KissMeData/005820/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184600	24190170	17770	17770	17770	17770	3
3	20240621	184500	24190170	17770	17770	17770	17770	0
4	20240621	184400	24190170	17770	17770	17770	17770	0
5	20240621	184300	24190170	17770	17770	17770	17770	0
6	20240621	184200	24190170	17770	17770	17770	17770	0
7	20240621	184100	24190170	17770	17770	17770	17770	0
8	20240621	184000	24190170	17770	17770	17770	17770	0
9	20240621	183900	24190170	17770	17770	17770	17770	0
10	20240621	183800	24190170	17770	17770	17770	17770	0
11	20240621	183700	24190170	17770	17770	17770	17770	0
12	20240621	183600	24190170	17770	17770	17770	17770	0
13	20240621	183500	24190170	17770	17770	17770	17770	0
14	20240621	183400	24190170	17770	17770	17770	17770	0
15	20240621	183300	24190170	17770	17770	17770	17770	0
16	20240621	183200	24190170	17770	17770	17770	17770	0
17	20240621	183100	24190170	17770	17770	17770	17770	0
18	20240621	183000	24190170	17770	17770	17770	17770	0
19	20240621	182900	24190170	17770	17770	17770	17770	0
20	20240621	182800	24190170	17770	17770	17770	17770	0
21	20240621	182700	24190170	17770	17770	17770	17770	0
22	20240621	182600	24190170	17770	17770	17770	17770	0
23	20240621	182500	24190170	17770	17770	17770	17770	0
24	20240621	182400	24190170	17770	17770	17770	17770	0
25	20240621	182300	24190170	17770	17770	17770	17770	0
26	20240621	182200	24190170	17770	17770	17770	17770	0
27	20240621	182100	24190170	17770	17770	17770	17770	0
28	20240621	182000	24190170	17770	17770	17770	17770	0
29	20240621	181900	24190170	17770	17770	17770	17770	0
30	20240621	181800	24190170	17770	17770	17770	17770	0
31	20240621	181700	24190170	17770	17770	17770	17770	0
32	20240621	181600	24190170	17770	17770	17770	17770	3
33	20240621	181500	24190170	17770	17770	17770	17770	0
34	20240621	181400	24190170	17770	17770	17770	17770	0
35	20240621	181300	24190170	17770	17770	17770	17770	0
36	20240621	181200	24190170	17770	17770	17770	17770	0
37	20240621	181100	24190170	17770	17770	17770	17770	0
38	20240621	181000	24190170	17770	17770	17770	17770	0
39	20240621	180900	24190170	17770	17770	17770	17770	0
40	20240621	180800	24190170	17770	17770	17770	17770	0
41	20240621	180700	24190170	17770	17770	17770	17770	0
42	20240621	180600	24190170	17770	17770	17770	17770	0
43	20240621	180500	24190170	17770	17770	17770	17770	0
44	20240621	180400	24190170	17770	17770	17770	17770	0
45	20240621	180300	24190170	17770	17770	17770	17770	0
46	20240621	180200	24190170	17770	17770	17770	17770	0
47	20240621	180100	24190170	17770	17770	17770	17770	0
48	20240621	180000	24190170	17770	17770	17770	17770	0
49	20240621	175900	24190170	17770	17770	17770	17770	0
50	20240621	175800	24190170	17770	17770	17770	17770	0
51	20240621	175700	24190170	17770	17770	17770	17770	0
52	20240621	175600	24190170	17770	17770	17770	17770	0
53	20240621	175500	24190170	17770	17770	17770	17770	0
54	20240621	175400	24190170	17770	17770	17770	17770	0
55	20240621	175300	24190170	17770	17770	17770	17770	0
56	20240621	175200	24190170	17770	17770	17770	17770	0
57	20240621	175100	24190170	17770	17770	17770	17770	0
58	20240621	175000	24190170	17770	17770	17770	17770	0
59	20240621	174900	24190170	17770	17770	17770	17770	0
60	20240621	174800	24190170	17770	17770	17770	17770	0
61	20240621	174700	24190170	17770	17770	17770	17770	0
62	20240621	174600	24190170	17770	17770	17770	17770	3
63	20240621	174500	24190170	17770	17770	17770	17770	0
64	20240621	174400	24190170	17770	17770	17770	17770	0
65	20240621	174300	24190170	17770	17770	17770	17770	0
66	20240621	174200	24190170	17770	17770	17770	17770	0
67	20240621	174100	24190170	17770	17770	17770	17770	0
68	20240621	174000	24190170	17770	17770	17770	17770	0
69	20240621	173900	24190170	17770	17770	17770	17770	0
70	20240621	173800	24190170	17770	17770	17770	17770	0
71	20240621	173700	24190170	17770	17770	17770	17770	0
72	20240621	173600	24190170	17770	17770	17770	17770	0
73	20240621	173500	24190170	17770	17770	17770	17770	0
74	20240621	173400	24190170	17770	17770	17770	17770	0
75	20240621	173300	24190170	17770	17770	17770	17770	0
76	20240621	173200	24190170	17770	17770	17770	17770	0
77	20240621	173100	24190170	17770	17770	17770	17770	0
78	20240621	173000	24190170	17770	17770	17770	17770	0
79	20240621	172900	24190170	17770	17770	17770	17770	0
80	20240621	172800	24190170	17770	17770	17770	17770	0
81	20240621	172700	24190170	17770	17770	17770	17770	0
82	20240621	172600	24190170	17770	17770	17770	17770	0
83	20240621	172500	24190170	17770	17770	17770	17770	0
84	20240621	172400	24190170	17770	17770	17770	17770	0
85	20240621	172300	24190170	17770	17770	17770	17770	0
86	20240621	172200	24190170	17770	17770	17770	17770	0
87	20240621	172100	24190170	17770	17770	17770	17770	0
88	20240621	172000	24190170	17770	17770	17770	17770	0
89	20240621	171900	24190170	17770	17770	17770	17770	0
90	20240621	171800	24190170	17770	17770	17770	17770	0
91	20240621	171700	24190170	17770	17770	17770	17770	0
92	20240621	171600	24190170	17770	17770	17770	17770	3
93	20240621	171500	24190170	17770	17770	17770	17770	0
94	20240621	171400	24190170	17770	17770	17770	17770	0
95	20240621	171300	24190170	17770	17770	17770	17770	0
96	20240621	171200	24190170	17770	17770	17770	17770	0
97	20240621	171100	24190170	17770	17770	17770	17770	0
98	20240621	171000	24190170	17770	17770	17770	17770	0
99	20240621	170900	24190170	17770	17770	17770	17770	0
100	20240621	170800	24190170	17770	17770	17770	17770	0
101	20240621	170700	24190170	17770	17770	17770	17770	0
102	20240621	170600	24190170	17770	17770	17770	17770	0
103	20240621	170500	24190170	17770	17770	17770	17770	0
104	20240621	170400	24190170	17770	17770	17770	17770	0
105	20240621	170300	24190170	17770	17770	17770	17770	0
106	20240621	170200	24190170	17770	17770	17770	17770	0
107	20240621	170100	24190170	17770	17770	17770	17770	0
108	20240621	170000	24190170	17770	17770	17770	17770	0
109	20240621	165900	24190170	17770	17770	17770	17770	0
110	20240621	165800	24190170	17770	17770	17770	17770	0
111	20240621	165700	24190170	17770	17770	17770	17770	0
112	20240621	165600	24190170	17770	17770	17770	17770	0
113	20240621	165500	24190170	17770	17770	17770	17770	0
114	20240621	165400	24190170	17770	17770	17770	17770	0
115	20240621	165300	24190170	17770	17770	17770	17770	0
116	20240621	165200	24190170	17770	17770	17770	17770	0
117	20240621	165100	24190170	17770	17770	17770	17770	0
118	20240621	165000	24190170	17770	17770	17770	17770	0
119	20240621	164900	24190170	17770	17770	17770	17770	0
120	20240621	164800	24190170	17770	17770	17770	17770	0
121	20240621	164700	24190170	17770	17770	17770	17770	0
122	20240621	164600	24190170	17770	17770	17770	17770	3
123	20240621	164500	24190170	17770	17770	17770	17770	0
124	20240621	164400	24190170	17770	17770	17770	17770	0
125	20240621	164300	24190170	17770	17770	17770	17770	0
126	20240621	164200	24190170	17770	17770	17770	17770	0
127	20240621	164100	24190170	17770	17770	17770	17770	0
128	20240621	164000	24190170	17770	17770	17770	17770	0
129	20240621	163900	24190170	17770	17770	17770	17770	0
130	20240621	163800	24190170	17770	17770	17770	17770	0
131	20240621	163700	24190170	17770	17770	17770	17770	0
132	20240621	163600	24190170	17770	17770	17770	17770	0
133	20240621	163500	24190170	17770	17770	17770	17770	0
134	20240621	163400	24190170	17770	17770	17770	17770	0
135	20240621	163300	24190170	17770	17770	17770	17770	0
136	20240621	163200	24190170	17770	17770	17770	17770	0
137	20240621	163100	24190170	17770	17770	17770	17770	0
138	20240621	163000	24190170	17770	17770	17770	17770	0
139	20240621	162900	24190170	17770	17770	17770	17770	0
140	20240621	162800	24190170	17770	17770	17770	17770	0
141	20240621	162700	24190170	17770	17770	17770	17770	0
142	20240621	162600	24190170	17770	17770	17770	17770	0
143	20240621	162500	24190170	17770	17770	17770	17770	0
144	20240621	162400	24190170	17770	17770	17770	17770	0
145	20240621	162300	24190170	17770	17770	17770	17770	0
146	20240621	162200	24190170	17770	17770	17770	17770	0
147	20240621	162100	24190170	17770	17770	17770	17770	0
148	20240621	162000	24190170	17770	17770	17770	17770	0
149	20240621	161900	24190170	17770	17770	17770	17770	0
150	20240621	161800	24190170	17770	17770	17770	17770	0
151	20240621	161700	24190170	17770	17770	17770	17770	0
152	20240621	161600	24190170	17770	17770	17770	17770	3
153	20240621	161500	24190170	17770	17770	17770	17770	0
154	20240621	161400	24190170	17770	17770	17770	17770	0
155	20240621	161300	24190170	17770	17770	17770	17770	0
156	20240621	161200	24190170	17770	17770	17770	17770	0
157	20240621	161100	24190170	17770	17770	17770	17770	0
158	20240621	161000	24190170	17770	17770	17770	17770	0
159	20240621	160900	24190170	17770	17770	17770	17770	0
160	20240621	160800	24190170	17770	17770	17770	17770	0
161	20240621	160700	24190170	17770	17770	17770	17770	0
162	20240621	160600	24190170	17770	17770	17770	17770	0
163	20240621	160500	24190170	17770	17770	17770	17770	0
164	20240621	160400	24190170	17770	17770	17770	17770	0
165	20240621	160300	24190170	17770	17770	17770	17770	0
166	20240621	160200	24190170	17770	17770	17770	17770	0
167	20240621	160100	24190170	17770	17770	17770	17770	0
168	20240621	160000	24190170	17770	17770	17770	17770	0
169	20240621	155900	24190170	17770	17770	17770	17770	0
170	20240621	155800	24190170	17770	17770	17770	17770	0
171	20240621	155700	24190170	17770	17770	17770	17770	0
172	20240621	155600	24190170	17770	17770	17770	17770	0
173	20240621	155500	24190170	17770	17770	17770	17770	0
174	20240621	155400	24190170	17770	17770	17770	17770	0
175	20240621	155300	24190170	17770	17770	17770	17770	0
176	20240621	155200	24190170	17770	17770	17770	17770	0
177	20240621	155100	24190170	17770	17770	17770	17770	0
178	20240621	155000	24190170	17770	17770	17770	17770	0
179	20240621	154900	24190170	17770	17770	17770	17770	0
180	20240621	154800	24190170	17770	17770	17770	17770	0
181	20240621	154700	24190170	17770	17770	17770	17770	0
182	20240621	154600	24190170	17770	17770	17770	17770	3
183	20240621	154500	24190170	17770	17770	17770	17770	0
184	20240621	154400	24190170	17770	17770	17770	17770	0
185	20240621	154300	24190170	17770	17770	17770	17770	0
186	20240621	154200	24190170	17770	17770	17770	17770	0
187	20240621	154100	24190170	17770	17770	17770	17770	0
188	20240621	154000	24190170	17770	17770	17770	17770	0
189	20240621	153900	24190170	17770	17770	17770	17770	0
190	20240621	153800	24190170	17770	17770	17770	17770	0
191	20240621	153700	24190170	17770	17770	17770	17770	0
192	20240621	153600	24190170	17770	17770	17770	17770	0
193	20240621	153500	24190170	17770	17770	17770	17770	0
194	20240621	153400	24190170	17770	17770	17770	17770	0
195	20240621	153300	24190170	17770	17770	17770	17770	0
196	20240621	153200	24190170	17770	17770	17770	17770	0
197	20240621	153100	24190170	17770	17770	17770	17770	0
198	20240621	153000	24190170	17770	17770	17770	17770	3
199	20240621	152900	24136860	17770	17770	17770	17770	0
200	20240621	152800	24136860	17770	17770	17770	17770	0
201	20240621	152700	24136860	17770	17770	17770	17770	0
202	20240621	152600	24136860	17770	17770	17770	17770	0
203	20240621	152500	24136860	17770	17770	17770	17770	0
204	20240621	152400	24136860	17770	17770	17770	17770	0
205	20240621	152300	24136860	17770	17770	17770	17770	0
206	20240621	152200	24136860	17770	17770	17770	17770	0
207	20240621	152100	24136860	17770	17770	17770	17770	0
208	20240621	152000	24136860	17770	17770	17770	17770	0
209	20240621	151900	24136860	17770	17770	17770	17770	0
210	20240621	151800	24136860	17770	17770	17770	17770	0
211	20240621	151700	24136860	17770	17770	17770	17770	5
212	20240621	151600	24048010	17750	17750	17750	17750	5
213	20240621	151500	23959260	17760	17760	17760	17760	0
214	20240621	151400	23959260	17760	17760	17760	17760	0
215	20240621	151300	23959260	17760	17760	17760	17760	8
216	20240621	151200	23817180	17760	17760	17760	17760	0
217	20240621	151100	23817180	17760	17760	17760	17760	8
218	20240621	151000	23675100	17750	17750	17750	17750	0
219	20240621	150900	23675100	17750	17760	17760	17750	10
220	20240621	150800	23497510	17760	17760	17760	17760	9
221	20240621	150700	23337670	17760	17760	17760	17760	0
222	20240621	150600	23337670	17760	17760	17760	17760	0
223	20240621	150500	23337670	17760	17760	17760	17760	0
224	20240621	150400	23337670	17760	17760	17760	17760	1
225	20240621	150300	23319910	17760	17760	17760	17760	0
226	20240621	150200	23319910	17760	17760	17760	17760	0
227	20240621	150100	23319910	17760	17760	17760	17760	0
228	20240621	150000	23319910	17760	17760	17760	17760	0
229	20240621	145900	23319910	17760	17760	17760	17760	0
230	20240621	145800	23319910	17760	17760	17760	17760	0
231	20240621	145700	23319910	17760	17760	17760	17760	0
232	20240621	145600	23319910	17760	17760	17760	17760	0
233	20240621	145500	23319910	17760	17760	17760	17760	0
234	20240621	145400	23319910	17760	17760	17760	17760	0
235	20240621	145300	23319910	17760	17760	17760	17760	0
236	20240621	145200	23319910	17760	17760	17760	17760	0
237	20240621	145100	23319910	17760	17760	17760	17760	0
238	20240621	145000	23319910	17760	17760	17760	17760	0
239	20240621	144900	23319910	17760	17760	17760	17760	0
240	20240621	144800	23319910	17760	17760	17760	17760	0
241	20240621	144700	23319910	17760	17760	17760	17760	0
242	20240621	144600	23319910	17760	17760	17760	17760	0
243	20240621	144500	23319910	17760	17760	17760	17760	0
244	20240621	144400	23319910	17760	17760	17760	17760	0
245	20240621	144300	23319910	17760	17760	17760	17760	0
246	20240621	144200	23319910	17760	17760	17760	17760	0
247	20240621	144100	23319910	17760	17760	17760	17760	0
248	20240621	144000	23319910	17760	17760	17760	17760	0
249	20240621	143900	23319910	17760	17760	17760	17760	0
250	20240621	143800	23319910	17760	17760	17760	17760	0
251	20240621	143700	23319910	17760	17760	17760	17760	0
252	20240621	143600	23319910	17760	17760	17760	17760	0
253	20240621	143500	23319910	17760	17760	17760	17760	0
254	20240621	143400	23319910	17760	17760	17760	17760	0
255	20240621	143300	23319910	17760	17760	17760	17760	0
256	20240621	143200	23319910	17760	17760	17760	17760	0
257	20240621	143100	23319910	17760	17760	17760	17760	0
258	20240621	143000	23319910	17760	17760	17760	17760	0
259	20240621	142900	23319910	17760	17760	17760	17760	0
260	20240621	142800	23319910	17760	17760	17760	17760	0
261	20240621	142700	23319910	17760	17760	17760	17760	0
262	20240621	142600	23319910	17760	17760	17760	17760	3
263	20240621	142500	23266630	17760	17760	17760	17760	0
264	20240621	142400	23266630	17760	17760	17760	17760	0
265	20240621	142300	23266630	17760	17760	17760	17760	1
266	20240621	142200	23248870	17760	17760	17760	17760	0
267	20240621	142100	23248870	17760	17760	17760	17760	0
268	20240621	142000	23248870	17760	17760	17760	17760	1
269	20240621	141900	23231110	17760	17760	17760	17760	0
270	20240621	141800	23231110	17760	17760	17760	17760	0
271	20240621	141700	23231110	17760	17760	17760	17760	0
272	20240621	141600	23231110	17760	17760	17760	17760	0
273	20240621	141500	23231110	17760	17760	17760	17760	0
274	20240621	141400	23231110	17760	17760	17760	17760	0
275	20240621	141300	23231110	17760	17760	17760	17760	0
276	20240621	141200	23231110	17760	17760	17760	17760	0
277	20240621	141100	23231110	17760	17760	17760	17760	1
278	20240621	141000	23213350	17760	17760	17760	17760	0
279	20240621	140900	23213350	17760	17760	17760	17760	0
280	20240621	140800	23213350	17760	17760	17760	17760	0
281	20240621	140700	23213350	17760	17760	17760	17760	0
282	20240621	140600	23213350	17760	17760	17760	17760	0
283	20240621	140500	23213350	17760	17760	17760	17760	0
284	20240621	140400	23213350	17760	17760	17760	17760	0
285	20240621	140300	23213350	17760	17760	17760	17760	0
286	20240621	140200	23213350	17760	17760	17760	17760	0
287	20240621	140100	23213350	17760	17760	17760	17760	1
288	20240621	140000	23195590	17760	17760	17760	17760	0
289	20240621	135900	23195590	17760	17760	17760	17760	0
290	20240621	135800	23195590	17760	17760	17760	17760	0
291	20240621	135700	23195590	17760	17760	17760	17760	0
292	20240621	135600	23195590	17760	17760	17760	17760	0
293	20240621	135500	23195590	17760	17760	17760	17760	2
294	20240621	135400	23160070	17760	17760	17760	17760	0
295	20240621	135300	23160070	17760	17760	17760	17760	0
296	20240621	135200	23160070	17760	17760	17760	17760	0
297	20240621	135100	23160070	17760	17760	17760	17760	0
298	20240621	135000	23160070	17760	17760	17760	17760	0
299	20240621	134900	23160070	17760	17760	17760	17760	0
300	20240621	134800	23160070	17760	17760	17760	17760	0
301	20240621	134700	23160070	17760	17760	17760	17760	0
302	20240621	134600	23160070	17760	17760	17760	17760	0
303	20240621	134500	23160070	17760	17760	17760	17760	0
304	20240621	134400	23160070	17760	17760	17760	17760	0
305	20240621	134300	23160070	17760	17760	17760	17760	0
306	20240621	134200	23160070	17760	17760	17760	17760	0
307	20240621	134100	23160070	17760	17760	17760	17760	0
308	20240621	134000	23160070	17760	17760	17760	17760	0
309	20240621	133900	23160070	17760	17760	17760	17760	0
310	20240621	133800	23160070	17760	17760	17760	17760	1
311	20240621	133700	23142310	17750	17750	17750	17750	0
312	20240621	133600	23142310	17750	17750	17750	17750	0
313	20240621	133500	23142310	17750	17750	17750	17750	1
314	20240621	133400	23124560	17780	17780	17780	17780	0
315	20240621	133300	23124560	17780	17780	17780	17780	0
316	20240621	133200	23124560	17780	17780	17780	17780	0
317	20240621	133100	23124560	17780	17780	17780	17780	0
318	20240621	133000	23124560	17780	17780	17780	17780	0
319	20240621	132900	23124560	17780	17780	17780	17780	0
320	20240621	132800	23124560	17780	17780	17780	17780	0
321	20240621	132700	23124560	17780	17780	17780	17780	0
322	20240621	132600	23124560	17780	17780	17780	17780	0
323	20240621	132500	23124560	17780	17780	17780	17780	0
324	20240621	132400	23124560	17780	17780	17780	17780	0
325	20240621	132300	23124560	17780	17780	17780	17780	0
326	20240621	132200	23124560	17780	17780	17780	17780	0
327	20240621	132100	23124560	17780	17780	17780	17780	0
328	20240621	132000	23124560	17780	17780	17780	17780	0
329	20240621	131900	23124560	17780	17780	17780	17780	0
330	20240621	131800	23124560	17780	17780	17780	17780	0
331	20240621	131700	23124560	17780	17780	17780	17780	0
332	20240621	131600	23124560	17780	17780	17780	17780	0
333	20240621	131500	23124560	17780	17780	17780	17780	0
334	20240621	131400	23124560	17780	17780	17780	17780	0
335	20240621	131300	23124560	17780	17780	17780	17780	0
336	20240621	131200	23124560	17780	17780	17780	17780	0
337	20240621	131100	23124560	17780	17780	17780	17780	1
338	20240621	131000	23106780	17780	17780	17780	17780	0
339	20240621	130900	23106780	17780	17780	17780	17780	0
340	20240621	130800	23106780	17780	17780	17780	17780	1
341	20240621	130700	23089000	17780	17780	17780	17780	0
342	20240621	130600	23089000	17780	17780	17780	17780	0
343	20240621	130500	23089000	17780	17780	17780	17780	0
344	20240621	130400	23089000	17780	17780	17780	17780	0
345	20240621	130300	23089000	17780	17780	17780	17780	0
346	20240621	130200	23089000	17780	17780	17780	17780	0
347	20240621	130100	23089000	17780	17780	17780	17780	0
348	20240621	130000	23089000	17780	17770	17780	17770	409
349	20240621	125900	15817000	17760	17760	17760	17760	0
350	20240621	125800	15817000	17760	17760	17760	17760	0
351	20240621	125700	15817000	17760	17760	17760	17760	0
352	20240621	125600	15817000	17760	17760	17760	17760	0
353	20240621	125500	15817000	17760	17760	17760	17760	0
354	20240621	125400	15817000	17760	17760	17760	17760	0
355	20240621	125300	15817000	17760	17760	17760	17760	0
356	20240621	125200	15817000	17760	17760	17760	17760	0
357	20240621	125100	15817000	17760	17760	17760	17760	0
358	20240621	125000	15817000	17760	17760	17760	17760	0
359	20240621	124900	15817000	17760	17760	17760	17760	0
360	20240621	124800	15817000	17760	17760	17760	17760	0
361	20240621	124700	15817000	17760	17760	17760	17760	0
362	20240621	124600	15817000	17760	17760	17760	17760	0
363	20240621	124500	15817000	17760	17760	17760	17760	0
364	20240621	124400	15817000	17760	17760	17760	17760	0
365	20240621	124300	15817000	17760	17760	17760	17760	0
366	20240621	124200	15817000	17760	17760	17760	17760	0
367	20240621	124100	15817000	17760	17760	17760	17760	0
368	20240621	124000	15817000	17760	17760	17760	17760	0
369	20240621	123900	15817000	17760	17760	17760	17760	0
370	20240621	123800	15817000	17760	17760	17760	17760	0
371	20240621	123700	15817000	17760	17760	17760	17760	0
372	20240621	123600	15817000	17760	17760	17760	17760	1
373	20240621	123500	15799240	17750	17750	17750	17750	0
374	20240621	123400	15799240	17750	17750	17750	17750	0
375	20240621	123300	15799240	17750	17750	17750	17750	0
376	20240621	123200	15799240	17750	17750	17750	17750	1
377	20240621	123100	15781490	17750	17750	17750	17750	0
378	20240621	123000	15781490	17750	17750	17750	17750	0
379	20240621	122900	15781490	17750	17750	17750	17750	0
380	20240621	122800	15781490	17750	17750	17750	17750	0
381	20240621	122700	15781490	17750	17750	17750	17750	0
382	20240621	122600	15781490	17750	17750	17750	17750	1
383	20240621	122500	15763740	17750	17750	17750	17750	0
384	20240621	122400	15763740	17750	17750	17750	17750	0
385	20240621	122300	15763740	17750	17750	17750	17750	0
386	20240621	122200	15763740	17750	17750	17750	17750	0
387	20240621	122100	15763740	17750	17750	17750	17750	1
388	20240621	122000	15745990	17750	17750	17750	17750	0
389	20240621	121900	15745990	17750	17750	17750	17750	0
390	20240621	121800	15745990	17750	17750	17750	17750	0
391	20240621	121700	15745990	17750	17750	17750	17750	0
392	20240621	121600	15745990	17750	17750	17750	17750	1
393	20240621	121500	15728240	17780	17780	17780	17780	0
394	20240621	121400	15728240	17780	17780	17780	17780	0
395	20240621	121300	15728240	17780	17780	17780	17780	0
396	20240621	121200	15728240	17780	17780	17780	17780	0
397	20240621	121100	15728240	17780	17780	17780	17780	0
398	20240621	121000	15728240	17780	17780	17780	17780	0
399	20240621	120900	15728240	17780	17780	17780	17780	14
400	20240621	120800	15479320	17780	17780	17780	17780	0
401	20240621	120700	15479320	17780	17780	17780	17780	0
402	20240621	120600	15479320	17780	17780	17780	17780	0
403	20240621	120500	15479320	17780	17780	17780	17780	0
404	20240621	120400	15479320	17780	17780	17780	17780	14
405	20240621	120300	15230400	17780	17780	17780	17780	0
406	20240621	120200	15230400	17780	17780	17780	17780	0
407	20240621	120100	15230400	17780	17780	17780	17780	0
408	20240621	120000	15230400	17780	17780	17780	17780	0
409	20240621	115900	15230400	17780	17780	17780	17780	0
410	20240621	115800	15230400	17780	17780	17780	17780	0
411	20240621	115700	15230400	17780	17780	17780	17780	0
412	20240621	115600	15230400	17780	17780	17780	17780	0
413	20240621	115500	15230400	17780	17780	17780	17780	0
414	20240621	115400	15230400	17780	17780	17780	17780	0
415	20240621	115300	15230400	17780	17780	17780	17780	0
416	20240621	115200	15230400	17780	17780	17780	17780	0
417	20240621	115100	15230400	17780	17780	17780	17780	0
418	20240621	115000	15230400	17780	17780	17780	17780	0
419	20240621	114900	15230400	17780	17780	17780	17780	0
420	20240621	114800	15230400	17780	17780	17780	17780	0
421	20240621	114700	15230400	17780	17780	17780	17780	0
422	20240621	114600	15230400	17780	17780	17780	17780	0
423	20240621	114500	15230400	17780	17780	17780	17780	0
424	20240621	114400	15230400	17780	17780	17780	17780	0
425	20240621	114300	15230400	17780	17780	17780	17780	0
426	20240621	114200	15230400	17780	17780	17780	17780	0
427	20240621	114100	15230400	17780	17780	17780	17780	0
428	20240621	114000	15230400	17780	17780	17780	17780	0
429	20240621	113900	15230400	17780	17780	17780	17780	0
430	20240621	113800	15230400	17780	17780	17780	17780	0
431	20240621	113700	15230400	17780	17780	17780	17780	0
432	20240621	113600	15230400	17780	17780	17780	17780	0
433	20240621	113500	15230400	17780	17780	17780	17780	0
434	20240621	113400	15230400	17780	17770	17780	17770	41
435	20240621	113300	14501530	17740	17760	17760	17740	29
436	20240621	113200	13986810	17770	17770	17770	17770	0
437	20240621	113100	13986810	17770	17770	17770	17770	1
438	20240621	113000	13969040	17770	17770	17770	17770	0
439	20240621	112900	13969040	17770	17770	17770	17770	0
440	20240621	112800	13969040	17770	17770	17770	17770	0
441	20240621	112700	13969040	17770	17770	17770	17770	1
442	20240621	112600	13951270	17770	17770	17770	17770	3
443	20240621	112500	13897960	17770	17770	17770	17770	0
444	20240621	112400	13897960	17770	17770	17770	17770	0
445	20240621	112300	13897960	17770	17770	17770	17770	0
446	20240621	112200	13897960	17770	17770	17770	17770	0
447	20240621	112100	13897960	17770	17770	17770	17770	2
448	20240621	112000	13862420	17780	17780	17780	17780	0
449	20240621	111900	13862420	17780	17780	17780	17780	0
450	20240621	111800	13862420	17780	17780	17780	17780	0
451	20240621	111700	13862420	17780	17770	17780	17770	2
452	20240621	111600	13826870	17760	17760	17760	17760	0
453	20240621	111500	13826870	17760	17760	17760	17760	0
454	20240621	111400	13826870	17760	17760	17760	17760	10
455	20240621	111300	13649270	17760	17760	17760	17760	0
456	20240621	111200	13649270	17760	17760	17760	17760	0
457	20240621	111100	13649270	17760	17760	17760	17760	0
458	20240621	111000	13649270	17760	17760	17760	17760	0
459	20240621	110900	13649270	17760	17760	17760	17760	0
460	20240621	110800	13649270	17760	17760	17760	17760	86
461	20240621	110700	12121910	17760	17760	17760	17760	0
462	20240621	110600	12121910	17760	17760	17760	17760	24
463	20240621	110500	11695670	17760	17760	17760	17760	0
464	20240621	110400	11695670	17760	17760	17760	17760	0
465	20240621	110300	11695670	17760	17760	17760	17760	0
466	20240621	110200	11695670	17760	17760	17760	17760	0
467	20240621	110100	11695670	17760	17760	17760	17760	1
468	20240621	110000	11677910	17760	17760	17760	17760	3
469	20240621	105900	11624630	17750	17750	17750	17750	0
470	20240621	105800	11624630	17750	17750	17750	17750	0
471	20240621	105700	11624630	17750	17760	17760	17750	30
472	20240621	105600	11091860	17760	17760	17760	17760	306
473	20240621	105500	5657300	17760	17760	17760	17760	27
474	20240621	105400	5177780	17770	17770	17770	17770	1
475	20240621	105300	5160010	17760	17760	17760	17760	0
476	20240621	105200	5160010	17760	17760	17760	17760	0
477	20240621	105100	5160010	17760	17760	17760	17760	0
478	20240621	105000	5160010	17760	17760	17760	17760	0
479	20240621	104900	5160010	17760	17760	17760	17760	0
480	20240621	104800	5160010	17760	17760	17760	17760	0
481	20240621	104700	5160010	17760	17760	17760	17760	0
482	20240621	104600	5160010	17760	17760	17760	17760	0
483	20240621	104500	5160010	17760	17760	17760	17760	0
484	20240621	104400	5160010	17760	17760	17760	17760	0
485	20240621	104300	5160010	17760	17760	17760	17760	0
486	20240621	104200	5160010	17760	17760	17760	17760	0
487	20240621	104100	5160010	17760	17760	17760	17760	0
488	20240621	104000	5160010	17760	17760	17760	17760	12
489	20240621	103900	4946890	17760	17760	17760	17760	0
490	20240621	103800	4946890	17760	17760	17760	17760	0
491	20240621	103700	4946890	17760	17760	17760	17760	0
492	20240621	103600	4946890	17760	17760	17760	17760	0
493	20240621	103500	4946890	17760	17760	17760	17760	0
494	20240621	103400	4946890	17760	17760	17760	17760	0
495	20240621	103300	4946890	17760	17760	17760	17760	0
496	20240621	103200	4946890	17760	17760	17760	17760	0
497	20240621	103100	4946890	17760	17760	17760	17760	0
498	20240621	103000	4946890	17760	17760	17760	17760	0
499	20240621	102900	4946890	17760	17760	17760	17760	0
500	20240621	102800	4946890	17760	17760	17760	17760	114
501	20240621	102700	2922250	17750	17750	17750	17750	0
502	20240621	102600	2922250	17750	17750	17750	17750	1
503	20240621	102500	2904500	17750	17750	17750	17750	1
504	20240621	102400	2886750	17750	17750	17750	17750	0
505	20240621	102300	2886750	17750	17750	17750	17750	1
506	20240621	102200	2869000	17750	17750	17750	17750	0
507	20240621	102100	2869000	17750	17750	17750	17750	0
508	20240621	102000	2869000	17750	17750	17750	17750	0
509	20240621	101900	2869000	17750	17750	17750	17750	0
510	20240621	101800	2869000	17750	17750	17750	17750	1
511	20240621	101700	2851250	17750	17750	17750	17750	0
512	20240621	101600	2851250	17750	17750	17750	17750	0
513	20240621	101500	2851250	17750	17750	17750	17750	0
514	20240621	101400	2851250	17750	17750	17750	17750	0
515	20240621	101300	2851250	17750	17750	17750	17750	0
516	20240621	101200	2851250	17750	17750	17750	17750	0
517	20240621	101100	2851250	17750	17750	17750	17750	1
518	20240621	101000	2833500	17750	17750	17750	17750	0
519	20240621	100900	2833500	17750	17750	17750	17750	0
520	20240621	100800	2833500	17750	17750	17750	17750	0
521	20240621	100700	2833500	17750	17750	17750	17750	1
522	20240621	100600	2815750	17750	17750	17750	17750	0
523	20240621	100500	2815750	17750	17750	17750	17750	0
524	20240621	100400	2815750	17750	17750	17750	17750	1
525	20240621	100300	2798000	17750	17750	17750	17750	0
526	20240621	100200	2798000	17750	17750	17750	17750	0
527	20240621	100100	2798000	17750	17750	17750	17750	0
528	20240621	100000	2798000	17750	17750	17750	17750	0
529	20240621	095900	2798000	17750	17750	17750	17750	0
530	20240621	095800	2798000	17750	17750	17750	17750	0
531	20240621	095700	2798000	17750	17750	17750	17750	0
532	20240621	095600	2798000	17750	17750	17750	17750	0
533	20240621	095500	2798000	17750	17750	17750	17750	0
534	20240621	095400	2798000	17750	17750	17750	17750	0
535	20240621	095300	2798000	17750	17750	17750	17750	0
536	20240621	095200	2798000	17750	17750	17750	17750	0
537	20240621	095100	2798000	17750	17750	17750	17750	0
538	20240621	095000	2798000	17750	17750	17750	17750	2
539	20240621	094900	2762500	17750	17750	17750	17750	0
540	20240621	094800	2762500	17750	17750	17750	17750	1
541	20240621	094700	2744750	17760	17760	17760	17760	0
542	20240621	094600	2744750	17760	17760	17760	17760	0
543	20240621	094500	2744750	17760	17760	17760	17760	11
544	20240621	094400	2549390	17760	17760	17760	17760	0
545	20240621	094300	2549390	17760	17760	17760	17760	0
546	20240621	094200	2549390	17760	17760	17760	17760	0
547	20240621	094100	2549390	17760	17750	17760	17750	14
548	20240621	094000	2300830	17760	17760	17760	17760	0
549	20240621	093900	2300830	17760	17760	17760	17760	0
550	20240621	093800	2300830	17760	17760	17760	17760	0
551	20240621	093700	2300830	17760	17760	17760	17760	0
552	20240621	093600	2300830	17760	17760	17760	17760	0
553	20240621	093500	2300830	17760	17760	17760	17760	0
554	20240621	093400	2300830	17760	17760	17760	17760	0
555	20240621	093300	2300830	17760	17760	17760	17760	0
556	20240621	093200	2300830	17760	17740	17760	17710	27
557	20240621	093100	1822550	17730	17730	17730	17730	0
558	20240621	093000	1822550	17730	17730	17730	17730	1
559	20240621	092900	1804820	17710	17710	17710	17710	0
560	20240621	092800	1804820	17710	17710	17710	17710	0
561	20240621	092700	1804820	17710	17710	17710	17710	0
562	20240621	092600	1804820	17710	17710	17710	17710	25
563	20240621	092500	1362070	17720	17720	17720	17720	1
564	20240621	092400	1344350	17720	17720	17730	17720	3
565	20240621	092300	1291180	17720	17720	17720	17720	4
566	20240621	092200	1220300	17710	17710	17710	17710	0
567	20240621	092100	1220300	17710	17760	17760	17710	2
568	20240621	092000	1184830	17700	17700	17700	17700	0
569	20240621	091900	1184830	17700	17700	17700	17700	32
570	20240621	091800	618430	17650	17690	17690	17650	6
571	20240621	091700	512430	17700	17700	17700	17700	0
572	20240621	091600	512430	17700	17700	17700	17700	10
573	20240621	091500	335430	17700	17700	17700	17700	0
574	20240621	091400	335430	17700	17700	17700	17700	0
575	20240621	091300	335430	17700	17700	17700	17700	0
576	20240621	091200	335430	17700	17710	17710	17700	2
577	20240621	091100	300020	17780	17780	17780	17780	0
578	20240621	091000	300020	17780	17780	17780	17780	0
579	20240621	090900	300020	17780	17780	17780	17780	0
580	20240621	090800	300020	17780	17780	17780	17780	0
581	20240621	090700	300020	17780	17780	17780	17780	0
582	20240621	090600	300020	17780	17780	17780	17780	0
583	20240621	090500	300020	17780	17780	17780	17780	0
584	20240621	090400	300020	17780	17780	17780	17780	0
585	20240621	090300	300020	17780	17780	17780	17780	0
586	20240621	090200	300020	17780	17780	17780	17780	1
587	20240621	090100	282240	17640	17640	17640	17640	0
588	20240621	090000	282240	17640	17640	17640	17640	16