350	5380	5380	5380	5380	0
91	20240621	172100	19088350	5380	5380	5380	5380	0
92	20240621	172000	19088350	5380	5380	5380	5380	21
93	20240621	171900	19088350	5380	5380	5380	5380	0
94	20240621	171800	19088350	5380	5380	5380	5380	0
95	20240621	171700	19088350	5380	5380	5380	5380	0
96	20240621	171600	19088350	5380	5380	5380	5380	0
97	20240621	171500	19088350	5380	5380	5380	5380	0
98	20240621	171400	19088350	5380	5380	5380	5380	0
99	20240621	171300	19088350	5380	5380	5380	5380	0
100	20240621	171200	19088350	5380	5380	5380	5380	0
101	20240621	171100	19088350	5380	5380	5380	5380	0
102	20240621	171000	19088350	5380	5380	5380	5380	0
103	20240621	170900	19088350	5380	5380	5380	5380	0
104	20240621	170800	19088350	5380	5380	5380	5380	0
105	20240621	170700	19088350	5380	5380	5380	5380	0
106	20240621	170600	19088350	5380	5380	5380	5380	0
107	20240621	170500	19088350	5380	5380	5380	5380	0
108	20240621	170400	19088350	5380	5380	5380	5380	0
109	20240621	170300	19088350	5380	5380	5380	5380	0
110	20240621	170200	19088350	5380	5380	5380	5380	0
111	20240621	170100	19088350	5380	5380	5380	5380	0
112	20240621	170000	19088350	5380	5380	5380	5380	0
113	20240621	165900	19088350	5380	5380	5380	5380	0
114	20240621	165800	19088350	5380	5380	5380	5380	0
115	20240621	165700	19088350	5380	5380	5380	5380	0
116	20240621	165600	19088350	5380	5380	5380	5380	0
117	20240621	165500	19088350	5380	5380	5380	5380	0
118	20240621	165400	19088350	5380	5380	5380	5380	0
119	20240621	165300	19088350	5380	5380	5380	5380	0
120	20240621	165200	19088350	5380	5380	5380	5380	0
121	20240621	165100	19088350	5380	5380	5380	5380	0
122	20240621	165000	19088350	5380	5380	5380	5380	21
123	20240621	164900	19088350	5380	5380	5380	5380	0
124	20240621	164800	19088350	5380	5380	5380	5380	0
125	20240621	164700	19088350	5380	5380	5380	5380	0
126	20240621	164600	19088350	5380	5380	5380	5380	0
127	20240621	164500	19088350	5380	5380	5380	5380	0
128	20240621	164400	19088350	5380	5380	5380	5380	0
129	20240621	164300	19088350	5380	5380	5380	5380	0
130	20240621	164200	19088350	5380	5380	5380	5380	0
131	20240621	164100	19088350	5380	5380	5380	5380	0
132	20240621	164000	19088350	5380	5380	5380	5380	0
133	20240621	163900	19088350	5380	5380	5380	5380	0
134	20240621	163800	19088350	5380	5380	5380	5380	0
135	20240621	163700	19088350	5380	5380	5380	5380	0
136	20240621	163600	19088350	5380	5380	5380	5380	0
137	20240621	163500	19088350	5380	5380	5380	5380	0
138	20240621	163400	19088350	5380	5380	5380	5380	0
139	20240621	163300	19088350	5380	5380	5380	5380	0
140	20240621	163200	19088350	5380	5380	5380	5380	0
141	20240621	163100	19088350	5380	5380	5380	5380	0
142	20240621	163000	19088350	5380	5380	5380	5380	0
143	20240621	162900	19088350	5380	5380	5380	5380	0
144	20240621	162800	19088350	5380	5380	5380	5380	0
145	20240621	162700	19088350	5380	5380	5380	5380	0
146	20240621	162600	19088350	5380	5380	5380	5380	0
147	20240621	162500	19088350	5380	5380	5380	5380	0
148	20240621	162400	19088350	5380	5380	5380	5380	0
149	20240621	162300	19088350	5380	5380	5380	5380	0
150	20240621	162200	19088350	5380	5380	5380	5380	0
151	20240621	162100	19088350	5380	5380	5380	5380	0
152	20240621	162000	19088350	5380	5380	5380	5380	21
153	20240621	161900	19088350	5380	5380	5380	5380	0
154	20240621	161800	19088350	5380	5380	5380	5380	0
155	20240621	161700	19088350	5380	5380	5380	5380	0
156	20240621	161600	19088350	5380	5380	5380	5380	0
157	20240621	161500	19088350	5380	5380	5380	5380	0
158	20240621	161400	19088350	5380	5380	5380	5380	0
159	20240621	161300	19088350	5380	5380	5380	5380	0
160	20240621	161200	19088350	5380	5380	5380	5380	0
161	20240621	161100	19088350	5380	5380	5380	5380	0
162	20240621	161000	19088350	5380	5380	5380	5380	0
163	20240621	160900	19088350	5380	5380	5380	5380	0
164	20240621	160800	19088350	5380	5380	5380	5380	0
165	20240621	160700	19088350	5380	5380	5380	5380	0
166	20240621	160600	19088350	5380	5380	5380	5380	0
167	20240621	160500	19088350	5380	5380	5380	5380	0
168	20240621	160400	19088350	5380	5380	5380	5380	0
169	20240621	160300	19088350	5380	5380	5380	5380	0
170	20240621	160200	19088350	5380	5380	5380	5380	0
171	20240621	160100	19088350	5380	5380	5380	5380	0
172	20240621	160000	19088350	5380	5380	5380	5380	0
173	20240621	155900	19088350	5380	5380	5380	5380	0
174	20240621	155800	19088350	5380	5380	5380	5380	0
175	20240621	155700	19088350	5380	5380	5380	5380	0
176	20240621	155600	19088350	5380	5380	5380	5380	0
177	20240621	155500	19088350	5380	5380	5380	5380	0
178	20240621	155400	19088350	5380	5380	5380	5380	0
179	20240621	155300	19088350	5380	5380	5380	5380	0
180	20240621	155200	19088350	5380	5380	5380	5380	0
181	20240621	155100	19088350	5380	5380	5380	5380	0
182	20240621	155000	19088350	5380	5380	5380	5380	21
183	20240621	154900	19088350	5380	5380	5380	5380	0
184	20240621	154800	19088350	5380	5380	5380	5380	0
185	20240621	154700	19088350	5380	5380	5380	5380	0
186	20240621	154600	19088350	5380	5380	5380	5380	0
187	20240621	154500	19088350	5380	5380	5380	5380	0
188	20240621	154400	19088350	5380	5380	5380	5380	0
189	20240621	154300	19088350	5380	5380	5380	5380	0
190	20240621	154200	19088350	5380	5380	5380	5380	0
191	20240621	154100	19088350	5380	5380	5380	5380	0
192	20240621	154000	19088350	5380	5380	5380	5380	0
193	20240621	153900	19088350	5380	5380	5380	5380	0
194	20240621	153800	19088350	5380	5380	5380	5380	0
195	20240621	153700	19088350	5380	5380	5380	5380	0
196	20240621	153600	19088350	5380	5380	5380	5380	0
197	20240621	153500	19088350	5380	5380	5380	5380	0
198	20240621	153400	19088350	5380	5380	5380	5380	0
199	20240621	153300	19088350	5380	5380	5380	5380	0
200	20240621	153200	19088350	5380	5380	5380	5380	0
201	20240621	153100	19088350	5380	5380	5380	5380	0
202	20240621	153000	19088350	5380	5380	5380	5380	21
203	20240621	152900	18975370	5380	5380	5380	5380	0
204	20240621	152800	18975370	5380	5380	5380	5380	0
205	20240621	152700	18975370	5380	5380	5380	5380	0
206	20240621	152600	18975370	5380	5380	5380	5380	0
207	20240621	152500	18975370	5380	5380	5380	5380	0
208	20240621	152400	18975370	5380	5380	5380	5380	0
209	20240621	152300	18975370	5380	5380	5380	5380	0
210	20240621	152200	18975370	5380	5380	5380	5380	0
211	20240621	152100	18975370	5380	5380	5380	5380	0
212	20240621	152000	18975370	5380	5380	5380	5380	0
213	20240621	151900	18975370	5380	5380	5380	5380	0
214	20240621	151800	18975370	5380	5380	5380	5380	0
215	20240621	151700	18975370	5380	5380	5380	5380	0
216	20240621	151600	18975370	5380	5380	5380	5380	2
217	20240621	151500	18964610	5360	5360	5360	5360	100
218	20240621	151400	18428610	5380	5380	5380	5380	0
219	20240621	151300	18428610	5380	5380	5380	5380	0
220	20240621	151200	18428610	5380	5380	5380	5380	0
221	20240621	151100	18428610	5380	5380	5380	5380	1
222	20240621	151000	18423230	5370	5370	5370	5370	0
223	20240621	150900	18423230	5370	5370	5370	5370	0
224	20240621	150800	18423230	5370	5370	5370	5370	0
225	20240621	150700	18423230	5370	5370	5370	5370	1
226	20240621	150600	18417860	5370	5370	5370	5370	99
227	20240621	150500	17886230	5370	5370	5370	5370	0
228	20240621	150400	17886230	5370	5370	5370	5370	0
229	20240621	150300	17886230	5370	5370	5370	5370	0
230	20240621	150200	17886230	5370	5370	5370	5370	0
231	20240621	150100	17886230	5370	5370	5370	5370	1
232	20240621	150000	17880860	5360	5360	5360	5360	1
233	20240621	145900	17875500	5370	5370	5370	5370	0
234	20240621	145800	17875500	5370	5370	5370	5370	0
235	20240621	145700	17875500	5370	5370	5370	5370	0
236	20240621	145600	17875500	5370	5370	5370	5370	0
237	20240621	145500	17875500	5370	5370	5370	5370	0
238	20240621	145400	17875500	5370	5370	5370	5370	29
239	20240621	145300	17719770	5370	5370	5370	5370	300
240	20240621	145200	16108770	5370	5370	5370	5370	43
241	20240621	145100	15877860	5370	5370	5370	5370	0
242	20240621	145000	15877860	5370	5370	5370	5370	0
243	20240621	144900	15877860	5370	5370	5370	5370	0
244	20240621	144800	15877860	5370	5370	5370	5370	2
245	20240621	144700	15867120	5370	5370	5370	5370	250
246	20240621	144600	14524620	5370	5370	5370	5370	0
247	20240621	144500	14524620	5370	5370	5370	5370	0
248	20240621	144400	14524620	5370	5370	5370	5370	71
249	20240621	144300	14143350	5370	5370	5370	5370	6
250	20240621	144200	14111130	5380	5380	5380	5380	0
251	20240621	144100	14111130	5380	5380	5380	5380	0
252	20240621	144000	14111130	5380	5370	5380	5370	401
253	20240621	143900	11957750	5370	5370	5370	5370	0
254	20240621	143800	11957750	5370	5370	5370	5370	302
255	20240621	143700	10336010	5370	5370	5370	5370	0
256	20240621	143600	10336010	5370	5370	5370	5370	0
257	20240621	143500	10336010	5370	5370	5370	5370	0
258	20240621	143400	10336010	5370	5370	5370	5370	0
259	20240621	143300	10336010	5370	5370	5370	5370	0
260	20240621	143200	10336010	5370	5370	5370	5370	0
261	20240621	143100	10336010	5370	5370	5370	5370	0
262	20240621	143000	10336010	5370	5370	5370	5370	0
263	20240621	142900	10336010	5370	5370	5370	5370	0
264	20240621	142800	10336010	5370	5370	5370	5370	0
265	20240621	142700	10336010	5370	5370	5370	5370	0
266	20240621	142600	10336010	5370	5370	5370	5370	50
267	20240621	142500	10067510	5370	5370	5370	5370	0
268	20240621	142400	10067510	5370	5370	5370	5370	0
269	20240621	142300	10067510	5370	5370	5370	5370	0
270	20240621	142200	10067510	5370	5370	5370	5370	0
271	20240621	142100	10067510	5370	5370	5370	5370	0
272	20240621	142000	10067510	5370	5370	5370	5370	0
273	20240621	141900	10067510	5370	5370	5370	5370	0
274	20240621	141800	10067510	5370	5370	5370	5370	0
275	20240621	141700	10067510	5370	5370	5370	5370	0
276	20240621	141600	10067510	5370	5370	5370	5370	0
277	20240621	141500	10067510	5370	5370	5370	5370	0
278	20240621	141400	10067510	5370	5370	5370	5370	0
279	20240621	141300	10067510	5370	5370	5370	5370	0
280	20240621	141200	10067510	5370	5370	5370	5370	50
281	20240621	141100	9799010	5380	5380	5380	5380	0
282	20240621	141000	9799010	5380	5380	5380	5380	0
283	20240621	140900	9799010	5380	5380	5380	5380	0
284	20240621	140800	9799010	5380	5380	5380	5380	0
285	20240621	140700	9799010	5380	5380	5380	5380	0
286	20240621	140600	9799010	5380	5380	5380	5380	0
287	20240621	140500	9799010	5380	5380	5380	5380	0
288	20240621	140400	9799010	5380	5380	5380	5380	0
289	20240621	140300	9799010	5380	5380	5380	5380	0
290	20240621	140200	9799010	5380	5380	5380	5380	0
291	20240621	140100	9799010	5380	5380	5380	5380	0
292	20240621	140000	9799010	5380	5380	5380	5380	0
293	20240621	135900	9799010	5380	5380	5380	5380	0
294	20240621	135800	9799010	5380	5380	5380	5380	0
295	20240621	135700	9799010	5380	5380	5380	5380	0
296	20240621	135600	9799010	5380	5380	5380	5380	0
297	20240621	135500	9799010	5380	5380	5380	5380	0
298	20240621	135400	9799010	5380	5380	5380	5380	0
299	20240621	135300	9799010	5380	5380	5380	5380	0
300	20240621	135200	9799010	5380	5380	5380	5380	0
301	20240621	135100	9799010	5380	5380	5380	5380	100
302	20240621	135000	9261010	5390	5390	5390	5390	0
303	20240621	134900	9261010	5390	5390	5390	5390	0
304	20240621	134800	9261010	5390	5390	5390	5390	0
305	20240621	134700	9261010	5390	5390	5390	5390	0
306	20240621	134600	9261010	5390	5390	5390	5390	0
307	20240621	134500	9261010	5390	5390	5390	5390	0
308	20240621	134400	9261010	5390	5390	5390	5390	0
309	20240621	134300	9261010	5390	5390	5390	5390	0
310	20240621	134200	9261010	5390	5390	5390	5390	0
311	20240621	134100	9261010	5390	5390	5390	5390	0
312	20240621	134000	9261010	5390	5390	5390	5390	0
313	20240621	133900	9261010	5390	5390	5390	5390	0
314	20240621	133800	9261010	5390	5390	5390	5390	0
315	20240621	133700	9261010	5390	5390	5390	5390	0
316	20240621	133600	9261010	5390	5390	5390	5390	0
317	20240621	133500	9261010	5390	5390	5390	5390	0
318	20240621	133400	9261010	5390	5390	5390	5390	0
319	20240621	133300	9261010	5390	5390	5390	5390	0
320	20240621	133200	9261010	5390	5390	5390	5390	0
321	20240621	133100	9261010	5390	5390	5390	5390	0
322	20240621	133000	9261010	5390	5390	5390	5390	0
323	20240621	132900	9261010	5390	5390	5390	5390	0
324	20240621	132800	9261010	5390	5390	5390	5390	0
325	20240621	132700	9261010	5390	5390	5390	5390	0
326	20240621	132600	9261010	5390	5390	5390	5390	0
327	20240621	132500	9261010	5390	5390	5390	5390	0
328	20240621	132400	9261010	5390	5390	5390	5390	2
329	20240621	132300	9250230	5370	5370	5370	5370	0
330	20240621	132200	9250230	5370	5370	5370	5370	0
331	20240621	132100	9250230	5370	5370	5370	5370	0
332	20240621	132000	9250230	5370	5370	5370	5370	0
333	20240621	131900	9250230	5370	5370	5370	5370	0
334	20240621	131800	9250230	5370	5370	5370	5370	0
335	20240621	131700	9250230	5370	5370	5370	5370	10
336	20240621	131600	9196530	5390	5390	5390	5390	1
337	20240621	131500	9191140	5390	5390	5390	5390	0
338	20240621	131400	9191140	5390	5390	5390	5390	0
339	20240621	131300	9191140	5390	5390	5390	5390	0
340	20240621	131200	9191140	5390	5390	5390	5390	0
341	20240621	131100	9191140	5390	5390	5390	5390	0
342	20240621	131000	9191140	5390	5390	5390	5390	0
343	20240621	130900	9191140	5390	5390	5390	5390	0
344	20240621	130800	9191140	5390	5390	5390	5390	0
345	20240621	130700	9191140	5390	5390	5390	5390	0
346	20240621	130600	9191140	5390	5390	5390	5390	0
347	20240621	130500	9191140	5390	5390	5390	5390	94
348	20240621	130400	8684480	5390	5390	5390	5390	4
349	20240621	130300	8662920	5400	5400	5400	5400	0
350	20240621	130200	8662920	5400	5400	5400	5400	0
351	20240621	130100	8662920	5400	5400	5400	5400	5
352	20240621	130000	8635920	5390	5390	5390	5390	0
353	20240621	125900	8635920	5390	5390	5390	5390	0
354	20240621	125800	8635920	5390	5390	5390	5390	0
355	20240621	125700	8635920	5390	5390	5390	5390	0
356	20240621	125600	8635920	5390	5390	5390	5390	0
357	20240621	125500	8635920	5390	5390	5390	5390	0
358	20240621	125400	8635920	5390	5390	5390	5390	0
359	20240621	125300	8635920	5390	5390	5390	5390	0
360	20240621	125200	8635920	5390	5390	5390	5390	0
361	20240621	125100	8635920	5390	5390	5390	5390	0
362	20240621	125000	8635920	5390	5390	5390	5390	0
363	20240621	124900	8635920	5390	5390	5390	5390	0
364	20240621	124800	8635920	5390	5390	5390	5390	0
365	20240621	124700	8635920	5390	5390	5390	5390	0
366	20240621	124600	8635920	5390	5390	5390	5390	0
367	20240621	124500	8635920	5390	5390	5390	5390	0
368	20240621	124400	8635920	5390	5390	5390	5390	0
369	20240621	124300	8635920	5390	5390	5390	5390	0
370	20240621	124200	8635920	5390	5390	5390	5390	0
371	20240621	124100	8635920	5390	5390	5390	5390	0
372	20240621	124000	8635920	5390	5390	5390	5390	0
373	20240621	123900	8635920	5390	5390	5390	5390	0
374	20240621	123800	8635920	5390	5390	5390	5390	0
375	20240621	123700	8635920	5390	5390	5390	5390	0
376	20240621	123600	8635920	5390	5390	5390	5390	300
377	20240621	123500	7018920	5390	5390	5390	5390	0
378	20240621	123400	7018920	5390	5390	5390	5390	0
379	20240621	123300	7018920	5390	5390	5390	5390	0
380	20240621	123200	7018920	5390	5390	5390	5390	0
381	20240621	123100	7018920	5390	5390	5390	5390	0
382	20240621	123000	7018920	5390	5390	5390	5390	0
383	20240621	122900	7018920	5390	5390	5390	5390	0
384	20240621	122800	7018920	5390	5390	5390	5390	0
385	20240621	122700	7018920	5390	5390	5390	5390	1
386	20240621	122600	7013530	5390	5390	5390	5390	0
387	20240621	122500	7013530	5390	5390	5390	5390	100
388	20240621	122400	6474530	5390	5390	5390	5390	0
389	20240621	122300	6474530	5390	5390	5390	5390	0
390	20240621	122200	6474530	5390	5390	5390	5390	0
391	20240621	122100	6474530	5390	5390	5390	5390	0
392	20240621	122000	6474530	5390	5390	5390	5390	0
393	20240621	121900	6474530	5390	5390	5390	5390	0
394	20240621	121800	6474530	5390	5390	5390	5390	0
395	20240621	121700	6474530	5390	5390	5390	5390	0
396	20240621	121600	6474530	5390	5390	5390	5390	0
397	20240621	121500	6474530	5390	5390	5390	5390	0
398	20240621	121400	6474530	5390	5390	5390	5390	0
399	20240621	121300	6474530	5390	5390	5390	5390	0
400	20240621	121200	6474530	5390	5390	5390	5390	0
401	20240621	121100	6474530	5390	5390	5390	5390	0
402	20240621	121000	6474530	5390	5390	5390	5390	0
403	20240621	120900	6474530	5390	5390	5390	5390	0
404	20240621	120800	6474530	5390	5390	5390	5390	0
405	20240621	120700	6474530	5390	5390	5390	5390	0
406	20240621	120600	6474530	5390	5390	5390	5390	0
407	20240621	120500	6474530	5390	5390	5390	5390	0
408	20240621	120400	6474530	5390	5390	5390	5390	100
409	20240621	120300	5935530	5400	5400	5400	5400	0
410	20240621	120200	5935530	5400	5400	5400	5400	0
411	20240621	120100	5935530	5400	5400	5400	5400	0
412	20240621	120000	5935530	5400	5400	5400	5400	1
413	20240621	115900	5930130	5390	5390	5390	5390	0
414	20240621	115800	5930130	5390	5390	5390	5390	0
415	20240621	115700	5930130	5390	5390	5390	5390	0
416	20240621	115600	5930130	5390	5390	5390	5390	0
417	20240621	115500	5930130	5390	5390	5390	5390	1
418	20240621	115400	5924740	5390	5390	5390	5390	0
419	20240621	115300	5924740	5390	5390	5390	5390	0
420	20240621	115200	5924740	5390	5380	5390	5380	158
421	20240621	115100	5074190	5380	5380	5380	5380	0
422	20240621	115000	5074190	5380	5380	5380	5380	0
423	20240621	114900	5074190	5380	5380	5380	5380	0
424	20240621	114800	5074190	5380	5380	5380	5380	0
425	20240621	114700	5074190	5380	5380	5380	5380	0
426	20240621	114600	5074190	5380	5380	5380	5380	0
427	20240621	114500	5074190	5380	5380	5380	5380	0
428	20240621	114400	5074190	5380	5380	5380	5380	0
429	20240621	114300	5074190	5380	5380	5380	5380	0
430	20240621	114200	5074190	5380	5380	5380	5380	0
431	20240621	114100	5074190	5380	5380	5380	5380	0
432	20240621	114000	5074190	5380	5380	5380	5380	0
433	20240621	113900	5074190	5380	5380	5380	5380	0
434	20240621	113800	5074190	5380	5380	5380	5380	0
435	20240621	113700	5074190	5380	5380	5380	5380	0
436	20240621	113600	5074190	5380	5380	5380	5380	0
437	20240621	113500	5074190	5380	5380	5380	5380	0
438	20240621	113400	5074190	5380	5380	5380	5380	0
439	20240621	113300	5074190	5380	5380	5380	5380	0
440	20240621	113200	5074190	5380	5380	5380	5380	0
441	20240621	113100	5074190	5380	5380	5380	5380	0
442	20240621	113000	5074190	5380	5380	5380	5380	0
443	20240621	112900	5074190	5380	5380	5380	5380	0
444	20240621	112800	5074190	5380	5380	5380	5380	0
445	20240621	112700	5074190	5380	5380	5380	5380	0
446	20240621	112600	5074190	5380	5380	5380	5380	0
447	20240621	112500	5074190	5380	5380	5380	5380	0
448	20240621	112400	5074190	5380	5380	5380	5380	0
449	20240621	112300	5074190	5380	5380	5380	5380	2
450	20240621	112200	5063430	5380	5380	5380	5380	0
451	20240621	112100	5063430	5380	5380	5380	5380	2
452	20240621	112000	5052670	5380	5380	5380	5380	0
453	20240621	111900	5052670	5380	5380	5380	5380	1
454	20240621	111800	5047290	5380	5380	5380	5380	0
455	20240621	111700	5047290	5380	5380	5380	5380	0
456	20240621	111600	5047290	5380	5380	5380	5380	1
457	20240621	111500	5041910	5360	5360	5360	5360	0
458	20240621	111400	5041910	5360	5360	5360	5360	0
459	20240621	111300	5041910	5360	5360	5360	5360	0
460	20240621	111200	5041910	5360	5360	5360	5360	0
461	20240621	111100	5041910	5360	5360	5360	5360	0
462	20240621	111000	5041910	5360	5360	5360	5360	0
463	20240621	110900	5041910	5360	5360	5360	5360	0
464	20240621	110800	5041910	5360	5360	5360	5360	0
465	20240621	110700	5041910	5360	5360	5360	5360	0
466	20240621	110600	5041910	5360	5360	5360	5360	233
467	20240621	110500	3793030	5360	5360	5360	5360	0
468	20240621	110400	3793030	5360	5360	5360	5360	0
469	20240621	110300	3793030	5360	5360	5360	5360	0
470	20240621	110200	3793030	5360	5360	5360	5360	0
471	20240621	110100	3793030	5360	5360	5360	5360	0
472	20240621	110000	3793030	5360	5360	5360	5360	0
473	20240621	105900	3793030	5360	5360	5360	5360	0
474	20240621	105800	3793030	5360	5360	5360	5360	0
475	20240621	105700	3793030	5360	5360	5360	5360	0
476	20240621	105600	3793030	5360	5360	5360	5360	50
477	20240621	105500	3525030	5360	5360	5360	5360	1
478	20240621	105400	3519670	5380	5380	5380	5380	0
479	20240621	105300	3519670	5380	5380	5380	5380	0
480	20240621	105200	3519670	5380	5380	5380	5380	0
481	20240621	105100	3519670	5380	5380	5380	5380	10
482	20240621	105000	3465870	5380	5380	5380	5380	0
483	20240621	104900	3465870	5380	5380	5380	5380	0
484	20240621	104800	3465870	5380	5380	5380	5380	0
485	20240621	104700	3465870	5380	5380	5380	5380	0
486	20240621	104600	3465870	5380	5380	5380	5380	0
487	20240621	104500	3465870	5380	5380	5380	5380	0
488	20240621	104400	3465870	5380	5380	5380	5380	1
489	20240621	104300	3460490	5360	5360	5360	5360	0
490	20240621	104200	3460490	5360	5360	5360	5360	20
491	20240621	104100	3353290	5360	5360	5360	5360	0
492	20240621	104000	3353290	5360	5360	5360	5360	0
493	20240621	103900	3353290	5360	5360	5360	5360	0
494	20240621	103800	3353290	5360	5360	5360	5360	30
495	20240621	103700	3192490	5360	5360	5360	5360	4
496	20240621	103600	3171050	5380	5380	5380	5380	0
497	20240621	103500	3171050	5380	5380	5380	5380	0
498	20240621	103400	3171050	5380	5380	5380	5380	0
499	20240621	103300	3171050	5380	5380	5380	5380	0
500	20240621	103200	3171050	5380	5380	5380	5380	0
501	20240621	103100	3171050	5380	5380	5380	5380	0
502	20240621	103000	3171050	5380	5380	5380	5380	0
503	20240621	102900	3171050	5380	5380	5380	5380	0
504	20240621	102800	3171050	5380	5380	5380	5380	0
505	20240621	102700	3171050	5380	5380	5380	5380	0
506	20240621	102600	3171050	5380	5380	5380	5380	0
507	20240621	102500	3171050	5380	5380	5380	5380	60
508	20240621	102400	2848250	5380	5380	5380	5380	0
509	20240621	102300	2848250	5380	5380	5380	5380	0
510	20240621	102200	2848250	5380	5380	5380	5380	0
511	20240621	102100	2848250	5380	5380	5380	5380	0
512	20240621	102000	2848250	5380	5380	5380	5380	0
513	20240621	101900	2848250	5380	5380	5380	5380	0
514	20240621	101800	2848250	5380	5380	5380	5380	0
515	20240621	101700	2848250	5380	5380	5380	5380	0
516	20240621	101600	2848250	5380	5380	5380	5380	1
517	20240621	101500	2842870	5380	5380	5380	5380	0
518	20240621	101400	2842870	5380	5380	5380	5380	0
519	20240621	101300	2842870	5380	5380	5380	5380	0
520	20240621	101200	2842870	5380	5380	5380	5380	0
521	20240621	101100	2842870	5380	5380	5380	5380	0
522	20240621	101000	2842870	5380	5380	5380	5380	0
523	20240621	100900	2842870	5380	5380	5380	5380	0
524	20240621	100800	2842870	5380	5380	5380	5380	0
525	20240621	100700	2842870	5380	5380	5380	5380	0
526	20240621	100600	2842870	5380	5380	5380	5380	0
527	20240621	100500	2842870	5380	5380	5380	5380	0
528	20240621	100400	2842870	5380	5380	5380	5380	0
529	20240621	100300	2842870	5380	5380	5380	5380	20
530	20240621	100200	2735270	5380	5380	5380	5380	0
531	20240621	100100	2735270	5380	5370	5380	5370	9
532	20240621	100000	2686890	5370	5370	5370	5370	0
533	20240621	095900	2686890	5370	5370	5370	5370	0
534	20240621	095800	2686890	5370	5370	5370	5370	0
535	20240621	095700	2686890	5370	5370	5370	5370	0
536	20240621	095600	2686890	5370	5370	5370	5370	0
537	20240621	095500	2686890	5370	5370	5370	5370	0
538	20240621	095400	2686890	5370	5370	5370	5370	0
539	20240621	095300	2686890	5370	5370	5370	5370	0
540	20240621	095200	2686890	5370	5370	5370	5370	0
541	20240621	095100	2686890	5370	5370	5370	5370	0
542	20240621	095000	2686890	5370	5370	5370	5370	0
543	20240621	094900	2686890	5370	5370	5370	5370	0
544	20240621	094800	2686890	5370	5370	5370	5370	0
545	20240621	094700	2686890	5370	5370	5370	5370	0
546	20240621	094600	2686890	5370	5370	5370	5370	0
547	20240621	094500	2686890	5370	5370	5370	5370	3
548	20240621	094400	2670780	5370	5370	5370	5370	1
549	20240621	094300	2665410	5370	5370	5370	5370	0
550	20240621	094200	2665410	5370	5370	5370	5370	92
551	20240621	094100	2171370	5380	5380	5380	5380	0
552	20240621	094000	2171370	5380	5380	5380	5380	0
553	20240621	093900	2171370	5380	5380	5380	5380	11
554	20240621	093800	2112190	5380	5380	5380	5380	10
555	20240621	093700	2058390	5360	5360	5360	5360	0
556	20240621	093600	2058390	5360	5360	5360	5360	0
557	20240621	093500	2058390	5360	5360	5360	5360	0
558	20240621	093400	2058390	5360	5360	5360	5360	0
559	20240621	093300	2058390	5360	5360	5360	5360	0
560	20240621	093200	2058390	5360	5360	5360	5360	0
561	20240621	093100	2058390	5360	5360	5360	5360	0
562	20240621	093000	2058390	5360	5360	5360	5360	0
563	20240621	092900	2058390	5360	5360	5360	5360	0
564	20240621	092800	2058390	5360	5360	5360	5360	0
565	20240621	092700	2058390	5360	5360	5360	5360	0
566	20240621	092600	2058390	5360	5360	5360	5360	0
567	20240621	092500	2058390	5360	5360	5360	5360	0
568	20240621	092400	2058390	5360	5360	5360	5360	0
569	20240621	092300	2058390	5360	5360	5360	5360	11
570	20240621	092200	1999430	5360	5360	5360	5360	0
571	20240621	092100	1999430	5360	5360	5360	5360	0
572	20240621	092000	1999430	5360	5360	5360	5360	0
573	20240621	091900	1999430	5360	5360	5360	5360	355
574	20240621	091800	96630	5360	5360	5360	5360	0
575	20240621	091700	96630	5360	5360	5360	5360	0
576	20240621	091600	96630	5360	5360	5360	5360	0
577	20240621	091500	96630	5360	5360	5360	5360	0
578	20240621	091400	96630	5360	5360	5360	5360	0
579	20240621	091300	96630	5360	5360	5360	5360	0
580	20240621	091200	96630	5360	5360	5360	5360	0
581	20240621	091100	96630	5360	5360	5360	5360	0
582	20240621	091000	96630	5360	5360	5360	5360	3
583	20240621	090900	80550	5370	5370	5370	5370	0
584	20240621	090800	80550	5370	5370	5370	5370	0
585	20240621	090700	80550	5370	5370	5370	5370	0
586	20240621	090600	80550	5370	5370	5370	5370	0
587	20240621	090500	80550	5370	5370	5370	5370	0
588	20240621	090400	80550	5370	5370	5370	5370	0
589	20240621	090300	80550	5370	5370	5370	5370	1
590	20240621	090200	75180	5370	5370	5370	5370	0
591	20240621	090100	75180	5370	5370	5370	5370	0
592	20240621	090000	75180	5370	5370	5370	5370	14