KissMeData/052790/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	193200	54405430	8900	8900	8900	8900	393
3	20240621	193100	54405430	8900	8900	8900	8900	0
4	20240621	193000	54405430	8900	8900	8900	8900	0
5	20240621	192900	54405430	8900	8900	8900	8900	0
6	20240621	192800	54405430	8900	8900	8900	8900	0
7	20240621	192700	54405430	8900	8900	8900	8900	0
8	20240621	192600	54405430	8900	8900	8900	8900	0
9	20240621	192500	54405430	8900	8900	8900	8900	0
10	20240621	192400	54405430	8900	8900	8900	8900	0
11	20240621	192300	54405430	8900	8900	8900	8900	0
12	20240621	192200	54405430	8900	8900	8900	8900	0
13	20240621	192100	54405430	8900	8900	8900	8900	0
14	20240621	192000	54405430	8900	8900	8900	8900	0
15	20240621	191900	54405430	8900	8900	8900	8900	0
16	20240621	191800	54405430	8900	8900	8900	8900	0
17	20240621	191700	54405430	8900	8900	8900	8900	0
18	20240621	191600	54405430	8900	8900	8900	8900	0
19	20240621	191500	54405430	8900	8900	8900	8900	0
20	20240621	191400	54405430	8900	8900	8900	8900	0
21	20240621	191300	54405430	8900	8900	8900	8900	0
22	20240621	191200	54405430	8900	8900	8900	8900	0
23	20240621	191100	54405430	8900	8900	8900	8900	0
24	20240621	191000	54405430	8900	8900	8900	8900	0
25	20240621	190900	54405430	8900	8900	8900	8900	0
26	20240621	190800	54405430	8900	8900	8900	8900	0
27	20240621	190700	54405430	8900	8900	8900	8900	0
28	20240621	190600	54405430	8900	8900	8900	8900	0
29	20240621	190500	54405430	8900	8900	8900	8900	0
30	20240621	190400	54405430	8900	8900	8900	8900	0
31	20240621	190300	54405430	8900	8900	8900	8900	0
32	20240621	190200	54405430	8900	8900	8900	8900	393
33	20240621	190100	54405430	8900	8900	8900	8900	0
34	20240621	190000	54405430	8900	8900	8900	8900	0
35	20240621	185900	54405430	8900	8900	8900	8900	0
36	20240621	185800	54405430	8900	8900	8900	8900	0
37	20240621	185700	54405430	8900	8900	8900	8900	0
38	20240621	185600	54405430	8900	8900	8900	8900	0
39	20240621	185500	54405430	8900	8900	8900	8900	0
40	20240621	185400	54405430	8900	8900	8900	8900	0
41	20240621	185300	54405430	8900	8900	8900	8900	0
42	20240621	185200	54405430	8900	8900	8900	8900	0
43	20240621	185100	54405430	8900	8900	8900	8900	0
44	20240621	185000	54405430	8900	8900	8900	8900	0
45	20240621	184900	54405430	8900	8900	8900	8900	0
46	20240621	184800	54405430	8900	8900	8900	8900	0
47	20240621	184700	54405430	8900	8900	8900	8900	0
48	20240621	184600	54405430	8900	8900	8900	8900	0
49	20240621	184500	54405430	8900	8900	8900	8900	0
50	20240621	184400	54405430	8900	8900	8900	8900	0
51	20240621	184300	54405430	8900	8900	8900	8900	0
52	20240621	184200	54405430	8900	8900	8900	8900	0
53	20240621	184100	54405430	8900	8900	8900	8900	0
54	20240621	184000	54405430	8900	8900	8900	8900	0
55	20240621	183900	54405430	8900	8900	8900	8900	0
56	20240621	183800	54405430	8900	8900	8900	8900	0
57	20240621	183700	54405430	8900	8900	8900	8900	0
58	20240621	183600	54405430	8900	8900	8900	8900	0
59	20240621	183500	54405430	8900	8900	8900	8900	0
60	20240621	183400	54405430	8900	8900	8900	8900	0
61	20240621	183300	54405430	8900	8900	8900	8900	0
62	20240621	183200	54405430	8900	8900	8900	8900	393
63	20240621	183100	54405430	8900	8900	8900	8900	0
64	20240621	183000	54405430	8900	8900	8900	8900	0
65	20240621	182900	54405430	8900	8900	8900	8900	0
66	20240621	182800	54405430	8900	8900	8900	8900	0
67	20240621	182700	54405430	8900	8900	8900	8900	0
68	20240621	182600	54405430	8900	8900	8900	8900	0
69	20240621	182500	54405430	8900	8900	8900	8900	0
70	20240621	182400	54405430	8900	8900	8900	8900	0
71	20240621	182300	54405430	8900	8900	8900	8900	0
72	20240621	182200	54405430	8900	8900	8900	8900	0
73	20240621	182100	54405430	8900	8900	8900	8900	0
74	20240621	182000	54405430	8900	8900	8900	8900	0
75	20240621	181900	54405430	8900	8900	8900	8900	0
76	20240621	181800	54405430	8900	8900	8900	8900	0
77	20240621	181700	54405430	8900	8900	8900	8900	0
78	20240621	181600	54405430	8900	8900	8900	8900	0
79	20240621	181500	54405430	8900	8900	8900	8900	0
80	20240621	181400	54405430	8900	8900	8900	8900	0
81	20240621	181300	54405430	8900	8900	8900	8900	0
82	20240621	181200	54405430	8900	8900	8900	8900	0
83	20240621	181100	54405430	8900	8900	8900	8900	0
84	20240621	181000	54405430	8900	8900	8900	8900	0
85	20240621	180900	54405430	8900	8900	8900	8900	0
86	20240621	180800	54405430	8900	8900	8900	8900	0
87	20240621	180700	54405430	8900	8900	8900	8900	0
88	20240621	180600	54405430	8900	8900	8900	8900	0
89	20240621	180500	54405430	8900	8900	8900	8900	0
90	20240621	180400	54405430	8900	8900	8900	8900	0
91	20240621	180300	54405430	8900	8900	8900	8900	0
92	20240621	180200	54405430	8900	8900	8900	8900	393
93	20240621	180100	54405430	8900	8900	8900	8900	0
94	20240621	180000	54405430	8900	8900	8900	8900	0
95	20240621	175900	54405430	8900	8900	8900	8900	0
96	20240621	175800	54405430	8900	8900	8900	8900	0
97	20240621	175700	54405430	8900	8900	8900	8900	0
98	20240621	175600	54405430	8900	8900	8900	8900	0
99	20240621	175500	54405430	8900	8900	8900	8900	0
100	20240621	175400	54405430	8900	8900	8900	8900	0
101	20240621	175300	54405430	8900	8900	8900	8900	0
102	20240621	175200	54405430	8900	8900	8900	8900	0
103	20240621	175100	54405430	8900	8900	8900	8900	0
104	20240621	175000	54405430	8900	8900	8900	8900	0
105	20240621	174900	54405430	8900	8900	8900	8900	0
106	20240621	174800	54405430	8900	8900	8900	8900	0
107	20240621	174700	54405430	8900	8900	8900	8900	0
108	20240621	174600	54405430	8900	8900	8900	8900	0
109	20240621	174500	54405430	8900	8900	8900	8900	0
110	20240621	174400	54405430	8900	8900	8900	8900	0
111	20240621	174300	54405430	8900	8900	8900	8900	0
112	20240621	174200	54405430	8900	8900	8900	8900	0
113	20240621	174100	54405430	8900	8900	8900	8900	0
114	20240621	174000	54405430	8900	8900	8900	8900	0
115	20240621	173900	54405430	8900	8900	8900	8900	0
116	20240621	173800	54405430	8900	8900	8900	8900	0
117	20240621	173700	54405430	8900	8900	8900	8900	0
118	20240621	173600	54405430	8900	8900	8900	8900	0
119	20240621	173500	54405430	8900	8900	8900	8900	0
120	20240621	173400	54405430	8900	8900	8900	8900	0
121	20240621	173300	54405430	8900	8900	8900	8900	0
122	20240621	173200	54405430	8900	8900	8900	8900	393
123	20240621	173100	54405430	8900	8900	8900	8900	0
124	20240621	173000	54405430	8900	8900	8900	8900	0
125	20240621	172900	54405430	8900	8900	8900	8900	0
126	20240621	172800	54405430	8900	8900	8900	8900	0
127	20240621	172700	54405430	8900	8900	8900	8900	0
128	20240621	172600	54405430	8900	8900	8900	8900	0
129	20240621	172500	54405430	8900	8900	8900	8900	0
130	20240621	172400	54405430	8900	8900	8900	8900	0
131	20240621	172300	54405430	8900	8900	8900	8900	0
132	20240621	172200	54405430	8900	8900	8900	8900	0
133	20240621	172100	54405430	8900	8900	8900	8900	0
134	20240621	172000	54405430	8900	8900	8900	8900	0
135	20240621	171900	54405430	8900	8900	8900	8900	0
136	20240621	171800	54405430	8900	8900	8900	8900	0
137	20240621	171700	54405430	8900	8900	8900	8900	0
138	20240621	171600	54405430	8900	8900	8900	8900	0
139	20240621	171500	54405430	8900	8900	8900	8900	0
140	20240621	171400	54405430	8900	8900	8900	8900	0
141	20240621	171300	54405430	8900	8900	8900	8900	0
142	20240621	171200	54405430	8900	8900	8900	8900	0
143	20240621	171100	54405430	8900	8900	8900	8900	0
144	20240621	171000	54405430	8900	8900	8900	8900	0
145	20240621	170900	54405430	8900	8900	8900	8900	0
146	20240621	170800	54405430	8900	8900	8900	8900	0
147	20240621	170700	54405430	8900	8900	8900	8900	0
148	20240621	170600	54405430	8900	8900	8900	8900	0
149	20240621	170500	54405430	8900	8900	8900	8900	0
150	20240621	170400	54405430	8900	8900	8900	8900	0
151	20240621	170300	54405430	8900	8900	8900	8900	0
152	20240621	170200	54405430	8900	8900	8900	8900	393
153	20240621	170100	54405430	8900	8900	8900	8900	0
154	20240621	170000	54405430	8900	8900	8900	8900	0
155	20240621	165900	54405430	8900	8900	8900	8900	0
156	20240621	165800	54405430	8900	8900	8900	8900	0
157	20240621	165700	54405430	8900	8900	8900	8900	0
158	20240621	165600	54405430	8900	8900	8900	8900	0
159	20240621	165500	54405430	8900	8900	8900	8900	0
160	20240621	165400	54405430	8900	8900	8900	8900	0
161	20240621	165300	54405430	8900	8900	8900	8900	0
162	20240621	165200	54405430	8900	8900	8900	8900	0
163	20240621	165100	54405430	8900	8900	8900	8900	0
164	20240621	165000	54405430	8900	8900	8900	8900	0
165	20240621	164900	54405430	8900	8900	8900	8900	0
166	20240621	164800	54405430	8900	8900	8900	8900	0
167	20240621	164700	54405430	8900	8900	8900	8900	0
168	20240621	164600	54405430	8900	8900	8900	8900	0
169	20240621	164500	54405430	8900	8900	8900	8900	0
170	20240621	164400	54405430	8900	8900	8900	8900	0
171	20240621	164300	54405430	8900	8900	8900	8900	0
172	20240621	164200	54405430	8900	8900	8900	8900	0
173	20240621	164100	54405430	8900	8900	8900	8900	0
174	20240621	164000	54405430	8900	8900	8900	8900	0
175	20240621	163900	54405430	8900	8900	8900	8900	0
176	20240621	163800	54405430	8900	8900	8900	8900	0
177	20240621	163700	54405430	8900	8900	8900	8900	0
178	20240621	163600	54405430	8900	8900	8900	8900	0
179	20240621	163500	54405430	8900	8900	8900	8900	0
180	20240621	163400	54405430	8900	8900	8900	8900	0
181	20240621	163300	54405430	8900	8900	8900	8900	0
182	20240621	163200	54405430	8900	8900	8900	8900	393
183	20240621	163100	54405430	8900	8900	8900	8900	0
184	20240621	163000	54405430	8900	8900	8900	8900	0
185	20240621	162900	54405430	8900	8900	8900	8900	0
186	20240621	162800	54405430	8900	8900	8900	8900	0
187	20240621	162700	54405430	8900	8900	8900	8900	0
188	20240621	162600	54405430	8900	8900	8900	8900	0
189	20240621	162500	54405430	8900	8900	8900	8900	0
190	20240621	162400	54405430	8900	8900	8900	8900	0
191	20240621	162300	54405430	8900	8900	8900	8900	0
192	20240621	162200	54405430	8900	8900	8900	8900	0
193	20240621	162100	54405430	8900	8900	8900	8900	0
194	20240621	162000	54405430	8900	8900	8900	8900	0
195	20240621	161900	54405430	8900	8900	8900	8900	0
196	20240621	161800	54405430	8900	8900	8900	8900	0
197	20240621	161700	54405430	8900	8900	8900	8900	0
198	20240621	161600	54405430	8900	8900	8900	8900	0
199	20240621	161500	54405430	8900	8900	8900	8900	0
200	20240621	161400	54405430	8900	8900	8900	8900	0
201	20240621	161300	54405430	8900	8900	8900	8900	0
202	20240621	161200	54405430	8900	8900	8900	8900	0
203	20240621	161100	54405430	8900	8900	8900	8900	0
204	20240621	161000	54405430	8900	8900	8900	8900	0
205	20240621	160900	54405430	8900	8900	8900	8900	0
206	20240621	160800	54405430	8900	8900	8900	8900	0
207	20240621	160700	54405430	8900	8900	8900	8900	0
208	20240621	160600	54405430	8900	8900	8900	8900	0
209	20240621	160500	54405430	8900	8900	8900	8900	0
210	20240621	160400	54405430	8900	8900	8900	8900	0
211	20240621	160300	54405430	8900	8900	8900	8900	0
212	20240621	160200	54405430	8900	8900	8900	8900	393
213	20240621	160100	54405430	8900	8900	8900	8900	0
214	20240621	160000	54405430	8900	8900	8900	8900	0
215	20240621	155900	54405430	8900	8900	8900	8900	0
216	20240621	155800	54405430	8900	8900	8900	8900	0
217	20240621	155700	54405430	8900	8900	8900	8900	0
218	20240621	155600	54405430	8900	8900	8900	8900	0
219	20240621	155500	54405430	8900	8900	8900	8900	0
220	20240621	155400	54405430	8900	8900	8900	8900	0
221	20240621	155300	54405430	8900	8900	8900	8900	0
222	20240621	155200	54405430	8900	8900	8900	8900	0
223	20240621	155100	54405430	8900	8900	8900	8900	0
224	20240621	155000	54405430	8900	8900	8900	8900	0
225	20240621	154900	54405430	8900	8900	8900	8900	0
226	20240621	154800	54405430	8900	8900	8900	8900	0
227	20240621	154700	54405430	8900	8900	8900	8900	0
228	20240621	154600	54405430	8900	8900	8900	8900	0
229	20240621	154500	54405430	8900	8900	8900	8900	0
230	20240621	154400	54405430	8900	8900	8900	8900	0
231	20240621	154300	54405430	8900	8900	8900	8900	0
232	20240621	154200	54405430	8900	8900	8900	8900	0
233	20240621	154100	54405430	8900	8900	8900	8900	0
234	20240621	154000	54405430	8900	8900	8900	8900	0
235	20240621	153900	54405430	8900	8900	8900	8900	0
236	20240621	153800	54405430	8900	8900	8900	8900	0
237	20240621	153700	54405430	8900	8900	8900	8900	0
238	20240621	153600	54405430	8900	8900	8900	8900	0
239	20240621	153500	54405430	8900	8900	8900	8900	0
240	20240621	153400	54405430	8900	8900	8900	8900	0
241	20240621	153300	54405430	8900	8900	8900	8900	0
242	20240621	153200	54405430	8900	8900	8900	8900	393
243	20240621	153100	54405430	8900	8900	8900	8900	0
244	20240621	153000	54405430	8900	8900	8900	8900	393
245	20240621	152900	50907730	8900	8900	8900	8900	0
246	20240621	152800	50907730	8900	8900	8900	8900	0
247	20240621	152700	50907730	8900	8900	8900	8900	0
248	20240621	152600	50907730	8900	8900	8900	8900	0
249	20240621	152500	50907730	8900	8900	8900	8900	0
250	20240621	152400	50907730	8900	8900	8900	8900	0
251	20240621	152300	50907730	8900	8900	8900	8900	0
252	20240621	152200	50907730	8900	8900	8900	8900	0
253	20240621	152100	50907730	8900	8900	8900	8900	0
254	20240621	152000	50907730	8900	8900	8900	8900	0
255	20240621	151900	50907730	8900	8900	8900	8900	51
256	20240621	151800	50453830	8900	8900	8900	8900	215
257	20240621	151700	48540330	8910	8910	8910	8910	0
258	20240621	151600	48540330	8910	8910	8910	8910	0
259	20240621	151500	48540330	8910	8910	8910	8910	0
260	20240621	151400	48540330	8910	8910	8910	8910	0
261	20240621	151300	48540330	8910	8930	8930	8910	84
262	20240621	151200	47791690	8930	8930	8930	8930	9
263	20240621	151100	47711320	8940	8940	8940	8940	0
264	20240621	151000	47711320	8940	8940	8940	8940	0
265	20240621	150900	47711320	8940	8940	8940	8940	0
266	20240621	150800	47711320	8940	8940	8940	8940	0
267	20240621	150700	47711320	8940	8940	8940	8940	0
268	20240621	150600	47711320	8940	8940	8940	8940	0
269	20240621	150500	47711320	8940	8940	8940	8940	0
270	20240621	150400	47711320	8940	8940	8940	8940	0
271	20240621	150300	47711320	8940	8940	8940	8940	0
272	20240621	150200	47711320	8940	8940	8940	8940	0
273	20240621	150100	47711320	8940	8940	8940	8940	0
274	20240621	150000	47711320	8940	8940	8940	8940	0
275	20240621	145900	47711320	8940	8940	8940	8940	0
276	20240621	145800	47711320	8940	8940	8940	8940	0
277	20240621	145700	47711320	8940	8940	8940	8940	0
278	20240621	145600	47711320	8940	8940	8940	8940	0
279	20240621	145500	47711320	8940	8940	8940	8940	0
280	20240621	145400	47711320	8940	8940	8940	8940	0
281	20240621	145300	47711320	8940	8940	8940	8940	11
282	20240621	145200	47612980	8940	8930	8940	8930	26
283	20240621	145100	47380650	8900	8900	8900	8900	0
284	20240621	145000	47380650	8900	8900	8900	8900	42
285	20240621	144900	47006850	8900	8900	8900	8900	0
286	20240621	144800	47006850	8900	8900	8900	8900	0
287	20240621	144700	47006850	8900	8900	8900	8900	0
288	20240621	144600	47006850	8900	8900	8900	8900	0
289	20240621	144500	47006850	8900	8900	8900	8900	20
290	20240621	144400	46828850	8900	8900	8900	8900	0
291	20240621	144300	46828850	8900	8900	8900	8900	0
292	20240621	144200	46828850	8900	8900	8900	8900	0
293	20240621	144100	46828850	8900	8900	8900	8900	0
294	20240621	144000	46828850	8900	8900	8900	8900	0
295	20240621	143900	46828850	8900	8900	8900	8900	5
296	20240621	143800	46784350	8900	8900	8900	8900	146
297	20240621	143700	45484950	8930	8930	8930	8930	0
298	20240621	143600	45484950	8930	8930	8930	8930	0
299	20240621	143500	45484950	8930	8930	8930	8930	0
300	20240621	143400	45484950	8930	8930	8930	8930	0
301	20240621	143300	45484950	8930	8930	8930	8930	0
302	20240621	143200	45484950	8930	8930	8930	8930	13
303	20240621	143100	45368860	8900	8900	8900	8900	0
304	20240621	143000	45368860	8900	8900	8900	8900	0
305	20240621	142900	45368860	8900	8900	8900	8900	0
306	20240621	142800	45368860	8900	8910	8910	8900	300
307	20240621	142700	42696540	8920	8920	8920	8920	0
308	20240621	142600	42696540	8920	8920	8920	8920	40
309	20240621	142500	42339740	8920	8920	8920	8920	0
310	20240621	142400	42339740	8920	8920	8920	8920	1
311	20240621	142300	42330820	8930	8930	8930	8930	0
312	20240621	142200	42330820	8930	8930	8930	8930	0
313	20240621	142100	42330820	8930	8930	8930	8930	0
314	20240621	142000	42330820	8930	8930	8930	8930	0
315	20240621	141900	42330820	8930	8930	8930	8930	20
316	20240621	141800	42152220	8940	8940	8940	8940	10
317	20240621	141700	42062820	8940	8940	8940	8940	0
318	20240621	141600	42062820	8940	8940	8940	8940	0
319	20240621	141500	42062820	8940	8940	8940	8940	0
320	20240621	141400	42062820	8940	8940	8940	8940	0
321	20240621	141300	42062820	8940	8940	8940	8940	0
322	20240621	141200	42062820	8940	8940	8940	8940	0
323	20240621	141100	42062820	8940	8940	8940	8940	0
324	20240621	141000	42062820	8940	8940	8940	8940	0
325	20240621	140900	42062820	8940	8940	8940	8940	1
326	20240621	140800	42053880	8940	8940	8940	8940	300
327	20240621	140700	39371880	8930	8930	8930	8930	0
328	20240621	140600	39371880	8930	8930	8930	8930	0
329	20240621	140500	39371880	8930	8930	8930	8930	0
330	20240621	140400	39371880	8930	8930	8930	8930	72
331	20240621	140300	38728920	8940	8940	8940	8940	0
332	20240621	140200	38728920	8940	8940	8940	8940	0
333	20240621	140100	38728920	8940	8940	8940	8940	0
334	20240621	140000	38728920	8940	8940	8940	8940	0
335	20240621	135900	38728920	8940	8940	8940	8940	11
336	20240621	135800	38630580	8950	8950	8950	8950	0
337	20240621	135700	38630580	8950	8950	8950	8950	0
338	20240621	135600	38630580	8950	8950	8950	8950	0
339	20240621	135500	38630580	8950	8950	8950	8950	0
340	20240621	135400	38630580	8950	8950	8950	8950	0
341	20240621	135300	38630580	8950	8950	8950	8950	0
342	20240621	135200	38630580	8950	8950	8950	8950	0
343	20240621	135100	38630580	8950	8950	8950	8950	0
344	20240621	135000	38630580	8950	8950	8950	8950	0
345	20240621	134900	38630580	8950	8950	8950	8950	0
346	20240621	134800	38630580	8950	8950	8950	8950	0
347	20240621	134700	38630580	8950	8950	8950	8950	0
348	20240621	134600	38630580	8950	8950	8950	8950	13
349	20240621	134500	38514230	8960	8960	8960	8960	0
350	20240621	134400	38514230	8960	8960	8960	8960	0
351	20240621	134300	38514230	8960	8960	8960	8960	0
352	20240621	134200	38514230	8960	8960	8960	8960	0
353	20240621	134100	38514230	8960	8960	8960	8960	1
354	20240621	134000	38505270	8920	8920	8920	8920	0
355	20240621	133900	38505270	8920	8920	8920	8920	0
356	20240621	133800	38505270	8920	8920	8920	8920	0
357	20240621	133700	38505270	8920	8920	8920	8920	0
358	20240621	133600	38505270	8920	8920	8920	8920	0
359	20240621	133500	38505270	8920	8920	8920	8920	0
360	20240621	133400	38505270	8920	8920	8920	8920	0
361	20240621	133300	38505270	8920	8920	8920	8920	0
362	20240621	133200	38505270	8920	8920	8920	8920	0
363	20240621	133100	38505270	8920	8920	8920	8920	0
364	20240621	133000	38505270	8920	8930	8930	8920	98
365	20240621	132900	37631010	8940	8940	8940	8940	0
366	20240621	132800	37631010	8940	8940	8940	8940	0
367	20240621	132700	37631010	8940	8940	8940	8940	2
368	20240621	132600	37613130	8940	8940	8940	8940	0
369	20240621	132500	37613130	8940	8940	8940	8940	0
370	20240621	132400	37613130	8940	8940	8940	8940	0
371	20240621	132300	37613130	8940	8940	8940	8940	0
372	20240621	132200	37613130	8940	8940	8940	8940	0
373	20240621	132100	37613130	8940	8940	8940	8940	0
374	20240621	132000	37613130	8940	8940	8940	8940	8
375	20240621	131900	37541610	8940	8940	8940	8940	0
376	20240621	131800	37541610	8940	8940	8940	8940	0
377	20240621	131700	37541610	8940	8940	8940	8940	0
378	20240621	131600	37541610	8940	8940	8940	8940	0
379	20240621	131500	37541610	8940	8940	8940	8940	0
380	20240621	131400	37541610	8940	8940	8940	8940	0
381	20240621	131300	37541610	8940	8940	8940	8940	0
382	20240621	131200	37541610	8940	8940	8940	8940	0
383	20240621	131100	37541610	8940	8940	8940	8940	37
384	20240621	131000	37210830	9000	9000	9000	9000	0
385	20240621	130900	37210830	9000	9000	9000	9000	0
386	20240621	130800	37210830	9000	9000	9000	9000	0
387	20240621	130700	37210830	9000	9000	9000	9000	0
388	20240621	130600	37210830	9000	9000	9000	9000	0
389	20240621	130500	37210830	9000	8990	9000	8990	10
390	20240621	130400	37120840	8980	8980	8980	8980	0
391	20240621	130300	37120840	8980	8980	8980	8980	0
392	20240621	130200	37120840	8980	8980	8980	8980	0
393	20240621	130100	37120840	8980	8980	8980	8980	0
394	20240621	130000	37120840	8980	8980	8980	8980	0
395	20240621	125900	37120840	8980	8980	8980	8980	302
396	20240621	125800	34408880	8980	8980	8980	8980	0
397	20240621	125700	34408880	8980	8980	8980	8980	0
398	20240621	125600	34408880	8980	8980	8980	8980	0
399	20240621	125500	34408880	8980	8980	8980	8980	0
400	20240621	125400	34408880	8980	8980	8980	8980	0
401	20240621	125300	34408880	8980	8980	8980	8980	0
402	20240621	125200	34408880	8980	8980	8980	8980	0
403	20240621	125100	34408880	8980	8980	8980	8980	0
404	20240621	125000	34408880	8980	8980	8980	8980	0
405	20240621	124900	34408880	8980	8980	8980	8980	0
406	20240621	124800	34408880	8980	8980	8980	8980	0
407	20240621	124700	34408880	8980	8980	8980	8980	1
408	20240621	124600	34399900	8980	8980	8980	8980	0
409	20240621	124500	34399900	8980	8980	8980	8980	0
410	20240621	124400	34399900	8980	8970	8980	8970	30
411	20240621	124300	34130790	8930	8930	8930	8930	98
412	20240621	124200	33255650	8970	8970	8970	8970	0
413	20240621	124100	33255650	8970	8970	8970	8970	0
414	20240621	124000	33255650	8970	8970	8970	8970	0
415	20240621	123900	33255650	8970	8970	8970	8970	0
416	20240621	123800	33255650	8970	8970	8970	8970	0
417	20240621	123700	33255650	8970	8970	8970	8970	0
418	20240621	123600	33255650	8970	8970	8970	8970	0
419	20240621	123500	33255650	8970	8970	8970	8970	4
420	20240621	123400	33219770	8920	8920	8920	8920	0
421	20240621	123300	33219770	8920	8920	8920	8920	0
422	20240621	123200	33219770	8920	8920	8920	8920	0
423	20240621	123100	33219770	8920	8920	8920	8920	0
424	20240621	123000	33219770	8920	8920	8920	8920	0
425	20240621	122900	33219770	8920	8920	8920	8920	0
426	20240621	122800	33219770	8920	8920	8920	8920	0
427	20240621	122700	33219770	8920	8930	8930	8920	23
428	20240621	122600	33014600	8970	8970	8970	8970	0
429	20240621	122500	33014600	8970	8970	8970	8970	0
430	20240621	122400	33014600	8970	8970	8970	8970	0
431	20240621	122300	33014600	8970	8970	8970	8970	0
432	20240621	122200	33014600	8970	8970	8970	8970	0
433	20240621	122100	33014600	8970	8970	8970	8970	0
434	20240621	122000	33014600	8970	8970	8970	8970	0
435	20240621	121900	33014600	8970	8970	8970	8970	0
436	20240621	121800	33014600	8970	8970	8970	8970	0
437	20240621	121700	33014600	8970	8970	8970	8970	0
438	20240621	121600	33014600	8970	8970	8970	8970	0
439	20240621	121500	33014600	8970	8970	8970	8970	0
440	20240621	121400	33014600	8970	8970	8970	8970	0
441	20240621	121300	33014600	8970	8970	8970	8970	0
442	20240621	121200	33014600	8970	8950	8970	8950	3
443	20240621	121100	32987720	8940	8940	8940	8940	0
444	20240621	121000	32987720	8940	8940	8940	8940	20
445	20240621	120900	32808920	8940	8940	8940	8940	0
446	20240621	120800	32808920	8940	8940	8940	8940	0
447	20240621	120700	32808920	8940	8940	8940	8940	0
448	20240621	120600	32808920	8940	8940	8940	8940	0
449	20240621	120500	32808920	8940	8940	8940	8940	0
450	20240621	120400	32808920	8940	8940	8940	8940	0
451	20240621	120300	32808920	8940	8940	8940	8940	0
452	20240621	120200	32808920	8940	8940	8940	8940	0
453	20240621	120100	32808920	8940	8940	8940	8940	0
454	20240621	120000	32808920	8940	8940	8940	8940	0
455	20240621	115900	32808920	8940	8940	8940	8940	0
456	20240621	115800	32808920	8940	8940	8940	8940	0
457	20240621	115700	32808920	8940	8940	8940	8940	0
458	20240621	115600	32808920	8940	8940	8940	8940	0
459	20240621	115500	32808920	8940	8940	8940	8940	0
460	20240621	115400	32808920	8940	8940	8940	8940	0
461	20240621	115300	32808920	8940	8940	8940	8940	0
462	20240621	115200	32808920	8940	8940	8940	8940	1
463	20240621	115100	32799980	8940	8940	8940	8940	0
464	20240621	115000	32799980	8940	8940	8940	8940	0
465	20240621	114900	32799980	8940	8940	8940	8940	0
466	20240621	114800	32799980	8940	8940	8940	8940	0
467	20240621	114700	32799980	8940	8940	8940	8940	1
468	20240621	114600	32791040	8920	8920	8920	8920	0
469	20240621	114500	32791040	8920	8920	8920	8920	0
470	20240621	114400	32791040	8920	8920	8920	8920	0
471	20240621	114300	32791040	8920	8930	8930	8920	24
472	20240621	114200	32576920	8940	8940	8940	8940	0
473	20240621	114100	32576920	8940	8940	8940	8940	0
474	20240621	114000	32576920	8940	8940	8940	8940	0
475	20240621	113900	32576920	8940	8940	8940	8940	0
476	20240621	113800	32576920	8940	8940	8940	8940	0
477	20240621	113700	32576920	8940	8940	8940	8940	0
478	20240621	113600	32576920	8940	8940	8940	8940	0
479	20240621	113500	32576920	8940	8940	8940	8940	0
480	20240621	113400	32576920	8940	8940	8940	8940	0
481	20240621	113300	32576920	8940	8940	8940	8940	0
482	20240621	113200	32576920	8940	8940	8940	8940	0
483	20240621	113100	32576920	8940	8940	8940	8940	0
484	20240621	113000	32576920	8940	8940	8940	8940	0
485	20240621	112900	32576920	8940	8940	8940	8940	0
486	20240621	112800	32576920	8940	8940	8940	8940	0
487	20240621	112700	32576920	8940	8940	8940	8940	0
488	20240621	112600	32576920	8940	8940	8940	8940	0
489	20240621	112500	32576920	8940	8940	8940	8940	0
490	20240621	112400	32576920	8940	8940	8940	8940	1
491	20240621	112300	32567980	8880	8880	8880	8880	0
492	20240621	112200	32567980	8880	8880	8880	8880	0
493	20240621	112100	32567980	8880	8890	8890	8880	8
494	20240621	112000	32496930	8880	8880	8880	8880	0
495	20240621	111900	32496930	8880	8880	8880	8880	0
496	20240621	111800	32496930	8880	8880	8880	8880	0
497	20240621	111700	32496930	8880	8880	8880	8880	0
498	20240621	111600	32496930	8880	8880	8880	8880	0
499	20240621	111500	32496930	8880	8880	8880	8880	79
500	20240621	111400	31795410	8890	8900	8900	8890	253
501	20240621	111300	29546160	8910	8910	8910	8910	0
502	20240621	111200	29546160	8910	8910	8910	8910	0
503	20240621	111100	29546160	8910	8910	8910	8910	0
504	20240621	111000	29546160	8910	8910	8910	8910	0
505	20240621	110900	29546160	8910	8910	8910	8910	1
506	20240621	110800	29537250	8900	8900	8900	8900	0
507	20240621	110700	29537250	8900	8930	8930	8900	53
508	20240621	110600	29065160	8930	8930	8930	8930	0
509	20240621	110500	29065160	8930	8930	8930	8930	0
510	20240621	110400	29065160	8930	8930	8930	8930	1
511	20240621	110300	29056230	8930	8930	8930	8930	0
512	20240621	110200	29056230	8930	8930	8930	8930	0
513	20240621	110100	29056230	8930	8930	8930	8930	0
514	20240621	110000	29056230	8930	8930	8930	8930	0
515	20240621	105900	29056230	8930	8930	8930	8930	0
516	20240621	105800	29056230	8930	8930	8930	8930	0
517	20240621	105700	29056230	8930	8930	8930	8930	0
518	20240621	105600	29056230	8930	8930	8930	8930	0
519	20240621	105500	29056230	8930	8940	8940	8930	9
520	20240621	105400	28975850	8940	8940	8940	8940	419
521	20240621	105300	25229990	8940	8940	8940	8940	196
522	20240621	105200	23477750	8950	8950	8950	8950	0
523	20240621	105100	23477750	8950	8950	8950	8950	0
524	20240621	105000	23477750	8950	8950	8950	8950	0
525	20240621	104900	23477750	8950	8950	8950	8950	0
526	20240621	104800	23477750	8950	8950	8950	8950	65
527	20240621	104700	22896000	9030	9020	9030	9020	10
528	20240621	104600	22805760	9020	9020	9020	9020	2
529	20240621	104500	22787720	8940	8940	8940	8940	196
530	20240621	104400	21035480	8940	8940	8940	8940	13
531	20240621	104300	20919260	9030	9030	9030	9030	1
532	20240621	104200	20910230	9010	8930	9030	8930	6
533	20240621	104100	20856230	8930	8930	8930	8930	0
534	20240621	104000	20856230	8930	8940	8940	8930	6
535	20240621	103900	20802600	8940	8940	8940	8940	0
536	20240621	103800	20802600	8940	8940	8940	8940	0
537	20240621	103700	20802600	8940	8940	8940	8940	0
538	20240621	103600	20802600	8940	8940	8940	8940	0
539	20240621	103500	20802600	8940	8940	8940	8940	0
540	20240621	103400	20802600	8940	8940	8940	8940	30
541	20240621	103300	20534400	9030	9030	9030	9030	0
542	20240621	103200	20534400	9030	9030	9030	9030	1
543	20240621	103100	20525370	8970	8970	8970	8970	0
544	20240621	103000	20525370	8970	8970	8970	8970	2
545	20240621	102900	20507430	9030	9030	9030	9030	0
546	20240621	102800	20507430	9030	9030	9030	9030	0
547	20240621	102700	20507430	9030	9030	9030	9030	0
548	20240621	102600	20507430	9030	9030	9030	9030	0
549	20240621	102500	20507430	9030	9030	9030	9030	0
550	20240621	102400	20507430	9030	9030	9030	9030	0
551	20240621	102300	20507430	9030	9030	9030	9030	0
552	20240621	102200	20507430	9030	9030	9030	9030	1
553	20240621	102100	20498400	9020	9020	9020	9020	0
554	20240621	102000	20498400	9020	9020	9020	9020	0
555	20240621	101900	20498400	9020	9020	9020	9020	0
556	20240621	101800	20498400	9020	9020	9020	9020	77
557	20240621	101700	19803860	9020	9020	9020	9020	0
558	20240621	101600	19803860	9020	9020	9020	9020	0
559	20240621	101500	19803860	9020	9020	9020	9020	0
560	20240621	101400	19803860	9020	9020	9020	9020	0
561	20240621	101300	19803860	9020	9020	9020	9020	0
562	20240621	101200	19803860	9020	9010	9020	9010	2
563	20240621	101100	19785830	8990	8970	8990	8970	111
564	20240621	101000	18789500	9010	9010	9010	9010	0
565	20240621	100900	18789500	9010	9010	9010	9010	0
566	20240621	100800	18789500	9010	9010	9010	9010	2
567	20240621	100700	18771480	9020	9020	9020	9020	0
568	20240621	100600	18771480	9020	9020	9020	9020	0
569	20240621	100500	18771480	9020	9020	9020	9020	0
570	20240621	100400	18771480	9020	9020	9020	9020	0
571	20240621	100300	18771480	9020	9020	9020	9020	1
572	20240621	100200	18762460	9030	9030	9030	9030	33
573	20240621	100100	18464470	9030	9030	9030	9030	2
574	20240621	100000	18446410	9030	9010	9030	9010	7
575	20240621	095900	18383220	8990	8990	8990	8990	179
576	20240621	095800	16774010	8980	8970	8980	8970	173
577	20240621	095700	15221370	8980	8980	8980	8980	1
578	20240621	095600	15212390	8900	8900	8900	8900	0
579	20240621	095500	15212390	8900	8900	8900	8900	0
580	20240621	095400	15212390	8900	9030	9030	8900	1007
581	20240621	095300	6236170	9030	9030	9030	9030	0
582	20240621	095200	6236170	9030	9030	9030	9030	3
583	20240621	095100	6209080	9010	8990	9010	8990	4
584	20240621	095000	6173060	8970	8950	8970	8950	20
585	20240621	094900	5994040	8950	8950	8950	8950	0
586	20240621	094800	5994040	8950	8950	8950	8950	0
587	20240621	094700	5994040	8950	8950	8950	8950	0
588	20240621	094600	5994040	8950	8950	8950	8950	0
589	20240621	094500	5994040	8950	8950	8950	8950	11
590	20240621	094400	5895590	8900	8900	8900	8900	157
591	20240621	094300	4498290	8890	8890	8890	8890	0
592	20240621	094200	4498290	8890	8890	8890	8890	0
593	20240621	094100	4498290	8890	8890	8890	8890	0
594	20240621	094000	4498290	8890	8890	8890	8890	0
595	20240621	093900	4498290	8890	8890	8890	8890	0
596	20240621	093800	4498290	8890	8890	8890	8890	0
597	20240621	093700	4498290	8890	8890	8890	8890	0
598	20240621	093600	4498290	8890	8890	8890	8890	0
599	20240621	093500	4498290	8890	8890	8890	8890	0
600	20240621	093400	4498290	8890	8890	8890	8890	0
601	20240621	093300	4498290	8890	8890	8890	8890	34
602	20240621	093200	4196030	8890	8890	8890	8890	0
603	20240621	093100	4196030	8890	8890	8890	8890	0
604	20240621	093000	4196030	8890	8910	8910	8890	70
605	20240621	092900	3572930	8920	8920	8920	8920	0
606	20240621	092800	3572930	8920	8920	8920	8920	0
607	20240621	092700	3572930	8920	8920	8920	8920	0
608	20240621	092600	3572930	8920	8920	8920	8920	0
609	20240621	092500	3572930	8920	8920	8920	8920	0
610	20240621	092400	3572930	8920	8920	8920	8920	0
611	20240621	092300	3572930	8920	8920	8920	8920	0
612	20240621	092200	3572930	8920	8920	8920	8920	117
613	20240621	092100	2529290	8920	8920	8920	8920	0
614	20240621	092000	2529290	8920	8930	8930	8920	120
615	20240621	091900	1458670	8950	8950	8950	8950	0
616	20240621	091800	1458670	8950	8950	8950	8950	0
617	20240621	091700	1458670	8950	8930	8950	8930	23
618	20240621	091600	1253060	8950	8950	8950	8950	0
619	20240621	091500	1253060	8950	8950	8950	8950	0
620	20240621	091400	1253060	8950	8950	8950	8950	0
621	20240621	091300	1253060	8950	8950	8950	8950	0
622	20240621	091200	1253060	8950	8950	8950	8950	0
623	20240621	091100	1253060	8950	8950	8950	8950	0
624	20240621	091000	1253060	8950	8950	8950	8950	0
625	20240621	090900	1253060	8950	8950	8950	8950	123
626	20240621	090800	152210	8950	8950	8950	8950	0
627	20240621	090700	152210	8950	8950	8950	8950	0
628	20240621	090600	152210	8950	8950	8950	8950	0
629	20240621	090500	152210	8950	8950	8950	8950	10
630	20240621	090400	62710	8980	8980	8980	8980	0
631	20240621	090300	62710	8980	8980	8980	8980	0
632	20240621	090200	62710	8980	8980	8980	8980	0
633	20240621	090100	62710	8980	8980	8980	8980	1
634	20240621	090000	53730	8950	8950	8980	8950	6