KissMeData/007820/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	185000	101091500	5080	5080	5080	5080	483
3	20240620	184900	101091500	5080	5080	5080	5080	0
4	20240620	184800	101091500	5080	5080	5080	5080	0
5	20240620	184700	101091500	5080	5080	5080	5080	0
6	20240620	184600	101091500	5080	5080	5080	5080	0
7	20240620	184500	101091500	5080	5080	5080	5080	0
8	20240620	184400	101091500	5080	5080	5080	5080	0
9	20240620	184300	101091500	5080	5080	5080	5080	0
10	20240620	184200	101091500	5080	5080	5080	5080	0
11	20240620	184100	101091500	5080	5080	5080	5080	0
12	20240620	184000	101091500	5080	5080	5080	5080	0
13	20240620	183900	101091500	5080	5080	5080	5080	0
14	20240620	183800	101091500	5080	5080	5080	5080	0
15	20240620	183700	101091500	5080	5080	5080	5080	0
16	20240620	183600	101091500	5080	5080	5080	5080	0
17	20240620	183500	101091500	5080	5080	5080	5080	0
18	20240620	183400	101091500	5080	5080	5080	5080	0
19	20240620	183300	101091500	5080	5080	5080	5080	0
20	20240620	183200	101091500	5080	5080	5080	5080	0
21	20240620	183100	101091500	5080	5080	5080	5080	0
22	20240620	183000	101091500	5080	5080	5080	5080	0
23	20240620	182900	101091500	5080	5080	5080	5080	0
24	20240620	182800	101091500	5080	5080	5080	5080	0
25	20240620	182700	101091500	5080	5080	5080	5080	0
26	20240620	182600	101091500	5080	5080	5080	5080	0
27	20240620	182500	101091500	5080	5080	5080	5080	0
28	20240620	182400	101091500	5080	5080	5080	5080	0
29	20240620	182300	101091500	5080	5080	5080	5080	0
30	20240620	182200	101091500	5080	5080	5080	5080	0
31	20240620	182100	101091500	5080	5080	5080	5080	0
32	20240620	182000	101091500	5080	5080	5080	5080	483
33	20240620	181900	101091500	5080	5080	5080	5080	0
34	20240620	181800	101091500	5080	5080	5080	5080	0
35	20240620	181700	101091500	5080	5080	5080	5080	0
36	20240620	181600	101091500	5080	5080	5080	5080	0
37	20240620	181500	101091500	5080	5080	5080	5080	0
38	20240620	181400	101091500	5080	5080	5080	5080	0
39	20240620	181300	101091500	5080	5080	5080	5080	0
40	20240620	181200	101091500	5080	5080	5080	5080	0
41	20240620	181100	101091500	5080	5080	5080	5080	0
42	20240620	181000	101091500	5080	5080	5080	5080	0
43	20240620	180900	101091500	5080	5080	5080	5080	0
44	20240620	180800	101091500	5080	5080	5080	5080	0
45	20240620	180700	101091500	5080	5080	5080	5080	0
46	20240620	180600	101091500	5080	5080	5080	5080	0
47	20240620	180500	101091500	5080	5080	5080	5080	0
48	20240620	180400	101091500	5080	5080	5080	5080	0
49	20240620	180300	101091500	5080	5080	5080	5080	0
50	20240620	180200	101091500	5080	5080	5080	5080	0
51	20240620	180100	101091500	5080	5080	5080	5080	0
52	20240620	180000	101091500	5080	5080	5080	5080	0
53	20240620	175900	101091500	5080	5080	5080	5080	0
54	20240620	175800	101091500	5080	5080	5080	5080	0
55	20240620	175700	101091500	5080	5080	5080	5080	0
56	20240620	175600	101091500	5080	5080	5080	5080	0
57	20240620	175500	101091500	5080	5080	5080	5080	0
58	20240620	175400	101091500	5080	5080	5080	5080	0
59	20240620	175300	101091500	5080	5080	5080	5080	0
60	20240620	175200	101091500	5080	5080	5080	5080	0
61	20240620	175100	101091500	5080	5080	5080	5080	0
62	20240620	175000	101091500	5080	5080	5080	5080	483
63	20240620	174900	101091500	5080	5080	5080	5080	0
64	20240620	174800	101091500	5080	5080	5080	5080	0
65	20240620	174700	101091500	5080	5080	5080	5080	0
66	20240620	174600	101091500	5080	5080	5080	5080	0
67	20240620	174500	101091500	5080	5080	5080	5080	0
68	20240620	174400	101091500	5080	5080	5080	5080	0
69	20240620	174300	101091500	5080	5080	5080	5080	0
70	20240620	174200	101091500	5080	5080	5080	5080	0
71	20240620	174100	101091500	5080	5080	5080	5080	0
72	20240620	174000	101091500	5080	5080	5080	5080	0
73	20240620	173900	101091500	5080	5080	5080	5080	0
74	20240620	173800	101091500	5080	5080	5080	5080	0
75	20240620	173700	101091500	5080	5080	5080	5080	0
76	20240620	173600	101091500	5080	5080	5080	5080	0
77	20240620	173500	101091500	5080	5080	5080	5080	0
78	20240620	173400	101091500	5080	5080	5080	5080	0
79	20240620	173300	101091500	5080	5080	5080	5080	0
80	20240620	173200	101091500	5080	5080	5080	5080	0
81	20240620	173100	101091500	5080	5080	5080	5080	0
82	20240620	173000	101091500	5080	5080	5080	5080	0
83	20240620	172900	101091500	5080	5080	5080	5080	0
84	20240620	172800	101091500	5080	5080	5080	5080	0
85	20240620	172700	101091500	5080	5080	5080	5080	0
86	20240620	172600	101091500	5080	5080	5080	5080	0
87	20240620	172500	101091500	5080	5080	5080	5080	0
88	20240620	172400	101091500	5080	5080	5080	5080	0
89	20240620	172300	101091500	5080	5080	5080	5080	0
90	20240620	172200	101091500	5080	5080	5080	5080	0
91	20240620	172100	101091500	5080	5080	5080	5080	0
92	20240620	172000	101091500	5080	5080	5080	5080	483
93	20240620	171900	101091500	5080	5080	5080	5080	0
94	20240620	171800	101091500	5080	5080	5080	5080	0
95	20240620	171700	101091500	5080	5080	5080	5080	0
96	20240620	171600	101091500	5080	5080	5080	5080	0
97	20240620	171500	101091500	5080	5080	5080	5080	0
98	20240620	171400	101091500	5080	5080	5080	5080	0
99	20240620	171300	101091500	5080	5080	5080	5080	0
100	20240620	171200	101091500	5080	5080	5080	5080	0
101	20240620	171100	101091500	5080	5080	5080	5080	0
102	20240620	171000	101091500	5080	5080	5080	5080	0
103	20240620	170900	101091500	5080	5080	5080	5080	0
104	20240620	170800	101091500	5080	5080	5080	5080	0
105	20240620	170700	101091500	5080	5080	5080	5080	0
106	20240620	170600	101091500	5080	5080	5080	5080	0
107	20240620	170500	101091500	5080	5080	5080	5080	0
108	20240620	170400	101091500	5080	5080	5080	5080	0
109	20240620	170300	101091500	5080	5080	5080	5080	0
110	20240620	170200	101091500	5080	5080	5080	5080	0
111	20240620	170100	101091500	5080	5080	5080	5080	0
112	20240620	170000	101091500	5080	5080	5080	5080	0
113	20240620	165900	101091500	5080	5080	5080	5080	0
114	20240620	165800	101091500	5080	5080	5080	5080	0
115	20240620	165700	101091500	5080	5080	5080	5080	0
116	20240620	165600	101091500	5080	5080	5080	5080	0
117	20240620	165500	101091500	5080	5080	5080	5080	0
118	20240620	165400	101091500	5080	5080	5080	5080	0
119	20240620	165300	101091500	5080	5080	5080	5080	0
120	20240620	165200	101091500	5080	5080	5080	5080	0
121	20240620	165100	101091500	5080	5080	5080	5080	0
122	20240620	165000	101091500	5080	5080	5080	5080	483
123	20240620	164900	101091500	5080	5080	5080	5080	0
124	20240620	164800	101091500	5080	5080	5080	5080	0
125	20240620	164700	101091500	5080	5080	5080	5080	0
126	20240620	164600	101091500	5080	5080	5080	5080	0
127	20240620	164500	101091500	5080	5080	5080	5080	0
128	20240620	164400	101091500	5080	5080	5080	5080	0
129	20240620	164300	101091500	5080	5080	5080	5080	0
130	20240620	164200	101091500	5080	5080	5080	5080	0
131	20240620	164100	101091500	5080	5080	5080	5080	0
132	20240620	164000	101091500	5080	5080	5080	5080	0
133	20240620	163900	101091500	5080	5080	5080	5080	0
134	20240620	163800	101091500	5080	5080	5080	5080	0
135	20240620	163700	101091500	5080	5080	5080	5080	0
136	20240620	163600	101091500	5080	5080	5080	5080	0
137	20240620	163500	101091500	5080	5080	5080	5080	0
138	20240620	163400	101091500	5080	5080	5080	5080	0
139	20240620	163300	101091500	5080	5080	5080	5080	0
140	20240620	163200	101091500	5080	5080	5080	5080	0
141	20240620	163100	101091500	5080	5080	5080	5080	0
142	20240620	163000	101091500	5080	5080	5080	5080	0
143	20240620	162900	101091500	5080	5080	5080	5080	0
144	20240620	162800	101091500	5080	5080	5080	5080	0
145	20240620	162700	101091500	5080	5080	5080	5080	0
146	20240620	162600	101091500	5080	5080	5080	5080	0
147	20240620	162500	101091500	5080	5080	5080	5080	0
148	20240620	162400	101091500	5080	5080	5080	5080	0
149	20240620	162300	101091500	5080	5080	5080	5080	0
150	20240620	162200	101091500	5080	5080	5080	5080	0
151	20240620	162100	101091500	5080	5080	5080	5080	0
152	20240620	162000	101091500	5080	5080	5080	5080	483
153	20240620	161900	101091500	5080	5080	5080	5080	0
154	20240620	161800	101091500	5080	5080	5080	5080	0
155	20240620	161700	101091500	5080	5080	5080	5080	0
156	20240620	161600	101091500	5080	5080	5080	5080	0
157	20240620	161500	101091500	5080	5080	5080	5080	0
158	20240620	161400	101091500	5080	5080	5080	5080	0
159	20240620	161300	101091500	5080	5080	5080	5080	0
160	20240620	161200	101091500	5080	5080	5080	5080	0
161	20240620	161100	101091500	5080	5080	5080	5080	0
162	20240620	161000	101091500	5080	5080	5080	5080	0
163	20240620	160900	101091500	5080	5080	5080	5080	0
164	20240620	160800	101091500	5080	5080	5080	5080	0
165	20240620	160700	101091500	5080	5080	5080	5080	0
166	20240620	160600	101091500	5080	5080	5080	5080	0
167	20240620	160500	101091500	5080	5080	5080	5080	0
168	20240620	160400	101091500	5080	5080	5080	5080	0
169	20240620	160300	101091500	5080	5080	5080	5080	0
170	20240620	160200	101091500	5080	5080	5080	5080	0
171	20240620	160100	101091500	5080	5080	5080	5080	0
172	20240620	160000	101091500	5080	5080	5080	5080	0
173	20240620	155900	101091500	5080	5080	5080	5080	0
174	20240620	155800	101091500	5080	5080	5080	5080	0
175	20240620	155700	101091500	5080	5080	5080	5080	0
176	20240620	155600	101091500	5080	5080	5080	5080	0
177	20240620	155500	101091500	5080	5080	5080	5080	0
178	20240620	155400	101091500	5080	5080	5080	5080	0
179	20240620	155300	101091500	5080	5080	5080	5080	0
180	20240620	155200	101091500	5080	5080	5080	5080	0
181	20240620	155100	101091500	5080	5080	5080	5080	0
182	20240620	155000	101091500	5080	5080	5080	5080	483
183	20240620	154900	101091500	5080	5080	5080	5080	0
184	20240620	154800	101091500	5080	5080	5080	5080	0
185	20240620	154700	101091500	5080	5080	5080	5080	0
186	20240620	154600	101091500	5080	5080	5080	5080	0
187	20240620	154500	101091500	5080	5080	5080	5080	0
188	20240620	154400	101091500	5080	5080	5080	5080	0
189	20240620	154300	101091500	5080	5080	5080	5080	0
190	20240620	154200	101091500	5080	5080	5080	5080	0
191	20240620	154100	101091500	5080	5080	5080	5080	0
192	20240620	154000	101091500	5080	5080	5080	5080	0
193	20240620	153900	101091500	5080	5080	5080	5080	0
194	20240620	153800	101091500	5080	5080	5080	5080	0
195	20240620	153700	101091500	5080	5080	5080	5080	0
196	20240620	153600	101091500	5080	5080	5080	5080	0
197	20240620	153500	101091500	5080	5080	5080	5080	0
198	20240620	153400	101091500	5080	5080	5080	5080	0
199	20240620	153300	101091500	5080	5080	5080	5080	0
200	20240620	153200	101091500	5080	5080	5080	5080	0
201	20240620	153100	101091500	5080	5080	5080	5080	0
202	20240620	153000	101091500	5080	5080	5080	5080	483
203	20240620	152900	98637860	5120	5120	5120	5120	0
204	20240620	152800	98637860	5120	5120	5120	5120	0
205	20240620	152700	98637860	5120	5120	5120	5120	0
206	20240620	152600	98637860	5120	5120	5120	5120	0
207	20240620	152500	98637860	5120	5120	5120	5120	0
208	20240620	152400	98637860	5120	5120	5120	5120	0
209	20240620	152300	98637860	5120	5120	5120	5120	0
210	20240620	152200	98637860	5120	5120	5120	5120	0
211	20240620	152100	98637860	5120	5120	5120	5120	0
212	20240620	152000	98637860	5120	5120	5120	5120	0
213	20240620	151900	98637860	5120	5110	5120	5110	815
214	20240620	151800	94466030	5110	5110	5110	5110	1
215	20240620	151700	94460920	5090	5090	5090	5090	0
216	20240620	151600	94460920	5090	5110	5110	5090	17
217	20240620	151500	94374250	5080	5080	5080	5080	0
218	20240620	151400	94374250	5080	5080	5080	5080	0
219	20240620	151300	94374250	5080	5090	5090	5080	824
220	20240620	151200	90183120	5090	5090	5090	5090	0
221	20240620	151100	90183120	5090	5090	5090	5090	0
222	20240620	151000	90183120	5090	5090	5090	5090	19
223	20240620	150900	90086410	5090	5090	5090	5090	0
224	20240620	150800	90086410	5090	5100	5100	5090	204
225	20240620	150700	89048010	5100	5100	5100	5100	164
226	20240620	150600	88211610	5080	5080	5080	5080	0
227	20240620	150500	88211610	5080	5080	5080	5080	0
228	20240620	150400	88211610	5080	5080	5080	5080	0
229	20240620	150300	88211610	5080	5080	5080	5080	0
230	20240620	150200	88211610	5080	5080	5080	5080	0
231	20240620	150100	88211610	5080	5080	5080	5080	0
232	20240620	150000	88211610	5080	5080	5080	5080	0
233	20240620	145900	88211610	5080	5080	5080	5080	0
234	20240620	145800	88211610	5080	5080	5080	5080	0
235	20240620	145700	88211610	5080	5080	5080	5080	899
236	20240620	145600	83644690	5090	5090	5090	5090	0
237	20240620	145500	83644690	5090	5090	5090	5090	56
238	20240620	145400	83359650	5100	5100	5100	5100	0
239	20240620	145300	83359650	5100	5100	5100	5100	0
240	20240620	145200	83359650	5100	5100	5100	5100	0
241	20240620	145100	83359650	5100	5100	5100	5090	20
242	20240620	145000	83257670	5110	5110	5110	5110	25
243	20240620	144900	83129920	5110	5110	5110	5110	0
244	20240620	144800	83129920	5110	5110	5110	5110	0
245	20240620	144700	83129920	5110	5110	5110	5110	0
246	20240620	144600	83129920	5110	5110	5110	5110	1
247	20240620	144500	83124810	5080	5080	5080	5080	0
248	20240620	144400	83124810	5080	5080	5080	5080	0
249	20240620	144300	83124810	5080	5080	5080	5080	0
250	20240620	144200	83124810	5080	5080	5080	5080	0
251	20240620	144100	83124810	5080	5080	5080	5080	0
252	20240620	144000	83124810	5080	5090	5090	5080	40
253	20240620	143900	82921600	5080	5080	5080	5080	0
254	20240620	143800	82921600	5080	5080	5080	5080	0
255	20240620	143700	82921600	5080	5080	5080	5080	0
256	20240620	143600	82921600	5080	5080	5080	5080	0
257	20240620	143500	82921600	5080	5080	5080	5080	0
258	20240620	143400	82921600	5080	5080	5080	5080	132
259	20240620	143300	82251040	5080	5080	5080	5080	0
260	20240620	143200	82251040	5080	5080	5080	5080	0
261	20240620	143100	82251040	5080	5090	5090	5080	670
262	20240620	143000	78847420	5100	5100	5100	5100	0
263	20240620	142900	78847420	5100	5100	5100	5100	0
264	20240620	142800	78847420	5100	5100	5100	5100	0
265	20240620	142700	78847420	5100	5100	5100	5100	0
266	20240620	142600	78847420	5100	5090	5100	5080	1447
267	20240620	142500	71496270	5100	5100	5100	5100	3
268	20240620	142400	71480970	5110	5110	5110	5110	0
269	20240620	142300	71480970	5110	5110	5110	5110	0
270	20240620	142200	71480970	5110	5110	5110	5110	0
271	20240620	142100	71480970	5110	5110	5110	5110	0
272	20240620	142000	71480970	5110	5110	5110	5110	0
273	20240620	141900	71480970	5110	5110	5110	5110	0
274	20240620	141800	71480970	5110	5090	5110	5090	398
275	20240620	141700	69452870	5090	5090	5090	5090	0
276	20240620	141600	69452870	5090	5090	5090	5090	1
277	20240620	141500	69447780	5100	5100	5100	5100	0
278	20240620	141400	69447780	5100	5100	5100	5100	4
279	20240620	141300	69427380	5100	5100	5100	5100	0
280	20240620	141200	69427380	5100	5100	5100	5100	0
281	20240620	141100	69427380	5100	5100	5100	5100	0
282	20240620	141000	69427380	5100	5100	5100	5100	0
283	20240620	140900	69427380	5100	5100	5100	5100	107
284	20240620	140800	68881680	5110	5110	5110	5110	0
285	20240620	140700	68881680	5110	5110	5110	5110	0
286	20240620	140600	68881680	5110	5110	5110	5110	0
287	20240620	140500	68881680	5110	5110	5110	5110	0
288	20240620	140400	68881680	5110	5110	5110	5110	0
289	20240620	140300	68881680	5110	5110	5110	5110	0
290	20240620	140200	68881680	5110	5110	5110	5110	1
291	20240620	140100	68876570	5110	5110	5110	5110	2
292	20240620	140000	68866350	5110	5110	5110	5110	0
293	20240620	135900	68866350	5110	5110	5110	5110	0
294	20240620	135800	68866350	5110	5110	5110	5110	0
295	20240620	135700	68866350	5110	5110	5110	5110	0
296	20240620	135600	68866350	5110	5110	5110	5110	0
297	20240620	135500	68866350	5110	5110	5110	5110	0
298	20240620	135400	68866350	5110	5110	5110	5110	0
299	20240620	135300	68866350	5110	5110	5110	5110	0
300	20240620	135200	68866350	5110	5110	5110	5110	0
301	20240620	135100	68866350	5110	5110	5110	5110	0
302	20240620	135000	68866350	5110	5110	5110	5110	0
303	20240620	134900	68866350	5110	5110	5110	5110	0
304	20240620	134800	68866350	5110	5110	5110	5110	0
305	20240620	134700	68866350	5110	5110	5110	5110	0
306	20240620	134600	68866350	5110	5110	5110	5110	0
307	20240620	134500	68866350	5110	5110	5110	5110	0
308	20240620	134400	68866350	5110	5110	5110	5110	0
309	20240620	134300	68866350	5110	5110	5110	5110	0
310	20240620	134200	68866350	5110	5110	5110	5110	0
311	20240620	134100	68866350	5110	5110	5110	5110	0
312	20240620	134000	68866350	5110	5110	5110	5110	0
313	20240620	133900	68866350	5110	5110	5110	5110	0
314	20240620	133800	68866350	5110	5110	5110	5110	10
315	20240620	133700	68815250	5110	5110	5110	5110	0
316	20240620	133600	68815250	5110	5110	5110	5110	0
317	20240620	133500	68815250	5110	5110	5110	5110	0
318	20240620	133400	68815250	5110	5110	5110	5110	0
319	20240620	133300	68815250	5110	5110	5110	5110	0
320	20240620	133200	68815250	5110	5110	5110	5110	0
321	20240620	133100	68815250	5110	5110	5110	5110	0
322	20240620	133000	68815250	5110	5110	5110	5110	0
323	20240620	132900	68815250	5110	5110	5110	5110	1
324	20240620	132800	68810140	5100	5100	5100	5100	0
325	20240620	132700	68810140	5100	5100	5100	5100	1880
326	20240620	132600	59222140	5100	5100	5100	5100	0
327	20240620	132500	59222140	5100	5100	5100	5100	0
328	20240620	132400	59222140	5100	5100	5100	5100	0
329	20240620	132300	59222140	5100	5100	5100	5100	0
330	20240620	132200	59222140	5100	5100	5100	5100	1
331	20240620	132100	59217040	5080	5080	5080	5080	0
332	20240620	132000	59217040	5080	5080	5080	5080	500
333	20240620	131900	56677040	5080	5080	5080	5080	0
334	20240620	131800	56677040	5080	5080	5080	5080	0
335	20240620	131700	56677040	5080	5080	5080	5080	0
336	20240620	131600	56677040	5080	5080	5080	5080	0
337	20240620	131500	56677040	5080	5080	5080	5080	0
338	20240620	131400	56677040	5080	5080	5080	5080	0
339	20240620	131300	56677040	5080	5080	5080	5080	0
340	20240620	131200	56677040	5080	5080	5080	5080	0
341	20240620	131100	56677040	5080	5080	5080	5080	0
342	20240620	131000	56677040	5080	5080	5080	5080	0
343	20240620	130900	56677040	5080	5080	5080	5080	0
344	20240620	130800	56677040	5080	5080	5080	5080	0
345	20240620	130700	56677040	5080	5080	5080	5080	0
346	20240620	130600	56677040	5080	5080	5080	5080	0
347	20240620	130500	56677040	5080	5080	5080	5080	0
348	20240620	130400	56677040	5080	5080	5080	5080	0
349	20240620	130300	56677040	5080	5080	5080	5080	0
350	20240620	130200	56677040	5080	5080	5080	5080	0
351	20240620	130100	56677040	5080	5080	5080	5080	0
352	20240620	130000	56677040	5080	5080	5080	5080	0
353	20240620	125900	56677040	5080	5080	5080	5080	0
354	20240620	125800	56677040	5080	5080	5080	5080	0
355	20240620	125700	56677040	5080	5080	5080	5080	0
356	20240620	125600	56677040	5080	5080	5080	5080	0
357	20240620	125500	56677040	5080	5080	5080	5080	1096
358	20240620	125400	51109360	5080	5080	5080	5080	4
359	20240620	125300	51089040	5070	5070	5070	5070	0
360	20240620	125200	51089040	5070	5070	5070	5070	0
361	20240620	125100	51089040	5070	5070	5070	5070	0
362	20240620	125000	51089040	5070	5070	5070	5070	0
363	20240620	124900	51089040	5070	5070	5070	5070	0
364	20240620	124800	51089040	5070	5070	5070	5070	0
365	20240620	124700	51089040	5070	5070	5070	5070	0
366	20240620	124600	51089040	5070	5070	5070	5070	0
367	20240620	124500	51089040	5070	5070	5070	5070	0
368	20240620	124400	51089040	5070	5070	5070	5070	0
369	20240620	124300	51089040	5070	5070	5070	5070	0
370	20240620	124200	51089040	5070	5070	5070	5070	0
371	20240620	124100	51089040	5070	5070	5070	5070	0
372	20240620	124000	51089040	5070	5070	5070	5070	0
373	20240620	123900	51089040	5070	5070	5070	5070	0
374	20240620	123800	51089040	5070	5070	5070	5070	0
375	20240620	123700	51089040	5070	5070	5070	5070	0
376	20240620	123600	51089040	5070	5070	5070	5070	0
377	20240620	123500	51089040	5070	5070	5070	5070	0
378	20240620	123400	51089040	5070	5070	5070	5070	0
379	20240620	123300	51089040	5070	5070	5070	5070	0
380	20240620	123200	51089040	5070	5070	5070	5070	0
381	20240620	123100	51089040	5070	5070	5070	5070	0
382	20240620	123000	51089040	5070	5070	5070	5070	0
383	20240620	122900	51089040	5070	5070	5070	5070	0
384	20240620	122800	51089040	5070	5070	5070	5070	0
385	20240620	122700	51089040	5070	5070	5070	5070	0
386	20240620	122600	51089040	5070	5070	5070	5070	1
387	20240620	122500	51083970	5070	5070	5070	5070	1000
388	20240620	122400	46013970	5100	5100	5100	5100	0
389	20240620	122300	46013970	5100	5100	5100	5100	0
390	20240620	122200	46013970	5100	5100	5100	5100	0
391	20240620	122100	46013970	5100	5100	5100	5100	0
392	20240620	122000	46013970	5100	5100	5100	5100	1000
393	20240620	121900	40913970	5100	5100	5100	5100	0
394	20240620	121800	40913970	5100	5100	5100	5100	0
395	20240620	121700	40913970	5100	5100	5100	5100	0
396	20240620	121600	40913970	5100	5100	5100	5100	200
397	20240620	121500	39893970	5090	5090	5090	5090	0
398	20240620	121400	39893970	5090	5090	5090	5090	0
399	20240620	121300	39893970	5090	5090	5090	5090	0
400	20240620	121200	39893970	5090	5090	5090	5090	0
401	20240620	121100	39893970	5090	5090	5090	5090	0
402	20240620	121000	39893970	5090	5090	5090	5090	0
403	20240620	120900	39893970	5090	5090	5090	5090	0
404	20240620	120800	39893970	5090	5090	5090	5090	0
405	20240620	120700	39893970	5090	5090	5090	5090	0
406	20240620	120600	39893970	5090	5090	5090	5090	0
407	20240620	120500	39893970	5090	5090	5090	5090	0
408	20240620	120400	39893970	5090	5090	5090	5090	0
409	20240620	120300	39893970	5090	5090	5090	5090	0
410	20240620	120200	39893970	5090	5090	5090	5090	0
411	20240620	120100	39893970	5090	5090	5090	5090	0
412	20240620	120000	39893970	5090	5090	5090	5090	0
413	20240620	115900	39893970	5090	5090	5090	5090	0
414	20240620	115800	39893970	5090	5090	5090	5090	0
415	20240620	115700	39893970	5090	5090	5090	5090	0
416	20240620	115600	39893970	5090	5090	5090	5090	0
417	20240620	115500	39893970	5090	5090	5090	5090	0
418	20240620	115400	39893970	5090	5090	5090	5090	0
419	20240620	115300	39893970	5090	5090	5090	5090	0
420	20240620	115200	39893970	5090	5090	5090	5090	0
421	20240620	115100	39893970	5090	5090	5090	5090	0
422	20240620	115000	39893970	5090	5090	5090	5090	0
423	20240620	114900	39893970	5090	5090	5090	5090	0
424	20240620	114800	39893970	5090	5090	5090	5090	0
425	20240620	114700	39893970	5090	5090	5090	5090	0
426	20240620	114600	39893970	5090	5090	5090	5090	0
427	20240620	114500	39893970	5090	5090	5090	5090	0
428	20240620	114400	39893970	5090	5090	5090	5090	0
429	20240620	114300	39893970	5090	5090	5090	5090	0
430	20240620	114200	39893970	5090	5090	5090	5090	1000
431	20240620	114100	34803970	5070	5070	5070	5070	0
432	20240620	114000	34803970	5070	5070	5070	5070	0
433	20240620	113900	34803970	5070	5070	5070	5070	0
434	20240620	113800	34803970	5070	5070	5070	5070	0
435	20240620	113700	34803970	5070	5070	5070	5070	0
436	20240620	113600	34803970	5070	5070	5070	5070	0
437	20240620	113500	34803970	5070	5070	5070	5070	204
438	20240620	113400	33769690	5100	5100	5100	5100	0
439	20240620	113300	33769690	5100	5100	5100	5100	0
440	20240620	113200	33769690	5100	5100	5100	5100	20
441	20240620	113100	33667690	5100	5100	5100	5100	0
442	20240620	113000	33667690	5100	5100	5100	5100	0
443	20240620	112900	33667690	5100	5100	5100	5100	0
444	20240620	112800	33667690	5100	5100	5100	5100	0
445	20240620	112700	33667690	5100	5100	5100	5100	0
446	20240620	112600	33667690	5100	5100	5100	5100	0
447	20240620	112500	33667690	5100	5100	5100	5100	0
448	20240620	112400	33667690	5100	5100	5100	5100	0
449	20240620	112300	33667690	5100	5100	5100	5100	0
450	20240620	112200	33667690	5100	5100	5100	5100	0
451	20240620	112100	33667690	5100	5100	5100	5100	0
452	20240620	112000	33667690	5100	5100	5100	5100	0
453	20240620	111900	33667690	5100	5100	5100	5100	148
454	20240620	111800	32912890	5090	5090	5090	5090	0
455	20240620	111700	32912890	5090	5090	5090	5090	0
456	20240620	111600	32912890	5090	5090	5090	5090	0
457	20240620	111500	32912890	5090	5090	5090	5090	0
458	20240620	111400	32912890	5090	5090	5090	5090	0
459	20240620	111300	32912890	5090	5090	5090	5090	0
460	20240620	111200	32912890	5090	5090	5090	5090	0
461	20240620	111100	32912890	5090	5090	5090	5090	0
462	20240620	111000	32912890	5090	5090	5090	5090	0
463	20240620	110900	32912890	5090	5090	5090	5090	0
464	20240620	110800	32912890	5090	5090	5090	5090	500
465	20240620	110700	30367890	5090	5090	5090	5090	100
466	20240620	110600	29858890	5090	5090	5090	5090	0
467	20240620	110500	29858890	5090	5090	5090	5090	0
468	20240620	110400	29858890	5090	5090	5090	5090	0
469	20240620	110300	29858890	5090	5090	5090	5090	0
470	20240620	110200	29858890	5090	5090	5090	5090	0
471	20240620	110100	29858890	5090	5090	5090	5090	0
472	20240620	110000	29858890	5090	5090	5090	5090	0
473	20240620	105900	29858890	5090	5090	5090	5090	0
474	20240620	105800	29858890	5090	5090	5090	5090	0
475	20240620	105700	29858890	5090	5090	5090	5090	0
476	20240620	105600	29858890	5090	5090	5090	5090	0
477	20240620	105500	29858890	5090	5090	5090	5090	0
478	20240620	105400	29858890	5090	5090	5090	5090	0
479	20240620	105300	29858890	5090	5090	5090	5090	2
480	20240620	105200	29848710	5090	5090	5090	5090	2
481	20240620	105100	29838530	5070	5070	5070	5070	0
482	20240620	105000	29838530	5070	5070	5070	5070	0
483	20240620	104900	29838530	5070	5070	5070	5070	0
484	20240620	104800	29838530	5070	5070	5070	5070	0
485	20240620	104700	29838530	5070	5070	5070	5070	0
486	20240620	104600	29838530	5070	5070	5070	5070	120
487	20240620	104500	29230130	5070	5070	5070	5070	0
488	20240620	104400	29230130	5070	5070	5070	5070	0
489	20240620	104300	29230130	5070	5070	5070	5070	0
490	20240620	104200	29230130	5070	5070	5070	5070	0
491	20240620	104100	29230130	5070	5070	5070	5070	0
492	20240620	104000	29230130	5070	5070	5070	5070	0
493	20240620	103900	29230130	5070	5080	5080	5070	95
494	20240620	103800	28748330	5080	5080	5080	5080	0
495	20240620	103700	28748330	5080	5080	5080	5080	0
496	20240620	103600	28748330	5080	5080	5080	5080	0
497	20240620	103500	28748330	5080	5080	5080	5080	0
498	20240620	103400	28748330	5080	5080	5080	5080	0
499	20240620	103300	28748330	5080	5080	5080	5080	0
500	20240620	103200	28748330	5080	5080	5080	5080	0
501	20240620	103100	28748330	5080	5080	5080	5080	10
502	20240620	103000	28697530	5090	5090	5090	5090	0
503	20240620	102900	28697530	5090	5090	5090	5090	0
504	20240620	102800	28697530	5090	5090	5090	5090	0
505	20240620	102700	28697530	5090	5090	5090	5090	0
506	20240620	102600	28697530	5090	5090	5090	5090	0
507	20240620	102500	28697530	5090	5090	5090	5090	0
508	20240620	102400	28697530	5090	5090	5090	5090	0
509	20240620	102300	28697530	5090	5090	5090	5090	0
510	20240620	102200	28697530	5090	5090	5090	5090	0
511	20240620	102100	28697530	5090	5090	5090	5090	0
512	20240620	102000	28697530	5090	5090	5090	5090	0
513	20240620	101900	28697530	5090	5090	5090	5090	0
514	20240620	101800	28697530	5090	5090	5090	5090	0
515	20240620	101700	28697530	5090	5090	5090	5090	0
516	20240620	101600	28697530	5090	5090	5090	5090	0
517	20240620	101500	28697530	5090	5090	5090	5090	6
518	20240620	101400	28666990	5080	5080	5080	5080	0
519	20240620	101300	28666990	5080	5080	5080	5080	0
520	20240620	101200	28666990	5080	5080	5080	5080	0
521	20240620	101100	28666990	5080	5080	5080	5080	0
522	20240620	101000	28666990	5080	5080	5080	5080	0
523	20240620	100900	28666990	5080	5080	5080	5080	0
524	20240620	100800	28666990	5080	5080	5080	5080	0
525	20240620	100700	28666990	5080	5090	5090	5080	2
526	20240620	100600	28656820	5070	5070	5070	5070	100
527	20240620	100500	28149820	5090	5090	5090	5090	0
528	20240620	100400	28149820	5090	5090	5090	5090	0
529	20240620	100300	28149820	5090	5080	5090	5060	1227
530	20240620	100200	21934430	5080	5080	5080	5080	0
531	20240620	100100	21934430	5080	5080	5080	5080	0
532	20240620	100000	21934430	5080	5080	5080	5080	0
533	20240620	095900	21934430	5080	5080	5080	5080	0
534	20240620	095800	21934430	5080	5080	5080	5080	0
535	20240620	095700	21934430	5080	5080	5080	5080	27
536	20240620	095600	21797270	5080	5080	5080	5080	2
537	20240620	095500	21787110	5080	5070	5080	5070	302
538	20240620	095400	20255950	5080	5080	5080	5080	0
539	20240620	095300	20255950	5080	5090	5090	5080	49
540	20240620	095200	20006830	5090	5090	5090	5090	0
541	20240620	095100	20006830	5090	5090	5090	5090	0
542	20240620	095000	20006830	5090	5090	5090	5090	0
543	20240620	094900	20006830	5090	5090	5090	5090	12
544	20240620	094800	19945750	5080	5080	5080	5080	0
545	20240620	094700	19945750	5080	5080	5080	5080	0
546	20240620	094600	19945750	5080	5080	5080	5080	40
547	20240620	094500	19742550	5070	5070	5070	5070	0
548	20240620	094400	19742550	5070	5070	5070	5070	0
549	20240620	094300	19742550	5070	5070	5070	5070	0
550	20240620	094200	19742550	5070	5080	5080	5070	874
551	20240620	094100	15304120	5090	5090	5090	5090	0
552	20240620	094000	15304120	5090	5090	5090	5090	0
553	20240620	093900	15304120	5090	5090	5090	5090	238
554	20240620	093800	14092700	5080	5080	5080	5080	0
555	20240620	093700	14092700	5080	5090	5090	5080	19
556	20240620	093600	13996160	5090	5090	5090	5090	0
557	20240620	093500	13996160	5090	5090	5090	5090	100
558	20240620	093400	13487160	5090	5090	5090	5090	1
559	20240620	093300	13482070	5090	5090	5090	5090	0
560	20240620	093200	13482070	5090	5090	5090	5090	0
561	20240620	093100	13482070	5090	5090	5090	5090	0
562	20240620	093000	13482070	5090	5090	5090	5090	300
563	20240620	092900	11955070	5090	5090	5090	5090	0
564	20240620	092800	11955070	5090	5090	5090	5090	0
565	20240620	092700	11955070	5090	5090	5090	5090	0
566	20240620	092600	11955070	5090	5090	5090	5090	0
567	20240620	092500	11955070	5090	5090	5090	5090	0
568	20240620	092400	11955070	5090	5090	5090	5090	368
569	20240620	092300	10081950	5090	5080	5090	5080	175
570	20240620	092200	9192610	5080	5080	5080	5080	19
571	20240620	092100	9096090	5070	5070	5070	5070	52
572	20240620	092000	8832450	5070	5070	5070	5070	0
573	20240620	091900	8832450	5070	5070	5070	5070	0
574	20240620	091800	8832450	5070	5070	5070	5070	164
575	20240620	091700	8000970	5070	5080	5080	5070	288
576	20240620	091600	6539930	5080	5080	5090	5080	532
577	20240620	091500	3837360	5080	5080	5080	5080	0
578	20240620	091400	3837360	5080	5080	5080	5080	0
579	20240620	091300	3837360	5080	5080	5080	5080	470
580	20240620	091200	1449760	5080	5080	5080	5080	0
581	20240620	091100	1449760	5080	5080	5080	5080	0
582	20240620	091000	1449760	5080	5070	5080	5070	30
583	20240620	090900	1297640	5070	5070	5070	5070	2
584	20240620	090800	1287500	5060	5060	5060	5060	29
585	20240620	090700	1140760	5060	5060	5060	5060	0
586	20240620	090600	1140760	5060	5050	5060	5050	103
587	20240620	090500	620580	5070	5070	5070	5070	0
588	20240620	090400	620580	5070	5070	5070	5070	0
589	20240620	090300	620580	5070	5070	5070	5070	0
590	20240620	090200	620580	5070	5070	5070	5070	10
591	20240620	090100	569880	5070	5070	5070	5070	1
592	20240620	090000	564810	5060	5040	5060	5040	112