KissMeData/065710/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	194200	89064620	19930	19930	19930	19930	361
3	20240621	194100	89064620	19930	19930	19930	19930	0
4	20240621	194000	89064620	19930	19930	19930	19930	0
5	20240621	193900	89064620	19930	19930	19930	19930	0
6	20240621	193800	89064620	19930	19930	19930	19930	0
7	20240621	193700	89064620	19930	19930	19930	19930	0
8	20240621	193600	89064620	19930	19930	19930	19930	0
9	20240621	193500	89064620	19930	19930	19930	19930	0
10	20240621	193400	89064620	19930	19930	19930	19930	0
11	20240621	193300	89064620	19930	19930	19930	19930	0
12	20240621	193200	89064620	19930	19930	19930	19930	0
13	20240621	193100	89064620	19930	19930	19930	19930	0
14	20240621	193000	89064620	19930	19930	19930	19930	0
15	20240621	192900	89064620	19930	19930	19930	19930	0
16	20240621	192800	89064620	19930	19930	19930	19930	0
17	20240621	192700	89064620	19930	19930	19930	19930	0
18	20240621	192600	89064620	19930	19930	19930	19930	0
19	20240621	192500	89064620	19930	19930	19930	19930	0
20	20240621	192400	89064620	19930	19930	19930	19930	0
21	20240621	192300	89064620	19930	19930	19930	19930	0
22	20240621	192200	89064620	19930	19930	19930	19930	0
23	20240621	192100	89064620	19930	19930	19930	19930	0
24	20240621	192000	89064620	19930	19930	19930	19930	0
25	20240621	191900	89064620	19930	19930	19930	19930	0
26	20240621	191800	89064620	19930	19930	19930	19930	0
27	20240621	191700	89064620	19930	19930	19930	19930	0
28	20240621	191600	89064620	19930	19930	19930	19930	0
29	20240621	191500	89064620	19930	19930	19930	19930	0
30	20240621	191400	89064620	19930	19930	19930	19930	0
31	20240621	191300	89064620	19930	19930	19930	19930	0
32	20240621	191200	89064620	19930	19930	19930	19930	361
33	20240621	191100	89064620	19930	19930	19930	19930	0
34	20240621	191000	89064620	19930	19930	19930	19930	0
35	20240621	190900	89064620	19930	19930	19930	19930	0
36	20240621	190800	89064620	19930	19930	19930	19930	0
37	20240621	190700	89064620	19930	19930	19930	19930	0
38	20240621	190600	89064620	19930	19930	19930	19930	0
39	20240621	190500	89064620	19930	19930	19930	19930	0
40	20240621	190400	89064620	19930	19930	19930	19930	0
41	20240621	190300	89064620	19930	19930	19930	19930	0
42	20240621	190200	89064620	19930	19930	19930	19930	0
43	20240621	190100	89064620	19930	19930	19930	19930	0
44	20240621	190000	89064620	19930	19930	19930	19930	0
45	20240621	185900	89064620	19930	19930	19930	19930	0
46	20240621	185800	89064620	19930	19930	19930	19930	0
47	20240621	185700	89064620	19930	19930	19930	19930	0
48	20240621	185600	89064620	19930	19930	19930	19930	0
49	20240621	185500	89064620	19930	19930	19930	19930	0
50	20240621	185400	89064620	19930	19930	19930	19930	0
51	20240621	185300	89064620	19930	19930	19930	19930	0
52	20240621	185200	89064620	19930	19930	19930	19930	0
53	20240621	185100	89064620	19930	19930	19930	19930	0
54	20240621	185000	89064620	19930	19930	19930	19930	0
55	20240621	184900	89064620	19930	19930	19930	19930	0
56	20240621	184800	89064620	19930	19930	19930	19930	0
57	20240621	184700	89064620	19930	19930	19930	19930	0
58	20240621	184600	89064620	19930	19930	19930	19930	0
59	20240621	184500	89064620	19930	19930	19930	19930	0
60	20240621	184400	89064620	19930	19930	19930	19930	0
61	20240621	184300	89064620	19930	19930	19930	19930	0
62	20240621	184200	89064620	19930	19930	19930	19930	361
63	20240621	184100	89064620	19930	19930	19930	19930	0
64	20240621	184000	89064620	19930	19930	19930	19930	0
65	20240621	183900	89064620	19930	19930	19930	19930	0
66	20240621	183800	89064620	19930	19930	19930	19930	0
67	20240621	183700	89064620	19930	19930	19930	19930	0
68	20240621	183600	89064620	19930	19930	19930	19930	0
69	20240621	183500	89064620	19930	19930	19930	19930	0
70	20240621	183400	89064620	19930	19930	19930	19930	0
71	20240621	183300	89064620	19930	19930	19930	19930	0
72	20240621	183200	89064620	19930	19930	19930	19930	0
73	20240621	183100	89064620	19930	19930	19930	19930	0
74	20240621	183000	89064620	19930	19930	19930	19930	0
75	20240621	182900	89064620	19930	19930	19930	19930	0
76	20240621	182800	89064620	19930	19930	19930	19930	0
77	20240621	182700	89064620	19930	19930	19930	19930	0
78	20240621	182600	89064620	19930	19930	19930	19930	0
79	20240621	182500	89064620	19930	19930	19930	19930	0
80	20240621	182400	89064620	19930	19930	19930	19930	0
81	20240621	182300	89064620	19930	19930	19930	19930	0
82	20240621	182200	89064620	19930	19930	19930	19930	0
83	20240621	182100	89064620	19930	19930	19930	19930	0
84	20240621	182000	89064620	19930	19930	19930	19930	0
85	20240621	181900	89064620	19930	19930	19930	19930	0
86	20240621	181800	89064620	19930	19930	19930	19930	0
87	20240621	181700	89064620	19930	19930	19930	19930	0
88	20240621	181600	89064620	19930	19930	19930	19930	0
89	20240621	181500	89064620	19930	19930	19930	19930	0
90	20240621	181400	89064620	19930	19930	19930	19930	0
91	20240621	181300	89064620	19930	19930	19930	19930	0
92	20240621	181200	89064620	19930	19930	19930	19930	361
93	20240621	181100	89064620	19930	19930	19930	19930	0
94	20240621	181000	89064620	19930	19930	19930	19930	0
95	20240621	180900	89064620	19930	19930	19930	19930	0
96	20240621	180800	89064620	19930	19930	19930	19930	0
97	20240621	180700	89064620	19930	19930	19930	19930	0
98	20240621	180600	89064620	19930	19930	19930	19930	0
99	20240621	180500	89064620	19930	19930	19930	19930	0
100	20240621	180400	89064620	19930	19930	19930	19930	0
101	20240621	180300	89064620	19930	19930	19930	19930	0
102	20240621	180200	89064620	19930	19930	19930	19930	0
103	20240621	180100	89064620	19930	19930	19930	19930	0
104	20240621	180000	89064620	19930	19930	19930	19930	0
105	20240621	175900	89064620	19930	19930	19930	19930	0
106	20240621	175800	89064620	19930	19930	19930	19930	0
107	20240621	175700	89064620	19930	19930	19930	19930	0
108	20240621	175600	89064620	19930	19930	19930	19930	0
109	20240621	175500	89064620	19930	19930	19930	19930	0
110	20240621	175400	89064620	19930	19930	19930	19930	0
111	20240621	175300	89064620	19930	19930	19930	19930	0
112	20240621	175200	89064620	19930	19930	19930	19930	0
113	20240621	175100	89064620	19930	19930	19930	19930	0
114	20240621	175000	89064620	19930	19930	19930	19930	0
115	20240621	174900	89064620	19930	19930	19930	19930	0
116	20240621	174800	89064620	19930	19930	19930	19930	0
117	20240621	174700	89064620	19930	19930	19930	19930	0
118	20240621	174600	89064620	19930	19930	19930	19930	0
119	20240621	174500	89064620	19930	19930	19930	19930	0
120	20240621	174400	89064620	19930	19930	19930	19930	0
121	20240621	174300	89064620	19930	19930	19930	19930	0
122	20240621	174200	89064620	19930	19930	19930	19930	361
123	20240621	174100	89064620	19930	19930	19930	19930	0
124	20240621	174000	89064620	19930	19930	19930	19930	0
125	20240621	173900	89064620	19930	19930	19930	19930	0
126	20240621	173800	89064620	19930	19930	19930	19930	0
127	20240621	173700	89064620	19930	19930	19930	19930	0
128	20240621	173600	89064620	19930	19930	19930	19930	0
129	20240621	173500	89064620	19930	19930	19930	19930	0
130	20240621	173400	89064620	19930	19930	19930	19930	0
131	20240621	173300	89064620	19930	19930	19930	19930	0
132	20240621	173200	89064620	19930	19930	19930	19930	0
133	20240621	173100	89064620	19930	19930	19930	19930	0
134	20240621	173000	89064620	19930	19930	19930	19930	0
135	20240621	172900	89064620	19930	19930	19930	19930	0
136	20240621	172800	89064620	19930	19930	19930	19930	0
137	20240621	172700	89064620	19930	19930	19930	19930	0
138	20240621	172600	89064620	19930	19930	19930	19930	0
139	20240621	172500	89064620	19930	19930	19930	19930	0
140	20240621	172400	89064620	19930	19930	19930	19930	0
141	20240621	172300	89064620	19930	19930	19930	19930	0
142	20240621	172200	89064620	19930	19930	19930	19930	0
143	20240621	172100	89064620	19930	19930	19930	19930	0
144	20240621	172000	89064620	19930	19930	19930	19930	0
145	20240621	171900	89064620	19930	19930	19930	19930	0
146	20240621	171800	89064620	19930	19930	19930	19930	0
147	20240621	171700	89064620	19930	19930	19930	19930	0
148	20240621	171600	89064620	19930	19930	19930	19930	0
149	20240621	171500	89064620	19930	19930	19930	19930	0
150	20240621	171400	89064620	19930	19930	19930	19930	0
151	20240621	171300	89064620	19930	19930	19930	19930	0
152	20240621	171200	89064620	19930	19930	19930	19930	361
153	20240621	171100	89064620	19930	19930	19930	19930	0
154	20240621	171000	89064620	19930	19930	19930	19930	0
155	20240621	170900	89064620	19930	19930	19930	19930	0
156	20240621	170800	89064620	19930	19930	19930	19930	0
157	20240621	170700	89064620	19930	19930	19930	19930	0
158	20240621	170600	89064620	19930	19930	19930	19930	0
159	20240621	170500	89064620	19930	19930	19930	19930	0
160	20240621	170400	89064620	19930	19930	19930	19930	0
161	20240621	170300	89064620	19930	19930	19930	19930	0
162	20240621	170200	89064620	19930	19930	19930	19930	0
163	20240621	170100	89064620	19930	19930	19930	19930	0
164	20240621	170000	89064620	19930	19930	19930	19930	0
165	20240621	165900	89064620	19930	19930	19930	19930	0
166	20240621	165800	89064620	19930	19930	19930	19930	0
167	20240621	165700	89064620	19930	19930	19930	19930	0
168	20240621	165600	89064620	19930	19930	19930	19930	0
169	20240621	165500	89064620	19930	19930	19930	19930	0
170	20240621	165400	89064620	19930	19930	19930	19930	0
171	20240621	165300	89064620	19930	19930	19930	19930	0
172	20240621	165200	89064620	19930	19930	19930	19930	0
173	20240621	165100	89064620	19930	19930	19930	19930	0
174	20240621	165000	89064620	19930	19930	19930	19930	0
175	20240621	164900	89064620	19930	19930	19930	19930	0
176	20240621	164800	89064620	19930	19930	19930	19930	0
177	20240621	164700	89064620	19930	19930	19930	19930	0
178	20240621	164600	89064620	19930	19930	19930	19930	0
179	20240621	164500	89064620	19930	19930	19930	19930	0
180	20240621	164400	89064620	19930	19930	19930	19930	0
181	20240621	164300	89064620	19930	19930	19930	19930	0
182	20240621	164200	89064620	19930	19930	19930	19930	361
183	20240621	164100	89064620	19930	19930	19930	19930	0
184	20240621	164000	89064620	19930	19930	19930	19930	0
185	20240621	163900	89064620	19930	19930	19930	19930	0
186	20240621	163800	89064620	19930	19930	19930	19930	0
187	20240621	163700	89064620	19930	19930	19930	19930	0
188	20240621	163600	89064620	19930	19930	19930	19930	0
189	20240621	163500	89064620	19930	19930	19930	19930	0
190	20240621	163400	89064620	19930	19930	19930	19930	0
191	20240621	163300	89064620	19930	19930	19930	19930	0
192	20240621	163200	89064620	19930	19930	19930	19930	0
193	20240621	163100	89064620	19930	19930	19930	19930	0
194	20240621	163000	89064620	19930	19930	19930	19930	0
195	20240621	162900	89064620	19930	19930	19930	19930	0
196	20240621	162800	89064620	19930	19930	19930	19930	0
197	20240621	162700	89064620	19930	19930	19930	19930	0
198	20240621	162600	89064620	19930	19930	19930	19930	0
199	20240621	162500	89064620	19930	19930	19930	19930	0
200	20240621	162400	89064620	19930	19930	19930	19930	0
201	20240621	162300	89064620	19930	19930	19930	19930	0
202	20240621	162200	89064620	19930	19930	19930	19930	0
203	20240621	162100	89064620	19930	19930	19930	19930	0
204	20240621	162000	89064620	19930	19930	19930	19930	0
205	20240621	161900	89064620	19930	19930	19930	19930	0
206	20240621	161800	89064620	19930	19930	19930	19930	0
207	20240621	161700	89064620	19930	19930	19930	19930	0
208	20240621	161600	89064620	19930	19930	19930	19930	0
209	20240621	161500	89064620	19930	19930	19930	19930	0
210	20240621	161400	89064620	19930	19930	19930	19930	0
211	20240621	161300	89064620	19930	19930	19930	19930	0
212	20240621	161200	89064620	19930	19930	19930	19930	361
213	20240621	161100	89064620	19930	19930	19930	19930	0
214	20240621	161000	89064620	19930	19930	19930	19930	0
215	20240621	160900	89064620	19930	19930	19930	19930	0
216	20240621	160800	89064620	19930	19930	19930	19930	0
217	20240621	160700	89064620	19930	19930	19930	19930	0
218	20240621	160600	89064620	19930	19930	19930	19930	0
219	20240621	160500	89064620	19930	19930	19930	19930	0
220	20240621	160400	89064620	19930	19930	19930	19930	0
221	20240621	160300	89064620	19930	19930	19930	19930	0
222	20240621	160200	89064620	19930	19930	19930	19930	0
223	20240621	160100	89064620	19930	19930	19930	19930	0
224	20240621	160000	89064620	19930	19930	19930	19930	0
225	20240621	155900	89064620	19930	19930	19930	19930	0
226	20240621	155800	89064620	19930	19930	19930	19930	0
227	20240621	155700	89064620	19930	19930	19930	19930	0
228	20240621	155600	89064620	19930	19930	19930	19930	0
229	20240621	155500	89064620	19930	19930	19930	19930	0
230	20240621	155400	89064620	19930	19930	19930	19930	0
231	20240621	155300	89064620	19930	19930	19930	19930	0
232	20240621	155200	89064620	19930	19930	19930	19930	0
233	20240621	155100	89064620	19930	19930	19930	19930	0
234	20240621	155000	89064620	19930	19930	19930	19930	0
235	20240621	154900	89064620	19930	19930	19930	19930	0
236	20240621	154800	89064620	19930	19930	19930	19930	0
237	20240621	154700	89064620	19930	19930	19930	19930	0
238	20240621	154600	89064620	19930	19930	19930	19930	0
239	20240621	154500	89064620	19930	19930	19930	19930	0
240	20240621	154400	89064620	19930	19930	19930	19930	0
241	20240621	154300	89064620	19930	19930	19930	19930	0
242	20240621	154200	89064620	19930	19930	19930	19930	361
243	20240621	154100	89064620	19930	19930	19930	19930	0
244	20240621	154000	89064620	19930	19930	19930	19930	0
245	20240621	153900	89064620	19930	19930	19930	19930	0
246	20240621	153800	89064620	19930	19930	19930	19930	0
247	20240621	153700	89064620	19930	19930	19930	19930	0
248	20240621	153600	89064620	19930	19930	19930	19930	0
249	20240621	153500	89064620	19930	19930	19930	19930	0
250	20240621	153400	89064620	19930	19930	19930	19930	0
251	20240621	153300	89064620	19930	19930	19930	19930	0
252	20240621	153200	89064620	19930	19930	19930	19930	0
253	20240621	153100	89064620	19930	19930	19930	19930	0
254	20240621	153000	89064620	19930	19930	19930	19930	361
255	20240621	152900	81869890	19890	19890	19890	19890	0
256	20240621	152800	81869890	19890	19890	19890	19890	0
257	20240621	152700	81869890	19890	19890	19890	19890	0
258	20240621	152600	81869890	19890	19890	19890	19890	0
259	20240621	152500	81869890	19890	19890	19890	19890	0
260	20240621	152400	81869890	19890	19890	19890	19890	0
261	20240621	152300	81869890	19890	19890	19890	19890	0
262	20240621	152200	81869890	19890	19890	19890	19890	0
263	20240621	152100	81869890	19890	19890	19890	19890	0
264	20240621	152000	81869890	19890	19890	19890	19890	0
265	20240621	151900	81869890	19890	19880	19900	19880	203
266	20240621	151800	77832850	19890	19900	19900	19890	6
267	20240621	151700	77713470	19900	19880	19900	19880	55
268	20240621	151600	76619070	19880	19880	19880	19880	0
269	20240621	151500	76619070	19880	19880	19880	19880	8
270	20240621	151400	76460030	19910	19910	19910	19910	0
271	20240621	151300	76460030	19910	19910	19910	19910	0
272	20240621	151200	76460030	19910	19910	19910	19910	0
273	20240621	151100	76460030	19910	19910	19910	19910	0
274	20240621	151000	76460030	19910	19910	19910	19910	0
275	20240621	150900	76460030	19910	19910	19910	19910	0
276	20240621	150800	76460030	19910	19910	19910	19910	0
277	20240621	150700	76460030	19910	19910	19910	19910	0
278	20240621	150600	76460030	19910	19910	19910	19910	25
279	20240621	150500	75962280	19910	19910	19910	19910	0
280	20240621	150400	75962280	19910	19870	19910	19870	145
281	20240621	150300	73081080	19870	19870	19870	19870	63
282	20240621	150200	71829270	19910	19910	19910	19910	0
283	20240621	150100	71829270	19910	19910	19910	19910	0
284	20240621	150000	71829270	19910	19910	19910	19910	14
285	20240621	145900	71550530	19910	19910	19910	19910	0
286	20240621	145800	71550530	19910	19890	19910	19890	51
287	20240621	145700	70535720	19880	19880	19880	19880	0
288	20240621	145600	70535720	19880	19880	19880	19880	94
289	20240621	145500	68667000	19880	19880	19880	19880	0
290	20240621	145400	68667000	19880	19880	19880	19880	0
291	20240621	145300	68667000	19880	19880	19880	19880	0
292	20240621	145200	68667000	19880	19880	19880	19880	0
293	20240621	145100	68667000	19880	19880	19880	19880	20
294	20240621	145000	68269400	19880	19870	19880	19870	22
295	20240621	144900	67832050	19870	19870	19870	19870	2
296	20240621	144800	67792310	19830	19830	19830	19830	0
297	20240621	144700	67792310	19830	19830	19830	19830	0
298	20240621	144600	67792310	19830	19830	19830	19830	0
299	20240621	144500	67792310	19830	19830	19830	19830	0
300	20240621	144400	67792310	19830	19830	19830	19830	0
301	20240621	144300	67792310	19830	19830	19830	19830	0
302	20240621	144200	67792310	19830	19830	19830	19830	0
303	20240621	144100	67792310	19830	19830	19830	19830	0
304	20240621	144000	67792310	19830	19830	19830	19830	0
305	20240621	143900	67792310	19830	19830	19830	19830	0
306	20240621	143800	67792310	19830	19850	19850	19830	52
307	20240621	143700	66760500	19880	19880	19880	19880	0
308	20240621	143600	66760500	19880	19880	19880	19880	0
309	20240621	143500	66760500	19880	19880	19880	19880	0
310	20240621	143400	66760500	19880	19880	19880	19880	0
311	20240621	143300	66760500	19880	19880	19880	19880	0
312	20240621	143200	66760500	19880	19880	19880	19880	0
313	20240621	143100	66760500	19880	19870	19880	19870	2
314	20240621	143000	66720750	19870	19870	19870	19870	0
315	20240621	142900	66720750	19870	19870	19870	19870	0
316	20240621	142800	66720750	19870	19870	19870	19870	0
317	20240621	142700	66720750	19870	19870	19870	19870	0
318	20240621	142600	66720750	19870	19850	19870	19850	107
319	20240621	142500	64594800	19880	19880	19880	19880	0
320	20240621	142400	64594800	19880	19880	19880	19880	0
321	20240621	142300	64594800	19880	19880	19880	19880	0
322	20240621	142200	64594800	19880	19880	19880	19880	0
323	20240621	142100	64594800	19880	19880	19880	19880	0
324	20240621	142000	64594800	19880	19880	19880	19880	1
325	20240621	141900	64574920	19890	19870	19890	19870	3
326	20240621	141800	64515270	19880	19880	19880	19880	0
327	20240621	141700	64515270	19880	19880	19880	19880	0
328	20240621	141600	64515270	19880	19870	19880	19870	2
329	20240621	141500	64475520	19880	19870	19880	19870	131
330	20240621	141400	61871250	19880	19880	19880	19880	0
331	20240621	141300	61871250	19880	19870	19880	19870	50
332	20240621	141200	60877740	19870	19870	19870	19870	0
333	20240621	141100	60877740	19870	19870	19880	19870	32
334	20240621	141000	60241890	19880	19880	19880	19880	0
335	20240621	140900	60241890	19880	19880	19880	19880	0
336	20240621	140800	60241890	19880	19880	19880	19880	0
337	20240621	140700	60241890	19880	19870	19880	19870	21
338	20240621	140600	59824610	19870	19870	19870	19870	34
339	20240621	140500	59149030	19870	19870	19870	19870	32
340	20240621	140400	58513190	19860	19860	19860	19860	0
341	20240621	140300	58513190	19860	19860	19860	19860	55
342	20240621	140200	57420890	19850	19850	19850	19850	47
343	20240621	140100	56487940	19850	19850	19850	19850	0
344	20240621	140000	56487940	19850	19850	19850	19850	0
345	20240621	135900	56487940	19850	19850	19850	19850	3
346	20240621	135800	56428390	19850	19850	19850	19850	0
347	20240621	135700	56428390	19850	19850	19850	19850	0
348	20240621	135600	56428390	19850	19850	19850	19850	0
349	20240621	135500	56428390	19850	19850	19850	19850	0
350	20240621	135400	56428390	19850	19850	19850	19850	0
351	20240621	135300	56428390	19850	19850	19850	19850	0
352	20240621	135200	56428390	19850	19850	19850	19850	0
353	20240621	135100	56428390	19850	19850	19850	19850	50
354	20240621	135000	55435890	19840	19840	19840	19840	1
355	20240621	134900	55416050	19870	19870	19870	19870	0
356	20240621	134800	55416050	19870	19870	19870	19870	0
357	20240621	134700	55416050	19870	19870	19870	19870	0
358	20240621	134600	55416050	19870	19860	19870	19860	39
359	20240621	134500	54641150	19850	19850	19850	19850	11
360	20240621	134400	54422800	19830	19830	19830	19830	0
361	20240621	134300	54422800	19830	19830	19830	19830	0
362	20240621	134200	54422800	19830	19830	19830	19830	0
363	20240621	134100	54422800	19830	19830	19830	19830	0
364	20240621	134000	54422800	19830	19830	19830	19830	0
365	20240621	133900	54422800	19830	19830	19830	19830	0
366	20240621	133800	54422800	19830	19830	19830	19830	0
367	20240621	133700	54422800	19830	19830	19830	19830	0
368	20240621	133600	54422800	19830	19830	19830	19830	0
369	20240621	133500	54422800	19830	19830	19830	19830	0
370	20240621	133400	54422800	19830	19830	19830	19830	0
371	20240621	133300	54422800	19830	19830	19830	19830	0
372	20240621	133200	54422800	19830	19830	19830	19830	0
373	20240621	133100	54422800	19830	19830	19830	19830	1
374	20240621	133000	54402970	19840	19840	19840	19840	0
375	20240621	132900	54402970	19840	19840	19840	19840	0
376	20240621	132800	54402970	19840	19840	19840	19840	0
377	20240621	132700	54402970	19840	19840	19840	19840	9
378	20240621	132600	54224410	19840	19840	19840	19840	0
379	20240621	132500	54224410	19840	19840	19840	19840	0
380	20240621	132400	54224410	19840	19840	19840	19840	26
381	20240621	132300	53708570	19850	19850	19850	19850	0
382	20240621	132200	53708570	19850	19850	19850	19850	0
383	20240621	132100	53708570	19850	19850	19850	19850	0
384	20240621	132000	53708570	19850	19850	19850	19850	10
385	20240621	131900	53510070	19850	19850	19850	19850	0
386	20240621	131800	53510070	19850	19850	19850	19850	0
387	20240621	131700	53510070	19850	19850	19850	19850	0
388	20240621	131600	53510070	19850	19850	19850	19850	0
389	20240621	131500	53510070	19850	19850	19850	19850	0
390	20240621	131400	53510070	19850	19850	19850	19850	0
391	20240621	131300	53510070	19850	19850	19850	19850	68
392	20240621	131200	52160270	19840	19840	19840	19840	0
393	20240621	131100	52160270	19840	19840	19840	19840	0
394	20240621	131000	52160270	19840	19840	19840	19840	0
395	20240621	130900	52160270	19840	19840	19840	19840	1
396	20240621	130800	52140430	19840	19840	19840	19840	68
397	20240621	130700	50791310	19840	19840	19840	19840	0
398	20240621	130600	50791310	19840	19840	19840	19840	0
399	20240621	130500	50791310	19840	19840	19840	19840	0
400	20240621	130400	50791310	19840	19840	19840	19840	0
401	20240621	130300	50791310	19840	19840	19840	19840	0
402	20240621	130200	50791310	19840	19840	19840	19840	10
403	20240621	130100	50592910	19840	19840	19840	19840	0
404	20240621	130000	50592910	19840	19840	19840	19840	0
405	20240621	125900	50592910	19840	19840	19840	19840	0
406	20240621	125800	50592910	19840	19840	19840	19840	10
407	20240621	125700	50394510	19860	19860	19860	19860	1
408	20240621	125600	50374650	19840	19840	19840	19840	0
409	20240621	125500	50374650	19840	19840	19840	19840	160
410	20240621	125400	47200250	19840	19840	19840	19840	0
411	20240621	125300	47200250	19840	19840	19840	19840	29
412	20240621	125200	46624890	19830	19830	19830	19830	0
413	20240621	125100	46624890	19830	19830	19830	19830	0
414	20240621	125000	46624890	19830	19830	19830	19830	0
415	20240621	124900	46624890	19830	19830	19830	19830	0
416	20240621	124800	46624890	19830	19830	19830	19830	0
417	20240621	124700	46624890	19830	19830	19830	19830	0
418	20240621	124600	46624890	19830	19830	19830	19830	0
419	20240621	124500	46624890	19830	19830	19830	19830	0
420	20240621	124400	46624890	19830	19830	19830	19830	0
421	20240621	124300	46624890	19830	19830	19830	19830	0
422	20240621	124200	46624890	19830	19830	19830	19830	0
423	20240621	124100	46624890	19830	19830	19830	19830	0
424	20240621	124000	46624890	19830	19830	19830	19830	0
425	20240621	123900	46624890	19830	19830	19830	19830	0
426	20240621	123800	46624890	19830	19830	19830	19830	0
427	20240621	123700	46624890	19830	19830	19830	19830	0
428	20240621	123600	46624890	19830	19830	19830	19830	0
429	20240621	123500	46624890	19830	19830	19830	19830	0
430	20240621	123400	46624890	19830	19830	19830	19830	0
431	20240621	123300	46624890	19830	19830	19830	19830	0
432	20240621	123200	46624890	19830	19850	19850	19830	32
433	20240621	123100	45990280	19860	19860	19860	19860	0
434	20240621	123000	45990280	19860	19860	19860	19860	0
435	20240621	122900	45990280	19860	19860	19860	19860	0
436	20240621	122800	45990280	19860	19860	19860	19860	0
437	20240621	122700	45990280	19860	19850	19860	19850	2
438	20240621	122600	45950570	19830	19830	19830	19830	0
439	20240621	122500	45950570	19830	19830	19830	19830	0
440	20240621	122400	45950570	19830	19830	19830	19830	0
441	20240621	122300	45950570	19830	19830	19830	19830	0
442	20240621	122200	45950570	19830	19830	19830	19830	0
443	20240621	122100	45950570	19830	19830	19830	19830	0
444	20240621	122000	45950570	19830	19830	19830	19830	0
445	20240621	121900	45950570	19830	19830	19830	19830	0
446	20240621	121800	45950570	19830	19830	19830	19830	0
447	20240621	121700	45950570	19830	19830	19830	19830	0
448	20240621	121600	45950570	19830	19830	19830	19830	0
449	20240621	121500	45950570	19830	19830	19830	19830	0
450	20240621	121400	45950570	19830	19830	19830	19830	0
451	20240621	121300	45950570	19830	19830	19830	19830	0
452	20240621	121200	45950570	19830	19830	19830	19830	0
453	20240621	121100	45950570	19830	19830	19830	19830	0
454	20240621	121000	45950570	19830	19830	19830	19830	0
455	20240621	120900	45950570	19830	19830	19830	19830	20
456	20240621	120800	45553970	19840	19840	19840	19840	0
457	20240621	120700	45553970	19840	19840	19840	19840	0
458	20240621	120600	45553970	19840	19840	19840	19840	50
459	20240621	120500	44561970	19850	19850	19850	19850	3
460	20240621	120400	44502420	19840	19840	19840	19840	0
461	20240621	120300	44502420	19840	19840	19840	19840	0
462	20240621	120200	44502420	19840	19840	19840	19840	0
463	20240621	120100	44502420	19840	19840	19840	19840	0
464	20240621	120000	44502420	19840	19840	19840	19840	0
465	20240621	115900	44502420	19840	19840	19840	19840	0
466	20240621	115800	44502420	19840	19840	19840	19840	0
467	20240621	115700	44502420	19840	19840	19840	19840	0
468	20240621	115600	44502420	19840	19840	19840	19840	0
469	20240621	115500	44502420	19840	19840	19840	19840	0
470	20240621	115400	44502420	19840	19840	19840	19840	0
471	20240621	115300	44502420	19840	19840	19840	19840	0
472	20240621	115200	44502420	19840	19840	19840	19840	0
473	20240621	115100	44502420	19840	19840	19840	19840	3
474	20240621	115000	44442900	19840	19840	19840	19840	0
475	20240621	114900	44442900	19840	19840	19840	19840	0
476	20240621	114800	44442900	19840	19840	19840	19840	0
477	20240621	114700	44442900	19840	19840	19840	19840	0
478	20240621	114600	44442900	19840	19840	19840	19840	20
479	20240621	114500	44046100	19840	19840	19840	19840	0
480	20240621	114400	44046100	19840	19840	19840	19840	0
481	20240621	114300	44046100	19840	19840	19840	19840	0
482	20240621	114200	44046100	19840	19840	19840	19840	8
483	20240621	114100	43887380	19840	19840	19840	19840	7
484	20240621	114000	43748500	19840	19840	19840	19840	0
485	20240621	113900	43748500	19840	19840	19840	19840	0
486	20240621	113800	43748500	19840	19840	19840	19840	0
487	20240621	113700	43748500	19840	19840	19840	19840	0
488	20240621	113600	43748500	19840	19840	19840	19840	36
489	20240621	113500	43034260	19830	19840	19840	19830	120
490	20240621	113400	40654600	19840	19840	19840	19840	0
491	20240621	113300	40654600	19840	19840	19840	19840	0
492	20240621	113200	40654600	19840	19840	19840	19840	0
493	20240621	113100	40654600	19840	19840	19840	19840	1
494	20240621	113000	40634760	19830	19830	19830	19830	0
495	20240621	112900	40634760	19830	19830	19830	19830	0
496	20240621	112800	40634760	19830	19830	19830	19830	0
497	20240621	112700	40634760	19830	19830	19830	19830	0
498	20240621	112600	40634760	19830	19830	19830	19830	2
499	20240621	112500	40595100	19830	19830	19830	19830	0
500	20240621	112400	40595100	19830	19830	19830	19830	6
501	20240621	112300	40476120	19830	19830	19830	19830	0
502	20240621	112200	40476120	19830	19830	19830	19830	0
503	20240621	112100	40476120	19830	19830	19830	19830	0
504	20240621	112000	40476120	19830	19830	19830	19830	0
505	20240621	111900	40476120	19830	19830	19830	19830	0
506	20240621	111800	40476120	19830	19830	19830	19830	0
507	20240621	111700	40476120	19830	19830	19830	19830	0
508	20240621	111600	40476120	19830	19830	19830	19830	0
509	20240621	111500	40476120	19830	19830	19830	19830	0
510	20240621	111400	40476120	19830	19830	19830	19830	0
511	20240621	111300	40476120	19830	19830	19830	19830	0
512	20240621	111200	40476120	19830	19830	19830	19830	5
513	20240621	111100	40376970	19830	19830	19830	19830	0
514	20240621	111000	40376970	19830	19830	19830	19830	0
515	20240621	110900	40376970	19830	19830	19830	19830	0
516	20240621	110800	40376970	19830	19830	19830	19830	0
517	20240621	110700	40376970	19830	19830	19830	19830	0
518	20240621	110600	40376970	19830	19830	19830	19830	0
519	20240621	110500	40376970	19830	19830	19830	19830	6
520	20240621	110400	40257990	19820	19820	19820	19820	0
521	20240621	110300	40257990	19820	19820	19820	19820	10
522	20240621	110200	40059790	19820	19820	19820	19820	0
523	20240621	110100	40059790	19820	19820	19820	19820	0
524	20240621	110000	40059790	19820	19820	19820	19820	0
525	20240621	105900	40059790	19820	19820	19820	19820	67
526	20240621	105800	38731850	19820	19820	19820	19820	1
527	20240621	105700	38712030	19830	19830	19830	19830	0
528	20240621	105600	38712030	19830	19830	19830	19830	0
529	20240621	105500	38712030	19830	19830	19830	19830	0
530	20240621	105400	38712030	19830	19830	19830	19830	0
531	20240621	105300	38712030	19830	19830	19830	19830	1
532	20240621	105200	38692200	19820	19820	19820	19820	38
533	20240621	105100	37939040	19830	19830	19830	19830	0
534	20240621	105000	37939040	19830	19830	19830	19830	0
535	20240621	104900	37939040	19830	19830	19830	19830	10
536	20240621	104800	37740740	19830	19830	19830	19830	0
537	20240621	104700	37740740	19830	19830	19830	19830	0
538	20240621	104600	37740740	19830	19830	19830	19830	0
539	20240621	104500	37740740	19830	19830	19830	19830	0
540	20240621	104400	37740740	19830	19830	19830	19830	3
541	20240621	104300	37681250	19840	19840	19840	19840	0
542	20240621	104200	37681250	19840	19840	19840	19840	0
543	20240621	104100	37681250	19840	19840	19840	19840	0
544	20240621	104000	37681250	19840	19840	19840	19840	0
545	20240621	103900	37681250	19840	19840	19840	19840	2
546	20240621	103800	37641570	19840	19840	19840	19840	1
547	20240621	103700	37621730	19850	19850	19850	19850	0
548	20240621	103600	37621730	19850	19850	19850	19850	0
549	20240621	103500	37621730	19850	19840	19850	19840	21
550	20240621	103400	37204890	19850	19850	19850	19850	0
551	20240621	103300	37204890	19850	19850	19850	19850	0
552	20240621	103200	37204890	19850	19840	19850	19840	5
553	20240621	103100	37105680	19840	19840	19840	19840	0
554	20240621	103000	37105680	19840	19840	19840	19840	0
555	20240621	102900	37105680	19840	19840	19840	19840	0
556	20240621	102800	37105680	19840	19840	19840	19840	1
557	20240621	102700	37085840	19850	19850	19850	19850	0
558	20240621	102600	37085840	19850	19850	19850	19850	0
559	20240621	102500	37085840	19850	19850	19850	19850	0
560	20240621	102400	37085840	19850	19840	19850	19840	3
561	20240621	102300	37026300	19810	19810	19810	19810	0
562	20240621	102200	37026300	19810	19810	19810	19810	0
563	20240621	102100	37026300	19810	19810	19810	19810	32
564	20240621	102000	36392380	19800	19800	19800	19800	0
565	20240621	101900	36392380	19800	19800	19800	19800	1
566	20240621	101800	36372580	19800	19800	19800	19800	25
567	20240621	101700	35877580	19800	19800	19800	19800	10
568	20240621	101600	35679580	19800	19800	19800	19800	1
569	20240621	101500	35659780	19800	19800	19800	19800	1
570	20240621	101400	35639980	19800	19800	19800	19800	1
571	20240621	101300	35620180	19800	19790	19800	19790	4
572	20240621	101200	35541010	19800	19810	19810	19800	28
573	20240621	101100	34986560	19810	19810	19810	19810	11
574	20240621	101000	34768650	19810	19810	19810	19810	0
575	20240621	100900	34768650	19810	19810	19810	19810	0
576	20240621	100800	34768650	19810	19810	19810	19810	0
577	20240621	100700	34768650	19810	19810	19810	19810	0
578	20240621	100600	34768650	19810	19810	19810	19810	0
579	20240621	100500	34768650	19810	19810	19810	19810	40
580	20240621	100400	33976250	19810	19810	19810	19810	0
581	20240621	100300	33976250	19810	19810	19810	19810	0
582	20240621	100200	33976250	19810	19800	19810	19800	4
583	20240621	100100	33897030	19810	19810	19810	19810	0
584	20240621	100000	33897030	19810	19810	19810	19810	5
585	20240621	095900	33797980	19810	19810	19810	19810	1
586	20240621	095800	33778170	19810	19810	19810	19810	1
587	20240621	095700	33758360	19810	19800	19810	19800	13
588	20240621	095600	33500950	19800	19800	19800	19800	10
589	20240621	095500	33302950	19800	19800	19800	19800	1
590	20240621	095400	33283150	19790	19790	19790	19790	0
591	20240621	095300	33283150	19790	19790	19790	19790	1
592	20240621	095200	33263360	19790	19790	19790	19790	6
593	20240621	095100	33144620	19790	19790	19790	19790	3
594	20240621	095000	33085250	19790	19790	19790	19790	2
595	20240621	094900	33045670	19780	19780	19780	19780	0
596	20240621	094800	33045670	19780	19780	19780	19780	0
597	20240621	094700	33045670	19780	19780	19780	19780	0
598	20240621	094600	33045670	19780	19780	19780	19780	0
599	20240621	094500	33045670	19780	19780	19780	19780	0
600	20240621	094400	33045670	19780	19780	19780	19780	0
601	20240621	094300	33045670	19780	19780	19780	19780	0
602	20240621	094200	33045670	19780	19780	19780	19780	0
603	20240621	094100	33045670	19780	19780	19780	19780	0
604	20240621	094000	33045670	19780	19780	19780	19780	100
605	20240621	093900	31067670	19780	19780	19780	19780	0
606	20240621	093800	31067670	19780	19780	19780	19780	0
607	20240621	093700	31067670	19780	19780	19780	19780	0
608	20240621	093600	31067670	19780	19780	19780	19780	1
609	20240621	093500	31047890	19780	19780	19780	19780	130
610	20240621	093400	28476490	19780	19780	19780	19780	0
611	20240621	093300	28476490	19780	19780	19780	19780	0
612	20240621	093200	28476490	19780	19780	19780	19780	0
613	20240621	093100	28476490	19780	19780	19780	19780	0
614	20240621	093000	28476490	19780	19780	19780	19780	8
615	20240621	092900	28318250	19770	19770	19770	19770	0
616	20240621	092800	28318250	19770	19770	19770	19770	0
617	20240621	092700	28318250	19770	19800	19800	19770	134
618	20240621	092600	25667150	19800	19800	19800	19800	33
619	20240621	092500	25013750	19800	19810	19810	19800	76
620	20240621	092400	23508860	19810	19810	19810	19810	1
621	20240621	092300	23489050	19850	19830	19850	19830	2
622	20240621	092200	23449370	19850	19840	19850	19810	149
623	20240621	092100	20497520	19850	19820	19850	19820	118
624	20240621	092000	18155640	19820	19840	19840	19820	86
625	20240621	091900	16450730	19850	19880	19880	19850	23
626	20240621	091800	15994120	19850	19850	19850	19840	151
627	20240621	091700	12998260	19880	19840	19880	19840	147
628	20240621	091600	10081740	19840	19840	19840	19840	1
629	20240621	091500	10061900	19830	19830	19830	19830	0
630	20240621	091400	10061900	19830	19830	19830	19830	16
631	20240621	091300	9744620	19840	19860	19870	19840	121
632	20240621	091200	7342800	19900	19900	19900	19900	0
633	20240621	091100	7342800	19900	19900	19900	19900	1
634	20240621	091000	7322900	19840	19840	19840	19840	6
635	20240621	090900	7203860	19920	19930	19930	19920	14
636	20240621	090800	6924920	19940	19890	19940	19890	255
637	20240621	090700	1847080	19840	19850	19850	19840	28
638	20240621	090600	1291400	19850	19850	19850	19850	11
639	20240621	090500	1073050	19850	19850	19850	19850	3
640	20240621	090400	1013500	19840	19840	19840	19840	0
641	20240621	090300	1013500	19840	19840	19840	19840	1
642	20240621	090200	993660	19850	19850	19850	19850	6
643	20240621	090100	874560	19840	19840	19840	19840	2
644	20240621	090000	834880	19850	19890	19890	19850	42