KissMeData/054780/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	193500	181347710	5820	5820	5820	5820	1275
3	20240621	193400	181347710	5820	5820	5820	5820	0
4	20240621	193300	181347710	5820	5820	5820	5820	0
5	20240621	193200	181347710	5820	5820	5820	5820	0
6	20240621	193100	181347710	5820	5820	5820	5820	0
7	20240621	193000	181347710	5820	5820	5820	5820	0
8	20240621	192900	181347710	5820	5820	5820	5820	0
9	20240621	192800	181347710	5820	5820	5820	5820	0
10	20240621	192700	181347710	5820	5820	5820	5820	0
11	20240621	192600	181347710	5820	5820	5820	5820	0
12	20240621	192500	181347710	5820	5820	5820	5820	0
13	20240621	192400	181347710	5820	5820	5820	5820	0
14	20240621	192300	181347710	5820	5820	5820	5820	0
15	20240621	192200	181347710	5820	5820	5820	5820	0
16	20240621	192100	181347710	5820	5820	5820	5820	0
17	20240621	192000	181347710	5820	5820	5820	5820	0
18	20240621	191900	181347710	5820	5820	5820	5820	0
19	20240621	191800	181347710	5820	5820	5820	5820	0
20	20240621	191700	181347710	5820	5820	5820	5820	0
21	20240621	191600	181347710	5820	5820	5820	5820	0
22	20240621	191500	181347710	5820	5820	5820	5820	0
23	20240621	191400	181347710	5820	5820	5820	5820	0
24	20240621	191300	181347710	5820	5820	5820	5820	0
25	20240621	191200	181347710	5820	5820	5820	5820	0
26	20240621	191100	181347710	5820	5820	5820	5820	0
27	20240621	191000	181347710	5820	5820	5820	5820	0
28	20240621	190900	181347710	5820	5820	5820	5820	0
29	20240621	190800	181347710	5820	5820	5820	5820	0
30	20240621	190700	181347710	5820	5820	5820	5820	0
31	20240621	190600	181347710	5820	5820	5820	5820	0
32	20240621	190500	181347710	5820	5820	5820	5820	1275
33	20240621	190400	181347710	5820	5820	5820	5820	0
34	20240621	190300	181347710	5820	5820	5820	5820	0
35	20240621	190200	181347710	5820	5820	5820	5820	0
36	20240621	190100	181347710	5820	5820	5820	5820	0
37	20240621	190000	181347710	5820	5820	5820	5820	0
38	20240621	185900	181347710	5820	5820	5820	5820	0
39	20240621	185800	181347710	5820	5820	5820	5820	0
40	20240621	185700	181347710	5820	5820	5820	5820	0
41	20240621	185600	181347710	5820	5820	5820	5820	0
42	20240621	185500	181347710	5820	5820	5820	5820	0
43	20240621	185400	181347710	5820	5820	5820	5820	0
44	20240621	185300	181347710	5820	5820	5820	5820	0
45	20240621	185200	181347710	5820	5820	5820	5820	0
46	20240621	185100	181347710	5820	5820	5820	5820	0
47	20240621	185000	181347710	5820	5820	5820	5820	0
48	20240621	184900	181347710	5820	5820	5820	5820	0
49	20240621	184800	181347710	5820	5820	5820	5820	0
50	20240621	184700	181347710	5820	5820	5820	5820	0
51	20240621	184600	181347710	5820	5820	5820	5820	0
52	20240621	184500	181347710	5820	5820	5820	5820	0
53	20240621	184400	181347710	5820	5820	5820	5820	0
54	20240621	184300	181347710	5820	5820	5820	5820	0
55	20240621	184200	181347710	5820	5820	5820	5820	0
56	20240621	184100	181347710	5820	5820	5820	5820	0
57	20240621	184000	181347710	5820	5820	5820	5820	0
58	20240621	183900	181347710	5820	5820	5820	5820	0
59	20240621	183800	181347710	5820	5820	5820	5820	0
60	20240621	183700	181347710	5820	5820	5820	5820	0
61	20240621	183600	181347710	5820	5820	5820	5820	0
62	20240621	183500	181347710	5820	5820	5820	5820	1275
63	20240621	183400	181347710	5820	5820	5820	5820	0
64	20240621	183300	181347710	5820	5820	5820	5820	0
65	20240621	183200	181347710	5820	5820	5820	5820	0
66	20240621	183100	181347710	5820	5820	5820	5820	0
67	20240621	183000	181347710	5820	5820	5820	5820	0
68	20240621	182900	181347710	5820	5820	5820	5820	0
69	20240621	182800	181347710	5820	5820	5820	5820	0
70	20240621	182700	181347710	5820	5820	5820	5820	0
71	20240621	182600	181347710	5820	5820	5820	5820	0
72	20240621	182500	181347710	5820	5820	5820	5820	0
73	20240621	182400	181347710	5820	5820	5820	5820	0
74	20240621	182300	181347710	5820	5820	5820	5820	0
75	20240621	182200	181347710	5820	5820	5820	5820	0
76	20240621	182100	181347710	5820	5820	5820	5820	0
77	20240621	182000	181347710	5820	5820	5820	5820	0
78	20240621	181900	181347710	5820	5820	5820	5820	0
79	20240621	181800	181347710	5820	5820	5820	5820	0
80	20240621	181700	181347710	5820	5820	5820	5820	0
81	20240621	181600	181347710	5820	5820	5820	5820	0
82	20240621	181500	181347710	5820	5820	5820	5820	0
83	20240621	181400	181347710	5820	5820	5820	5820	0
84	20240621	181300	181347710	5820	5820	5820	5820	0
85	20240621	181200	181347710	5820	5820	5820	5820	0
86	20240621	181100	181347710	5820	5820	5820	5820	0
87	20240621	181000	181347710	5820	5820	5820	5820	0
88	20240621	180900	181347710	5820	5820	5820	5820	0
89	20240621	180800	181347710	5820	5820	5820	5820	0
90	20240621	180700	181347710	5820	5820	5820	5820	0
91	20240621	180600	181347710	5820	5820	5820	5820	0
92	20240621	180500	181347710	5820	5820	5820	5820	1275
93	20240621	180400	181347710	5820	5820	5820	5820	0
94	20240621	180300	181347710	5820	5820	5820	5820	0
95	20240621	180200	181347710	5820	5820	5820	5820	0
96	20240621	180100	181347710	5820	5820	5820	5820	0
97	20240621	180000	181347710	5820	5820	5820	5820	0
98	20240621	175900	181347710	5820	5820	5820	5820	0
99	20240621	175800	181347710	5820	5820	5820	5820	0
100	20240621	175700	181347710	5820	5820	5820	5820	0
101	20240621	175600	181347710	5820	5820	5820	5820	0
102	20240621	175500	181347710	5820	5820	5820	5820	0
103	20240621	175400	181347710	5820	5820	5820	5820	0
104	20240621	175300	181347710	5820	5820	5820	5820	0
105	20240621	175200	181347710	5820	5820	5820	5820	0
106	20240621	175100	181347710	5820	5820	5820	5820	0
107	20240621	175000	181347710	5820	5820	5820	5820	0
108	20240621	174900	181347710	5820	5820	5820	5820	0
109	20240621	174800	181347710	5820	5820	5820	5820	0
110	20240621	174700	181347710	5820	5820	5820	5820	0
111	20240621	174600	181347710	5820	5820	5820	5820	0
112	20240621	174500	181347710	5820	5820	5820	5820	0
113	20240621	174400	181347710	5820	5820	5820	5820	0
114	20240621	174300	181347710	5820	5820	5820	5820	0
115	20240621	174200	181347710	5820	5820	5820	5820	0
116	20240621	174100	181347710	5820	5820	5820	5820	0
117	20240621	174000	181347710	5820	5820	5820	5820	0
118	20240621	173900	181347710	5820	5820	5820	5820	0
119	20240621	173800	181347710	5820	5820	5820	5820	0
120	20240621	173700	181347710	5820	5820	5820	5820	0
121	20240621	173600	181347710	5820	5820	5820	5820	0
122	20240621	173500	181347710	5820	5820	5820	5820	1275
123	20240621	173400	181347710	5820	5820	5820	5820	0
124	20240621	173300	181347710	5820	5820	5820	5820	0
125	20240621	173200	181347710	5820	5820	5820	5820	0
126	20240621	173100	181347710	5820	5820	5820	5820	0
127	20240621	173000	181347710	5820	5820	5820	5820	0
128	20240621	172900	181347710	5820	5820	5820	5820	0
129	20240621	172800	181347710	5820	5820	5820	5820	0
130	20240621	172700	181347710	5820	5820	5820	5820	0
131	20240621	172600	181347710	5820	5820	5820	5820	0
132	20240621	172500	181347710	5820	5820	5820	5820	0
133	20240621	172400	181347710	5820	5820	5820	5820	0
134	20240621	172300	181347710	5820	5820	5820	5820	0
135	20240621	172200	181347710	5820	5820	5820	5820	0
136	20240621	172100	181347710	5820	5820	5820	5820	0
137	20240621	172000	181347710	5820	5820	5820	5820	0
138	20240621	171900	181347710	5820	5820	5820	5820	0
139	20240621	171800	181347710	5820	5820	5820	5820	0
140	20240621	171700	181347710	5820	5820	5820	5820	0
141	20240621	171600	181347710	5820	5820	5820	5820	0
142	20240621	171500	181347710	5820	5820	5820	5820	0
143	20240621	171400	181347710	5820	5820	5820	5820	0
144	20240621	171300	181347710	5820	5820	5820	5820	0
145	20240621	171200	181347710	5820	5820	5820	5820	0
146	20240621	171100	181347710	5820	5820	5820	5820	0
147	20240621	171000	181347710	5820	5820	5820	5820	0
148	20240621	170900	181347710	5820	5820	5820	5820	0
149	20240621	170800	181347710	5820	5820	5820	5820	0
150	20240621	170700	181347710	5820	5820	5820	5820	0
151	20240621	170600	181347710	5820	5820	5820	5820	0
152	20240621	170500	181347710	5820	5820	5820	5820	1275
153	20240621	170400	181347710	5820	5820	5820	5820	0
154	20240621	170300	181347710	5820	5820	5820	5820	0
155	20240621	170200	181347710	5820	5820	5820	5820	0
156	20240621	170100	181347710	5820	5820	5820	5820	0
157	20240621	170000	181347710	5820	5820	5820	5820	0
158	20240621	165900	181347710	5820	5820	5820	5820	0
159	20240621	165800	181347710	5820	5820	5820	5820	0
160	20240621	165700	181347710	5820	5820	5820	5820	0
161	20240621	165600	181347710	5820	5820	5820	5820	0
162	20240621	165500	181347710	5820	5820	5820	5820	0
163	20240621	165400	181347710	5820	5820	5820	5820	0
164	20240621	165300	181347710	5820	5820	5820	5820	0
165	20240621	165200	181347710	5820	5820	5820	5820	0
166	20240621	165100	181347710	5820	5820	5820	5820	0
167	20240621	165000	181347710	5820	5820	5820	5820	0
168	20240621	164900	181347710	5820	5820	5820	5820	0
169	20240621	164800	181347710	5820	5820	5820	5820	0
170	20240621	164700	181347710	5820	5820	5820	5820	0
171	20240621	164600	181347710	5820	5820	5820	5820	0
172	20240621	164500	181347710	5820	5820	5820	5820	0
173	20240621	164400	181347710	5820	5820	5820	5820	0
174	20240621	164300	181347710	5820	5820	5820	5820	0
175	20240621	164200	181347710	5820	5820	5820	5820	0
176	20240621	164100	181347710	5820	5820	5820	5820	0
177	20240621	164000	181347710	5820	5820	5820	5820	0
178	20240621	163900	181347710	5820	5820	5820	5820	0
179	20240621	163800	181347710	5820	5820	5820	5820	0
180	20240621	163700	181347710	5820	5820	5820	5820	0
181	20240621	163600	181347710	5820	5820	5820	5820	0
182	20240621	163500	181347710	5820	5820	5820	5820	1275
183	20240621	163400	181347710	5820	5820	5820	5820	0
184	20240621	163300	181347710	5820	5820	5820	5820	0
185	20240621	163200	181347710	5820	5820	5820	5820	0
186	20240621	163100	181347710	5820	5820	5820	5820	0
187	20240621	163000	181347710	5820	5820	5820	5820	0
188	20240621	162900	181347710	5820	5820	5820	5820	0
189	20240621	162800	181347710	5820	5820	5820	5820	0
190	20240621	162700	181347710	5820	5820	5820	5820	0
191	20240621	162600	181347710	5820	5820	5820	5820	0
192	20240621	162500	181347710	5820	5820	5820	5820	0
193	20240621	162400	181347710	5820	5820	5820	5820	0
194	20240621	162300	181347710	5820	5820	5820	5820	0
195	20240621	162200	181347710	5820	5820	5820	5820	0
196	20240621	162100	181347710	5820	5820	5820	5820	0
197	20240621	162000	181347710	5820	5820	5820	5820	0
198	20240621	161900	181347710	5820	5820	5820	5820	0
199	20240621	161800	181347710	5820	5820	5820	5820	0
200	20240621	161700	181347710	5820	5820	5820	5820	0
201	20240621	161600	181347710	5820	5820	5820	5820	0
202	20240621	161500	181347710	5820	5820	5820	5820	0
203	20240621	161400	181347710	5820	5820	5820	5820	0
204	20240621	161300	181347710	5820	5820	5820	5820	0
205	20240621	161200	181347710	5820	5820	5820	5820	0
206	20240621	161100	181347710	5820	5820	5820	5820	0
207	20240621	161000	181347710	5820	5820	5820	5820	0
208	20240621	160900	181347710	5820	5820	5820	5820	0
209	20240621	160800	181347710	5820	5820	5820	5820	0
210	20240621	160700	181347710	5820	5820	5820	5820	0
211	20240621	160600	181347710	5820	5820	5820	5820	0
212	20240621	160500	181347710	5820	5820	5820	5820	1275
213	20240621	160400	181347710	5820	5820	5820	5820	0
214	20240621	160300	181347710	5820	5820	5820	5820	0
215	20240621	160200	181347710	5820	5820	5820	5820	0
216	20240621	160100	181347710	5820	5820	5820	5820	0
217	20240621	160000	181347710	5820	5820	5820	5820	0
218	20240621	155900	181347710	5820	5820	5820	5820	0
219	20240621	155800	181347710	5820	5820	5820	5820	0
220	20240621	155700	181347710	5820	5820	5820	5820	0
221	20240621	155600	181347710	5820	5820	5820	5820	0
222	20240621	155500	181347710	5820	5820	5820	5820	0
223	20240621	155400	181347710	5820	5820	5820	5820	0
224	20240621	155300	181347710	5820	5820	5820	5820	0
225	20240621	155200	181347710	5820	5820	5820	5820	0
226	20240621	155100	181347710	5820	5820	5820	5820	0
227	20240621	155000	181347710	5820	5820	5820	5820	0
228	20240621	154900	181347710	5820	5820	5820	5820	0
229	20240621	154800	181347710	5820	5820	5820	5820	0
230	20240621	154700	181347710	5820	5820	5820	5820	0
231	20240621	154600	181347710	5820	5820	5820	5820	0
232	20240621	154500	181347710	5820	5820	5820	5820	0
233	20240621	154400	181347710	5820	5820	5820	5820	0
234	20240621	154300	181347710	5820	5820	5820	5820	0
235	20240621	154200	181347710	5820	5820	5820	5820	0
236	20240621	154100	181347710	5820	5820	5820	5820	0
237	20240621	154000	181347710	5820	5820	5820	5820	0
238	20240621	153900	181347710	5820	5820	5820	5820	0
239	20240621	153800	181347710	5820	5820	5820	5820	0
240	20240621	153700	181347710	5820	5820	5820	5820	0
241	20240621	153600	181347710	5820	5820	5820	5820	0
242	20240621	153500	181347710	5820	5820	5820	5820	1275
243	20240621	153400	181347710	5820	5820	5820	5820	0
244	20240621	153300	181347710	5820	5820	5820	5820	0
245	20240621	153200	181347710	5820	5820	5820	5820	0
246	20240621	153100	181347710	5820	5820	5820	5820	0
247	20240621	153000	181347710	5820	5820	5820	5820	1275
248	20240621	152900	173927210	5820	5820	5820	5820	0
249	20240621	152800	173927210	5820	5820	5820	5820	0
250	20240621	152700	173927210	5820	5820	5820	5820	0
251	20240621	152600	173927210	5820	5820	5820	5820	0
252	20240621	152500	173927210	5820	5820	5820	5820	0
253	20240621	152400	173927210	5820	5820	5820	5820	0
254	20240621	152300	173927210	5820	5820	5820	5820	0
255	20240621	152200	173927210	5820	5820	5820	5820	0
256	20240621	152100	173927210	5820	5820	5820	5820	0
257	20240621	152000	173927210	5820	5820	5820	5820	0
258	20240621	151900	173927210	5820	5820	5820	5820	56
259	20240621	151800	173601290	5820	5820	5820	5820	2
260	20240621	151700	173589650	5830	5830	5830	5830	0
261	20240621	151600	173589650	5830	5820	5830	5820	70
262	20240621	151500	173181650	5820	5830	5830	5820	730
263	20240621	151400	168932920	5820	5820	5820	5820	50
264	20240621	151300	168641920	5830	5820	5830	5820	144
265	20240621	151200	167803830	5820	5820	5830	5820	22
266	20240621	151100	167675780	5820	5820	5820	5820	0
267	20240621	151000	167675780	5820	5820	5820	5820	0
268	20240621	150900	167675780	5820	5820	5820	5820	28
269	20240621	150800	167512820	5820	5820	5820	5820	110
270	20240621	150700	166872620	5820	5820	5820	5820	108
271	20240621	150600	166244060	5830	5830	5830	5830	87
272	20240621	150500	165736850	5830	5830	5830	5830	0
273	20240621	150400	165736850	5830	5830	5830	5830	0
274	20240621	150300	165736850	5830	5830	5830	5830	1
275	20240621	150200	165731020	5820	5820	5820	5820	500
276	20240621	150100	162821020	5830	5830	5830	5830	0
277	20240621	150000	162821020	5830	5830	5830	5830	180
278	20240621	145900	161771620	5830	5830	5830	5830	0
279	20240621	145800	161771620	5830	5830	5830	5830	1
280	20240621	145700	161765790	5820	5820	5820	5820	297
281	20240621	145600	160037250	5820	5830	5830	5820	87
282	20240621	145500	159530340	5820	5820	5820	5820	3
283	20240621	145400	159512880	5830	5830	5830	5830	0
284	20240621	145300	159512880	5830	5820	5830	5810	568
285	20240621	145200	156209250	5820	5820	5820	5820	1
286	20240621	145100	156203430	5820	5820	5820	5820	1274
287	20240621	145000	148788750	5830	5830	5830	5820	774
288	20240621	144900	144283320	5850	5850	5850	5850	1
289	20240621	144800	144277470	5820	5820	5820	5820	0
290	20240621	144700	144277470	5820	5820	5820	5820	50
291	20240621	144600	143986470	5850	5850	5850	5850	0
292	20240621	144500	143986470	5850	5850	5850	5850	1
293	20240621	144400	143980620	5830	5830	5830	5830	0
294	20240621	144300	143980620	5830	5830	5830	5830	411
295	20240621	144200	141584490	5840	5840	5840	5840	0
296	20240621	144100	141584490	5840	5840	5840	5840	0
297	20240621	144000	141584490	5840	5820	5840	5820	162
298	20240621	143900	140640230	5820	5820	5820	5820	0
299	20240621	143800	140640230	5820	5820	5820	5820	0
300	20240621	143700	140640230	5820	5820	5820	5820	366
301	20240621	143600	138510110	5830	5830	5830	5830	200
302	20240621	143500	137344110	5820	5820	5820	5820	0
303	20240621	143400	137344110	5820	5820	5820	5820	0
304	20240621	143300	137344110	5820	5820	5820	5820	3
305	20240621	143200	137326650	5840	5830	5840	5830	1416
306	20240621	143100	129071070	5840	5850	5850	5840	16
307	20240621	143000	128977620	5840	5840	5840	5840	40
308	20240621	142900	128744020	5850	5850	5850	5850	0
309	20240621	142800	128744020	5850	5850	5850	5850	0
310	20240621	142700	128744020	5850	5850	5850	5850	0
311	20240621	142600	128744020	5850	5850	5850	5850	0
312	20240621	142500	128744020	5850	5850	5850	5850	0
313	20240621	142400	128744020	5850	5850	5850	5850	0
314	20240621	142300	128744020	5850	5830	5850	5830	260
315	20240621	142200	127223220	5830	5830	5830	5830	0
316	20240621	142100	127223220	5830	5830	5830	5830	49
317	20240621	142000	126937550	5850	5850	5850	5850	0
318	20240621	141900	126937550	5850	5850	5850	5850	0
319	20240621	141800	126937550	5850	5850	5850	5850	0
320	20240621	141700	126937550	5850	5850	5850	5850	0
321	20240621	141600	126937550	5850	5850	5850	5850	1
322	20240621	141500	126931700	5830	5830	5830	5830	2
323	20240621	141400	126920040	5830	5830	5830	5830	44
324	20240621	141300	126663520	5840	5840	5840	5840	0
325	20240621	141200	126663520	5840	5840	5840	5840	0
326	20240621	141100	126663520	5840	5840	5840	5840	0
327	20240621	141000	126663520	5840	5840	5840	5840	0
328	20240621	140900	126663520	5840	5850	5850	5840	16
329	20240621	140800	126569970	5850	5850	5850	5850	10
330	20240621	140700	126511470	5850	5850	5850	5850	0
331	20240621	140600	126511470	5850	5850	5850	5850	0
332	20240621	140500	126511470	5850	5850	5850	5850	0
333	20240621	140400	126511470	5850	5850	5850	5850	0
334	20240621	140300	126511470	5850	5850	5850	5850	0
335	20240621	140200	126511470	5850	5850	5850	5850	0
336	20240621	140100	126511470	5850	5850	5850	5850	0
337	20240621	140000	126511470	5850	5850	5850	5850	3
338	20240621	135900	126493920	5840	5840	5840	5840	18
339	20240621	135800	126388800	5850	5850	5850	5850	0
340	20240621	135700	126388800	5850	5850	5850	5850	0
341	20240621	135600	126388800	5850	5850	5850	5850	2
342	20240621	135500	126377100	5850	5850	5850	5850	0
343	20240621	135400	126377100	5850	5850	5850	5850	0
344	20240621	135300	126377100	5850	5850	5850	5850	1
345	20240621	135200	126371250	5840	5840	5840	5840	0
346	20240621	135100	126371250	5840	5840	5840	5840	66
347	20240621	135000	125985810	5840	5840	5840	5840	0
348	20240621	134900	125985810	5840	5840	5840	5840	0
349	20240621	134800	125985810	5840	5840	5840	5840	0
350	20240621	134700	125985810	5840	5840	5840	5840	0
351	20240621	134600	125985810	5840	5840	5840	5840	0
352	20240621	134500	125985810	5840	5840	5840	5840	1
353	20240621	134400	125979970	5840	5840	5840	5840	100
354	20240621	134300	125395970	5840	5840	5840	5840	0
355	20240621	134200	125395970	5840	5840	5840	5840	100
356	20240621	134100	124811970	5840	5840	5840	5840	0
357	20240621	134000	124811970	5840	5840	5840	5840	0
358	20240621	133900	124811970	5840	5840	5840	5840	0
359	20240621	133800	124811970	5840	5840	5840	5840	0
360	20240621	133700	124811970	5840	5840	5840	5840	0
361	20240621	133600	124811970	5840	5840	5840	5840	0
362	20240621	133500	124811970	5840	5840	5840	5840	0
363	20240621	133400	124811970	5840	5840	5840	5840	0
364	20240621	133300	124811970	5840	5840	5840	5840	10
365	20240621	133200	124753570	5820	5820	5820	5820	0
366	20240621	133100	124753570	5820	5820	5820	5820	0
367	20240621	133000	124753570	5820	5820	5820	5820	0
368	20240621	132900	124753570	5820	5830	5830	5820	635
369	20240621	132800	121052380	5840	5840	5840	5840	15
370	20240621	132700	120964780	5840	5840	5840	5840	48
371	20240621	132600	120684460	5840	5840	5840	5840	0
372	20240621	132500	120684460	5840	5850	5850	5840	149
373	20240621	132400	119813700	5840	5840	5840	5840	100
374	20240621	132300	119229700	5850	5850	5850	5850	0
375	20240621	132200	119229700	5850	5850	5850	5850	0
376	20240621	132100	119229700	5850	5850	5850	5850	100
377	20240621	132000	118644700	5850	5850	5850	5850	0
378	20240621	131900	118644700	5850	5850	5850	5850	0
379	20240621	131800	118644700	5850	5850	5850	5850	0
380	20240621	131700	118644700	5850	5840	5850	5840	150
381	20240621	131600	117768200	5840	5840	5840	5840	10
382	20240621	131500	117709800	5850	5850	5850	5850	20
383	20240621	131400	117592800	5850	5860	5860	5850	56
384	20240621	131300	117265150	5860	5860	5860	5860	0
385	20240621	131200	117265150	5860	5860	5860	5860	50
386	20240621	131100	116972150	5860	5860	5860	5860	0
387	20240621	131000	116972150	5860	5860	5860	5860	0
388	20240621	130900	116972150	5860	5860	5860	5860	0
389	20240621	130800	116972150	5860	5860	5860	5860	10
390	20240621	130700	116913550	5850	5850	5850	5850	101
391	20240621	130600	116322700	5850	5850	5850	5850	0
392	20240621	130500	116322700	5850	5850	5850	5850	0
393	20240621	130400	116322700	5850	5850	5850	5850	100
394	20240621	130300	115737700	5850	5850	5850	5850	170
395	20240621	130200	114743200	5850	5850	5850	5850	0
396	20240621	130100	114743200	5850	5850	5850	5850	0
397	20240621	130000	114743200	5850	5850	5850	5850	0
398	20240621	125900	114743200	5850	5850	5850	5850	0
399	20240621	125800	114743200	5850	5850	5850	5850	0
400	20240621	125700	114743200	5850	5850	5850	5850	0
401	20240621	125600	114743200	5850	5850	5850	5850	105
402	20240621	125500	114128950	5850	5850	5850	5850	0
403	20240621	125400	114128950	5850	5850	5850	5850	0
404	20240621	125300	114128950	5850	5850	5850	5850	0
405	20240621	125200	114128950	5850	5850	5850	5850	0
406	20240621	125100	114128950	5850	5850	5850	5850	0
407	20240621	125000	114128950	5850	5850	5850	5850	0
408	20240621	124900	114128950	5850	5850	5850	5850	0
409	20240621	124800	114128950	5850	5850	5850	5850	0
410	20240621	124700	114128950	5850	5850	5850	5850	0
411	20240621	124600	114128950	5850	5850	5850	5850	0
412	20240621	124500	114128950	5850	5850	5850	5850	0
413	20240621	124400	114128950	5850	5850	5850	5850	0
414	20240621	124300	114128950	5850	5850	5850	5850	0
415	20240621	124200	114128950	5850	5850	5850	5850	0
416	20240621	124100	114128950	5850	5850	5850	5850	0
417	20240621	124000	114128950	5850	5850	5850	5850	0
418	20240621	123900	114128950	5850	5850	5850	5850	5
419	20240621	123800	114099700	5860	5860	5860	5860	0
420	20240621	123700	114099700	5860	5860	5860	5860	0
421	20240621	123600	114099700	5860	5860	5860	5860	0
422	20240621	123500	114099700	5860	5860	5860	5860	4
423	20240621	123400	114076260	5860	5860	5860	5860	1
424	20240621	123300	114070400	5830	5830	5830	5830	0
425	20240621	123200	114070400	5830	5830	5860	5830	501
426	20240621	123100	111149540	5850	5850	5850	5850	0
427	20240621	123000	111149540	5850	5850	5850	5850	0
428	20240621	122900	111149540	5850	5830	5850	5830	2
429	20240621	122800	111137860	5830	5830	5830	5830	0
430	20240621	122700	111137860	5830	5830	5830	5830	0
431	20240621	122600	111137860	5830	5830	5830	5830	118
432	20240621	122500	110449920	5830	5830	5830	5830	1
433	20240621	122400	110444090	5840	5850	5850	5840	76
434	20240621	122300	110000200	5850	5850	5850	5850	0
435	20240621	122200	110000200	5850	5850	5850	5850	0
436	20240621	122100	110000200	5850	5850	5850	5850	0
437	20240621	122000	110000200	5850	5850	5850	5850	0
438	20240621	121900	110000200	5850	5850	5850	5850	73
439	20240621	121800	109573150	5850	5850	5850	5850	0
440	20240621	121700	109573150	5850	5850	5850	5850	0
441	20240621	121600	109573150	5850	5850	5850	5850	100
442	20240621	121500	108988150	5850	5850	5850	5850	0
443	20240621	121400	108988150	5850	5850	5850	5850	28
444	20240621	121300	108824350	5870	5870	5870	5870	0
445	20240621	121200	108824350	5870	5870	5870	5870	0
446	20240621	121100	108824350	5870	5870	5870	5870	0
447	20240621	121000	108824350	5870	5870	5870	5870	0
448	20240621	120900	108824350	5870	5870	5870	5870	0
449	20240621	120800	108824350	5870	5870	5870	5870	0
450	20240621	120700	108824350	5870	5870	5870	5870	0
451	20240621	120600	108824350	5870	5870	5870	5870	5
452	20240621	120500	108795000	5870	5870	5870	5870	17
453	20240621	120400	108695210	5870	5870	5870	5870	0
454	20240621	120300	108695210	5870	5870	5870	5870	0
455	20240621	120200	108695210	5870	5870	5870	5870	0
456	20240621	120100	108695210	5870	5870	5870	5870	0
457	20240621	120000	108695210	5870	5870	5870	5870	0
458	20240621	115900	108695210	5870	5870	5870	5870	2
459	20240621	115800	108683470	5870	5870	5870	5870	0
460	20240621	115700	108683470	5870	5870	5870	5870	2
461	20240621	115600	108671730	5870	5870	5870	5870	0
462	20240621	115500	108671730	5870	5870	5870	5870	1
463	20240621	115400	108665860	5870	5870	5870	5870	0
464	20240621	115300	108665860	5870	5870	5870	5870	3
465	20240621	115200	108648250	5830	5830	5830	5830	400
466	20240621	115100	106316250	5830	5830	5830	5830	2
467	20240621	115000	106304590	5820	5820	5820	5820	0
468	20240621	114900	106304590	5820	5820	5820	5820	0
469	20240621	114800	106304590	5820	5820	5820	5820	0
470	20240621	114700	106304590	5820	5830	5830	5820	900
471	20240621	114600	101066140	5830	5840	5840	5830	600
472	20240621	114500	97567890	5840	5840	5840	5840	500
473	20240621	114400	94647890	5870	5870	5870	5870	0
474	20240621	114300	94647890	5870	5870	5870	5870	1
475	20240621	114200	94642020	5870	5870	5870	5870	0
476	20240621	114100	94642020	5870	5870	5870	5870	46
477	20240621	114000	94372000	5870	5860	5870	5860	132
478	20240621	113900	93597600	5860	5860	5860	5860	1
479	20240621	113800	93591740	5860	5860	5860	5860	1
480	20240621	113700	93585880	5860	5860	5860	5860	0
481	20240621	113600	93585880	5860	5860	5860	5860	2
482	20240621	113500	93574160	5860	5860	5860	5860	0
483	20240621	113400	93574160	5860	5860	5860	5860	1
484	20240621	113300	93568300	5870	5870	5870	5870	0
485	20240621	113200	93568300	5870	5870	5870	5870	0
486	20240621	113100	93568300	5870	5870	5870	5870	2
487	20240621	113000	93556560	5870	5870	5870	5870	0
488	20240621	112900	93556560	5870	5870	5870	5870	2
489	20240621	112800	93544820	5870	5870	5870	5870	0
490	20240621	112700	93544820	5870	5870	5870	5870	1
491	20240621	112600	93538950	5870	5870	5870	5870	0
492	20240621	112500	93538950	5870	5870	5870	5870	0
493	20240621	112400	93538950	5870	5870	5870	5870	2
494	20240621	112300	93527210	5870	5870	5870	5870	2
495	20240621	112200	93515470	5870	5870	5870	5870	1
496	20240621	112100	93509600	5880	5880	5880	5880	0
497	20240621	112000	93509600	5880	5880	5880	5880	2
498	20240621	111900	93497840	5880	5880	5880	5880	0
499	20240621	111800	93497840	5880	5880	5880	5880	0
500	20240621	111700	93497840	5880	5840	5880	5830	727
501	20240621	111600	89258200	5840	5840	5840	5840	0
502	20240621	111500	89258200	5840	5840	5840	5840	0
503	20240621	111400	89258200	5840	5840	5840	5840	1
504	20240621	111300	89252360	5830	5830	5830	5830	0
505	20240621	111200	89252360	5830	5830	5830	5830	24
506	20240621	111100	89112440	5830	5850	5850	5830	375
507	20240621	111000	86923280	5860	5860	5860	5860	3
508	20240621	110900	86905700	5860	5860	5860	5860	0
509	20240621	110800	86905700	5860	5860	5860	5860	0
510	20240621	110700	86905700	5860	5860	5860	5860	0
511	20240621	110600	86905700	5860	5860	5860	5860	1
512	20240621	110500	86899840	5860	5860	5860	5860	0
513	20240621	110400	86899840	5860	5860	5860	5860	57
514	20240621	110300	86565820	5860	5860	5860	5860	17
515	20240621	110200	86466200	5880	5880	5880	5880	0
516	20240621	110100	86466200	5880	5880	5880	5880	1
517	20240621	110000	86460320	5880	5880	5880	5880	0
518	20240621	105900	86460320	5880	5880	5880	5880	2
519	20240621	105800	86448560	5880	5880	5880	5880	0
520	20240621	105700	86448560	5880	5880	5880	5880	1
521	20240621	105600	86442680	5870	5870	5870	5870	9
522	20240621	105500	86389850	5860	5860	5860	5860	3
523	20240621	105400	86372270	5860	5860	5860	5860	10
524	20240621	105300	86313670	5830	5830	5830	5830	0
525	20240621	105200	86313670	5830	5840	5840	5830	1187
526	20240621	105100	79383790	5840	5840	5840	5840	0
527	20240621	105000	79383790	5840	5840	5840	5840	0
528	20240621	104900	79383790	5840	5840	5840	5840	0
529	20240621	104800	79383790	5840	5840	5840	5840	0
530	20240621	104700	79383790	5840	5850	5850	5840	500
531	20240621	104600	76463680	5840	5840	5840	5840	0
532	20240621	104500	76463680	5840	5840	5840	5840	0
533	20240621	104400	76463680	5840	5850	5850	5840	151
534	20240621	104300	75581830	5880	5880	5880	5880	0
535	20240621	104200	75581830	5880	5880	5880	5880	2
536	20240621	104100	75570070	5880	5880	5880	5880	0
537	20240621	104000	75570070	5880	5880	5880	5880	4
538	20240621	103900	75546550	5880	5880	5880	5880	0
539	20240621	103800	75546550	5880	5880	5880	5880	1
540	20240621	103700	75540670	5880	5880	5880	5880	1
541	20240621	103600	75534790	5880	5880	5880	5880	0
542	20240621	103500	75534790	5880	5880	5880	5880	2
543	20240621	103400	75523030	5880	5880	5880	5880	0
544	20240621	103300	75523030	5880	5880	5880	5880	1
545	20240621	103200	75517150	5880	5880	5880	5880	1
546	20240621	103100	75511270	5840	5840	5840	5840	0
547	20240621	103000	75511270	5840	5840	5840	5840	0
548	20240621	102900	75511270	5840	5850	5850	5840	553
549	20240621	102800	72280010	5850	5850	5850	5850	0
550	20240621	102700	72280010	5850	5850	5850	5850	1
551	20240621	102600	72274160	5850	5850	5850	5850	0
552	20240621	102500	72274160	5850	5850	5850	5850	0
553	20240621	102400	72274160	5850	5860	5860	5850	308
554	20240621	102300	70472350	5850	5850	5850	5850	0
555	20240621	102200	70472350	5850	5850	5850	5850	1
556	20240621	102100	70466500	5850	5850	5850	5850	114
557	20240621	102000	69799600	5850	5860	5860	5850	97
558	20240621	101900	69231600	5880	5880	5880	5880	0
559	20240621	101800	69231600	5880	5880	5880	5880	0
560	20240621	101700	69231600	5880	5880	5880	5880	0
561	20240621	101600	69231600	5880	5880	5880	5880	1
562	20240621	101500	69225720	5880	5880	5880	5880	0
563	20240621	101400	69225720	5880	5880	5880	5880	0
564	20240621	101300	69225720	5880	5880	5880	5880	51
565	20240621	101200	68925840	5880	5880	5880	5880	0
566	20240621	101100	68925840	5880	5880	5880	5880	1
567	20240621	101000	68919960	5880	5880	5880	5880	100
568	20240621	100900	68331960	5880	5880	5880	5880	0
569	20240621	100800	68331960	5880	5880	5880	5880	8
570	20240621	100700	68284920	5870	5870	5870	5870	0
571	20240621	100600	68284920	5870	5870	5870	5870	0
572	20240621	100500	68284920	5870	5870	5870	5870	378
573	20240621	100400	66066060	5870	5870	5870	5870	0
574	20240621	100300	66066060	5870	5870	5870	5870	0
575	20240621	100200	66066060	5870	5870	5870	5870	5
576	20240621	100100	66036710	5880	5880	5880	5880	0
577	20240621	100000	66036710	5880	5880	5880	5880	0
578	20240621	095900	66036710	5880	5880	5880	5880	0
579	20240621	095800	66036710	5880	5880	5880	5880	50
580	20240621	095700	65742710	5880	5880	5880	5880	2
581	20240621	095600	65730950	5840	5840	5840	5840	50
582	20240621	095500	65438950	5830	5850	5850	5830	1400
583	20240621	095400	57265290	5880	5880	5880	5880	1
584	20240621	095300	57259410	5850	5850	5850	5850	0
585	20240621	095200	57259410	5850	5850	5850	5850	0
586	20240621	095100	57259410	5850	5850	5850	5850	159
587	20240621	095000	56329260	5850	5850	5850	5850	0
588	20240621	094900	56329260	5850	5860	5860	5850	164
589	20240621	094800	55369490	5860	5860	5860	5860	11
590	20240621	094700	55305030	5880	5880	5880	5880	10
591	20240621	094600	55246230	5880	5870	5880	5870	86
592	20240621	094500	54741400	5870	5860	5870	5860	48
593	20240621	094400	54460030	5860	5860	5860	5860	0
594	20240621	094300	54460030	5860	5860	5860	5860	0
595	20240621	094200	54460030	5860	5860	5860	5860	0
596	20240621	094100	54460030	5860	5860	5860	5860	0
597	20240621	094000	54460030	5860	5860	5860	5860	13
598	20240621	093900	54383850	5860	5860	5860	5860	1
599	20240621	093800	54377990	5850	5850	5850	5850	318
600	20240621	093700	52517690	5850	5850	5850	5850	23
601	20240621	093600	52383140	5850	5860	5860	5850	3344
602	20240621	093500	32803890	5860	5860	5860	5860	35
603	20240621	093400	32598790	5860	5860	5860	5860	0
604	20240621	093300	32598790	5860	5860	5860	5860	305
605	20240621	093200	30811490	5860	5860	5860	5860	55
606	20240621	093100	30489190	5850	5850	5850	5850	50
607	20240621	093000	30196690	5850	5850	5850	5850	2
608	20240621	092900	30184990	5850	5850	5850	5850	3
609	20240621	092800	30167440	5850	5850	5850	5850	1
610	20240621	092700	30161590	5850	5850	5850	5850	189
611	20240621	092600	29055940	5830	5830	5830	5830	1818
612	20240621	092500	18457000	5830	5830	5830	5830	100
613	20240621	092400	17874000	5830	5850	5850	5830	105
614	20240621	092300	17261570	5850	5860	5860	5850	539
615	20240621	092200	14107910	5870	5870	5870	5870	24
616	20240621	092100	13967030	5870	5870	5870	5870	1
617	20240621	092000	13961160	5870	5870	5870	5870	1
618	20240621	091900	13955290	5870	5860	5870	5860	69
619	20240621	091800	13550900	5870	5870	5870	5860	152
620	20240621	091700	12660060	5870	5870	5870	5870	0
621	20240621	091600	12660060	5870	5870	5870	5870	155
622	20240621	091500	11750210	5880	5880	5880	5880	0
623	20240621	091400	11750210	5880	5880	5880	5880	1253
624	20240621	091300	4382570	5880	5880	5880	5880	1
625	20240621	091200	4376690	5880	5890	5890	5880	336
626	20240621	091100	2400750	5900	5900	5900	5900	0
627	20240621	091000	2400750	5900	5900	5900	5900	16
628	20240621	090900	2306350	5900	5900	5900	5900	0
629	20240621	090800	2306350	5900	5900	5900	5900	0
630	20240621	090700	2306350	5900	5900	5900	5900	0
631	20240621	090600	2306350	5900	5900	5900	5900	11
632	20240621	090500	2241450	5900	5900	5900	5900	0
633	20240621	090400	2241450	5900	5900	5900	5900	1
634	20240621	090300	2235550	5880	5880	5880	5880	20
635	20240621	090200	2117950	5900	5880	5900	5880	80
636	20240621	090100	1647530	5880	5880	5880	5880	167
637	20240621	090000	665570	5890	5890	5890	5890	113