KissMeData/311390/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	210600	119544090	5860	5860	5860	5860	801
3	20240621	210500	119544090	5860	5860	5860	5860	0
4	20240621	210400	119544090	5860	5860	5860	5860	0
5	20240621	210300	119544090	5860	5860	5860	5860	0
6	20240621	210200	119544090	5860	5860	5860	5860	0
7	20240621	210100	119544090	5860	5860	5860	5860	0
8	20240621	210000	119544090	5860	5860	5860	5860	0
9	20240621	205900	119544090	5860	5860	5860	5860	0
10	20240621	205800	119544090	5860	5860	5860	5860	0
11	20240621	205700	119544090	5860	5860	5860	5860	0
12	20240621	205600	119544090	5860	5860	5860	5860	0
13	20240621	205500	119544090	5860	5860	5860	5860	0
14	20240621	205400	119544090	5860	5860	5860	5860	0
15	20240621	205300	119544090	5860	5860	5860	5860	0
16	20240621	205200	119544090	5860	5860	5860	5860	0
17	20240621	205100	119544090	5860	5860	5860	5860	0
18	20240621	205000	119544090	5860	5860	5860	5860	0
19	20240621	204900	119544090	5860	5860	5860	5860	0
20	20240621	204800	119544090	5860	5860	5860	5860	0
21	20240621	204700	119544090	5860	5860	5860	5860	0
22	20240621	204600	119544090	5860	5860	5860	5860	0
23	20240621	204500	119544090	5860	5860	5860	5860	0
24	20240621	204400	119544090	5860	5860	5860	5860	0
25	20240621	204300	119544090	5860	5860	5860	5860	0
26	20240621	204200	119544090	5860	5860	5860	5860	0
27	20240621	204100	119544090	5860	5860	5860	5860	0
28	20240621	204000	119544090	5860	5860	5860	5860	0
29	20240621	203900	119544090	5860	5860	5860	5860	0
30	20240621	203800	119544090	5860	5860	5860	5860	0
31	20240621	203700	119544090	5860	5860	5860	5860	0
32	20240621	203600	119544090	5860	5860	5860	5860	801
33	20240621	203500	119544090	5860	5860	5860	5860	0
34	20240621	203400	119544090	5860	5860	5860	5860	0
35	20240621	203300	119544090	5860	5860	5860	5860	0
36	20240621	203200	119544090	5860	5860	5860	5860	0
37	20240621	203100	119544090	5860	5860	5860	5860	0
38	20240621	203000	119544090	5860	5860	5860	5860	0
39	20240621	202900	119544090	5860	5860	5860	5860	0
40	20240621	202800	119544090	5860	5860	5860	5860	0
41	20240621	202700	119544090	5860	5860	5860	5860	0
42	20240621	202600	119544090	5860	5860	5860	5860	0
43	20240621	202500	119544090	5860	5860	5860	5860	0
44	20240621	202400	119544090	5860	5860	5860	5860	0
45	20240621	202300	119544090	5860	5860	5860	5860	0
46	20240621	202200	119544090	5860	5860	5860	5860	0
47	20240621	202100	119544090	5860	5860	5860	5860	0
48	20240621	202000	119544090	5860	5860	5860	5860	0
49	20240621	201900	119544090	5860	5860	5860	5860	0
50	20240621	201800	119544090	5860	5860	5860	5860	0
51	20240621	201700	119544090	5860	5860	5860	5860	0
52	20240621	201600	119544090	5860	5860	5860	5860	0
53	20240621	201500	119544090	5860	5860	5860	5860	0
54	20240621	201400	119544090	5860	5860	5860	5860	0
55	20240621	201300	119544090	5860	5860	5860	5860	0
56	20240621	201200	119544090	5860	5860	5860	5860	0
57	20240621	201100	119544090	5860	5860	5860	5860	0
58	20240621	201000	119544090	5860	5860	5860	5860	0
59	20240621	200900	119544090	5860	5860	5860	5860	0
60	20240621	200800	119544090	5860	5860	5860	5860	0
61	20240621	200700	119544090	5860	5860	5860	5860	0
62	20240621	200600	119544090	5860	5860	5860	5860	801
63	20240621	200500	119544090	5860	5860	5860	5860	0
64	20240621	200400	119544090	5860	5860	5860	5860	0
65	20240621	200300	119544090	5860	5860	5860	5860	0
66	20240621	200200	119544090	5860	5860	5860	5860	0
67	20240621	200100	119544090	5860	5860	5860	5860	0
68	20240621	200000	119544090	5860	5860	5860	5860	0
69	20240621	195900	119544090	5860	5860	5860	5860	0
70	20240621	195800	119544090	5860	5860	5860	5860	0
71	20240621	195700	119544090	5860	5860	5860	5860	0
72	20240621	195600	119544090	5860	5860	5860	5860	0
73	20240621	195500	119544090	5860	5860	5860	5860	0
74	20240621	195400	119544090	5860	5860	5860	5860	0
75	20240621	195300	119544090	5860	5860	5860	5860	0
76	20240621	195200	119544090	5860	5860	5860	5860	0
77	20240621	195100	119544090	5860	5860	5860	5860	0
78	20240621	195000	119544090	5860	5860	5860	5860	0
79	20240621	194900	119544090	5860	5860	5860	5860	0
80	20240621	194800	119544090	5860	5860	5860	5860	0
81	20240621	194700	119544090	5860	5860	5860	5860	0
82	20240621	194600	119544090	5860	5860	5860	5860	0
83	20240621	194500	119544090	5860	5860	5860	5860	0
84	20240621	194400	119544090	5860	5860	5860	5860	0
85	20240621	194300	119544090	5860	5860	5860	5860	0
86	20240621	194200	119544090	5860	5860	5860	5860	0
87	20240621	194100	119544090	5860	5860	5860	5860	0
88	20240621	194000	119544090	5860	5860	5860	5860	0
89	20240621	193900	119544090	5860	5860	5860	5860	0
90	20240621	193800	119544090	5860	5860	5860	5860	0
91	20240621	193700	119544090	5860	5860	5860	5860	0
92	20240621	193600	119544090	5860	5860	5860	5860	801
93	20240621	193500	119544090	5860	5860	5860	5860	0
94	20240621	193400	119544090	5860	5860	5860	5860	0
95	20240621	193300	119544090	5860	5860	5860	5860	0
96	20240621	193200	119544090	5860	5860	5860	5860	0
97	20240621	193100	119544090	5860	5860	5860	5860	0
98	20240621	193000	119544090	5860	5860	5860	5860	0
99	20240621	192900	119544090	5860	5860	5860	5860	0
100	20240621	192800	119544090	5860	5860	5860	5860	0
101	20240621	192700	119544090	5860	5860	5860	5860	0
102	20240621	192600	119544090	5860	5860	5860	5860	0
103	20240621	192500	119544090	5860	5860	5860	5860	0
104	20240621	192400	119544090	5860	5860	5860	5860	0
105	20240621	192300	119544090	5860	5860	5860	5860	0
106	20240621	192200	119544090	5860	5860	5860	5860	0
107	20240621	192100	119544090	5860	5860	5860	5860	0
108	20240621	192000	119544090	5860	5860	5860	5860	0
109	20240621	191900	119544090	5860	5860	5860	5860	0
110	20240621	191800	119544090	5860	5860	5860	5860	0
111	20240621	191700	119544090	5860	5860	5860	5860	0
112	20240621	191600	119544090	5860	5860	5860	5860	0
113	20240621	191500	119544090	5860	5860	5860	5860	0
114	20240621	191400	119544090	5860	5860	5860	5860	0
115	20240621	191300	119544090	5860	5860	5860	5860	0
116	20240621	191200	119544090	5860	5860	5860	5860	0
117	20240621	191100	119544090	5860	5860	5860	5860	0
118	20240621	191000	119544090	5860	5860	5860	5860	0
119	20240621	190900	119544090	5860	5860	5860	5860	0
120	20240621	190800	119544090	5860	5860	5860	5860	0
121	20240621	190700	119544090	5860	5860	5860	5860	0
122	20240621	190600	119544090	5860	5860	5860	5860	801
123	20240621	190500	119544090	5860	5860	5860	5860	0
124	20240621	190400	119544090	5860	5860	5860	5860	0
125	20240621	190300	119544090	5860	5860	5860	5860	0
126	20240621	190200	119544090	5860	5860	5860	5860	0
127	20240621	190100	119544090	5860	5860	5860	5860	0
128	20240621	190000	119544090	5860	5860	5860	5860	0
129	20240621	185900	119544090	5860	5860	5860	5860	0
130	20240621	185800	119544090	5860	5860	5860	5860	0
131	20240621	185700	119544090	5860	5860	5860	5860	0
132	20240621	185600	119544090	5860	5860	5860	5860	0
133	20240621	185500	119544090	5860	5860	5860	5860	0
134	20240621	185400	119544090	5860	5860	5860	5860	0
135	20240621	185300	119544090	5860	5860	5860	5860	0
136	20240621	185200	119544090	5860	5860	5860	5860	0
137	20240621	185100	119544090	5860	5860	5860	5860	0
138	20240621	185000	119544090	5860	5860	5860	5860	0
139	20240621	184900	119544090	5860	5860	5860	5860	0
140	20240621	184800	119544090	5860	5860	5860	5860	0
141	20240621	184700	119544090	5860	5860	5860	5860	0
142	20240621	184600	119544090	5860	5860	5860	5860	0
143	20240621	184500	119544090	5860	5860	5860	5860	0
144	20240621	184400	119544090	5860	5860	5860	5860	0
145	20240621	184300	119544090	5860	5860	5860	5860	0
146	20240621	184200	119544090	5860	5860	5860	5860	0
147	20240621	184100	119544090	5860	5860	5860	5860	0
148	20240621	184000	119544090	5860	5860	5860	5860	0
149	20240621	183900	119544090	5860	5860	5860	5860	0
150	20240621	183800	119544090	5860	5860	5860	5860	0
151	20240621	183700	119544090	5860	5860	5860	5860	0
152	20240621	183600	119544090	5860	5860	5860	5860	801
153	20240621	183500	119544090	5860	5860	5860	5860	0
154	20240621	183400	119544090	5860	5860	5860	5860	0
155	20240621	183300	119544090	5860	5860	5860	5860	0
156	20240621	183200	119544090	5860	5860	5860	5860	0
157	20240621	183100	119544090	5860	5860	5860	5860	0
158	20240621	183000	119544090	5860	5860	5860	5860	0
159	20240621	182900	119544090	5860	5860	5860	5860	0
160	20240621	182800	119544090	5860	5860	5860	5860	0
161	20240621	182700	119544090	5860	5860	5860	5860	0
162	20240621	182600	119544090	5860	5860	5860	5860	0
163	20240621	182500	119544090	5860	5860	5860	5860	0
164	20240621	182400	119544090	5860	5860	5860	5860	0
165	20240621	182300	119544090	5860	5860	5860	5860	0
166	20240621	182200	119544090	5860	5860	5860	5860	0
167	20240621	182100	119544090	5860	5860	5860	5860	0
168	20240621	182000	119544090	5860	5860	5860	5860	0
169	20240621	181900	119544090	5860	5860	5860	5860	0
170	20240621	181800	119544090	5860	5860	5860	5860	0
171	20240621	181700	119544090	5860	5860	5860	5860	0
172	20240621	181600	119544090	5860	5860	5860	5860	0
173	20240621	181500	119544090	5860	5860	5860	5860	0
174	20240621	181400	119544090	5860	5860	5860	5860	0
175	20240621	181300	119544090	5860	5860	5860	5860	0
176	20240621	181200	119544090	5860	5860	5860	5860	0
177	20240621	181100	119544090	5860	5860	5860	5860	0
178	20240621	181000	119544090	5860	5860	5860	5860	0
179	20240621	180900	119544090	5860	5860	5860	5860	0
180	20240621	180800	119544090	5860	5860	5860	5860	0
181	20240621	180700	119544090	5860	5860	5860	5860	0
182	20240621	180600	119544090	5860	5860	5860	5860	801
183	20240621	180500	119544090	5860	5860	5860	5860	0
184	20240621	180400	119544090	5860	5860	5860	5860	0
185	20240621	180300	119544090	5860	5860	5860	5860	0
186	20240621	180200	119544090	5860	5860	5860	5860	0
187	20240621	180100	119544090	5860	5860	5860	5860	0
188	20240621	180000	119544090	5860	5860	5860	5860	0
189	20240621	175900	119544090	5860	5860	5860	5860	0
190	20240621	175800	119544090	5860	5860	5860	5860	0
191	20240621	175700	119544090	5860	5860	5860	5860	0
192	20240621	175600	119544090	5860	5860	5860	5860	0
193	20240621	175500	119544090	5860	5860	5860	5860	0
194	20240621	175400	119544090	5860	5860	5860	5860	0
195	20240621	175300	119544090	5860	5860	5860	5860	0
196	20240621	175200	119544090	5860	5860	5860	5860	0
197	20240621	175100	119544090	5860	5860	5860	5860	0
198	20240621	175000	119544090	5860	5860	5860	5860	0
199	20240621	174900	119544090	5860	5860	5860	5860	0
200	20240621	174800	119544090	5860	5860	5860	5860	0
201	20240621	174700	119544090	5860	5860	5860	5860	0
202	20240621	174600	119544090	5860	5860	5860	5860	0
203	20240621	174500	119544090	5860	5860	5860	5860	0
204	20240621	174400	119544090	5860	5860	5860	5860	0
205	20240621	174300	119544090	5860	5860	5860	5860	0
206	20240621	174200	119544090	5860	5860	5860	5860	0
207	20240621	174100	119544090	5860	5860	5860	5860	0
208	20240621	174000	119544090	5860	5860	5860	5860	0
209	20240621	173900	119544090	5860	5860	5860	5860	0
210	20240621	173800	119544090	5860	5860	5860	5860	0
211	20240621	173700	119544090	5860	5860	5860	5860	0
212	20240621	173600	119544090	5860	5860	5860	5860	801
213	20240621	173500	119544090	5860	5860	5860	5860	0
214	20240621	173400	119544090	5860	5860	5860	5860	0
215	20240621	173300	119544090	5860	5860	5860	5860	0
216	20240621	173200	119544090	5860	5860	5860	5860	0
217	20240621	173100	119544090	5860	5860	5860	5860	0
218	20240621	173000	119544090	5860	5860	5860	5860	0
219	20240621	172900	119544090	5860	5860	5860	5860	0
220	20240621	172800	119544090	5860	5860	5860	5860	0
221	20240621	172700	119544090	5860	5860	5860	5860	0
222	20240621	172600	119544090	5860	5860	5860	5860	0
223	20240621	172500	119544090	5860	5860	5860	5860	0
224	20240621	172400	119544090	5860	5860	5860	5860	0
225	20240621	172300	119544090	5860	5860	5860	5860	0
226	20240621	172200	119544090	5860	5860	5860	5860	0
227	20240621	172100	119544090	5860	5860	5860	5860	0
228	20240621	172000	119544090	5860	5860	5860	5860	0
229	20240621	171900	119544090	5860	5860	5860	5860	0
230	20240621	171800	119544090	5860	5860	5860	5860	0
231	20240621	171700	119544090	5860	5860	5860	5860	0
232	20240621	171600	119544090	5860	5860	5860	5860	0
233	20240621	171500	119544090	5860	5860	5860	5860	0
234	20240621	171400	119544090	5860	5860	5860	5860	0
235	20240621	171300	119544090	5860	5860	5860	5860	0
236	20240621	171200	119544090	5860	5860	5860	5860	0
237	20240621	171100	119544090	5860	5860	5860	5860	0
238	20240621	171000	119544090	5860	5860	5860	5860	0
239	20240621	170900	119544090	5860	5860	5860	5860	0
240	20240621	170800	119544090	5860	5860	5860	5860	0
241	20240621	170700	119544090	5860	5860	5860	5860	0
242	20240621	170600	119544090	5860	5860	5860	5860	801
243	20240621	170500	119544090	5860	5860	5860	5860	0
244	20240621	170400	119544090	5860	5860	5860	5860	0
245	20240621	170300	119544090	5860	5860	5860	5860	0
246	20240621	170200	119544090	5860	5860	5860	5860	0
247	20240621	170100	119544090	5860	5860	5860	5860	0
248	20240621	170000	119544090	5860	5860	5860	5860	0
249	20240621	165900	119544090	5860	5860	5860	5860	0
250	20240621	165800	119544090	5860	5860	5860	5860	0
251	20240621	165700	119544090	5860	5860	5860	5860	0
252	20240621	165600	119544090	5860	5860	5860	5860	0
253	20240621	165500	119544090	5860	5860	5860	5860	0
254	20240621	165400	119544090	5860	5860	5860	5860	0
255	20240621	165300	119544090	5860	5860	5860	5860	0
256	20240621	165200	119544090	5860	5860	5860	5860	0
257	20240621	165100	119544090	5860	5860	5860	5860	0
258	20240621	165000	119544090	5860	5860	5860	5860	0
259	20240621	164900	119544090	5860	5860	5860	5860	0
260	20240621	164800	119544090	5860	5860	5860	5860	0
261	20240621	164700	119544090	5860	5860	5860	5860	0
262	20240621	164600	119544090	5860	5860	5860	5860	0
263	20240621	164500	119544090	5860	5860	5860	5860	0
264	20240621	164400	119544090	5860	5860	5860	5860	0
265	20240621	164300	119544090	5860	5860	5860	5860	0
266	20240621	164200	119544090	5860	5860	5860	5860	0
267	20240621	164100	119544090	5860	5860	5860	5860	0
268	20240621	164000	119544090	5860	5860	5860	5860	0
269	20240621	163900	119544090	5860	5860	5860	5860	0
270	20240621	163800	119544090	5860	5860	5860	5860	0
271	20240621	163700	119544090	5860	5860	5860	5860	0
272	20240621	163600	119544090	5860	5860	5860	5860	801
273	20240621	163500	119544090	5860	5860	5860	5860	0
274	20240621	163400	119544090	5860	5860	5860	5860	0
275	20240621	163300	119544090	5860	5860	5860	5860	0
276	20240621	163200	119544090	5860	5860	5860	5860	0
277	20240621	163100	119544090	5860	5860	5860	5860	0
278	20240621	163000	119544090	5860	5860	5860	5860	0
279	20240621	162900	119544090	5860	5860	5860	5860	0
280	20240621	162800	119544090	5860	5860	5860	5860	0
281	20240621	162700	119544090	5860	5860	5860	5860	0
282	20240621	162600	119544090	5860	5860	5860	5860	0
283	20240621	162500	119544090	5860	5860	5860	5860	0
284	20240621	162400	119544090	5860	5860	5860	5860	0
285	20240621	162300	119544090	5860	5860	5860	5860	0
286	20240621	162200	119544090	5860	5860	5860	5860	0
287	20240621	162100	119544090	5860	5860	5860	5860	0
288	20240621	162000	119544090	5860	5860	5860	5860	0
289	20240621	161900	119544090	5860	5860	5860	5860	0
290	20240621	161800	119544090	5860	5860	5860	5860	0
291	20240621	161700	119544090	5860	5860	5860	5860	0
292	20240621	161600	119544090	5860	5860	5860	5860	0
293	20240621	161500	119544090	5860	5860	5860	5860	0
294	20240621	161400	119544090	5860	5860	5860	5860	0
295	20240621	161300	119544090	5860	5860	5860	5860	0
296	20240621	161200	119544090	5860	5860	5860	5860	0
297	20240621	161100	119544090	5860	5860	5860	5860	0
298	20240621	161000	119544090	5860	5860	5860	5860	0
299	20240621	160900	119544090	5860	5860	5860	5860	0
300	20240621	160800	119544090	5860	5860	5860	5860	0
301	20240621	160700	119544090	5860	5860	5860	5860	0
302	20240621	160600	119544090	5860	5860	5860	5860	801
303	20240621	160500	119544090	5860	5860	5860	5860	0
304	20240621	160400	119544090	5860	5860	5860	5860	0
305	20240621	160300	119544090	5860	5860	5860	5860	0
306	20240621	160200	119544090	5860	5860	5860	5860	0
307	20240621	160100	119544090	5860	5860	5860	5860	0
308	20240621	160000	119544090	5860	5860	5860	5860	0
309	20240621	155900	119544090	5860	5860	5860	5860	0
310	20240621	155800	119544090	5860	5860	5860	5860	0
311	20240621	155700	119544090	5860	5860	5860	5860	0
312	20240621	155600	119544090	5860	5860	5860	5860	0
313	20240621	155500	119544090	5860	5860	5860	5860	0
314	20240621	155400	119544090	5860	5860	5860	5860	0
315	20240621	155300	119544090	5860	5860	5860	5860	0
316	20240621	155200	119544090	5860	5860	5860	5860	0
317	20240621	155100	119544090	5860	5860	5860	5860	0
318	20240621	155000	119544090	5860	5860	5860	5860	0
319	20240621	154900	119544090	5860	5860	5860	5860	0
320	20240621	154800	119544090	5860	5860	5860	5860	0
321	20240621	154700	119544090	5860	5860	5860	5860	0
322	20240621	154600	119544090	5860	5860	5860	5860	0
323	20240621	154500	119544090	5860	5860	5860	5860	0
324	20240621	154400	119544090	5860	5860	5860	5860	0
325	20240621	154300	119544090	5860	5860	5860	5860	0
326	20240621	154200	119544090	5860	5860	5860	5860	0
327	20240621	154100	119544090	5860	5860	5860	5860	0
328	20240621	154000	119544090	5860	5860	5860	5860	0
329	20240621	153900	119544090	5860	5860	5860	5860	0
330	20240621	153800	119544090	5860	5860	5860	5860	0
331	20240621	153700	119544090	5860	5860	5860	5860	0
332	20240621	153600	119544090	5860	5860	5860	5860	801
333	20240621	153500	119544090	5860	5860	5860	5860	0
334	20240621	153400	119544090	5860	5860	5860	5860	0
335	20240621	153300	119544090	5860	5860	5860	5860	0
336	20240621	153200	119544090	5860	5860	5860	5860	0
337	20240621	153100	119544090	5860	5860	5860	5860	0
338	20240621	153000	119544090	5860	5860	5860	5860	801
339	20240621	152900	114850230	5850	5850	5850	5850	0
340	20240621	152800	114850230	5850	5850	5850	5850	0
341	20240621	152700	114850230	5850	5850	5850	5850	0
342	20240621	152600	114850230	5850	5850	5850	5850	0
343	20240621	152500	114850230	5850	5850	5850	5850	0
344	20240621	152400	114850230	5850	5850	5850	5850	0
345	20240621	152300	114850230	5850	5850	5850	5850	0
346	20240621	152200	114850230	5850	5850	5850	5850	0
347	20240621	152100	114850230	5850	5850	5850	5850	0
348	20240621	152000	114850230	5850	5850	5850	5850	0
349	20240621	151900	114850230	5850	5850	5850	5850	0
350	20240621	151800	114850230	5850	5830	5850	5830	92
351	20240621	151700	114313830	5830	5820	5830	5820	2
352	20240621	151600	114302180	5840	5840	5840	5840	1
353	20240621	151500	114296340	5810	5830	5850	5810	343
354	20240621	151400	112301300	5850	5850	5850	5850	0
355	20240621	151300	112301300	5850	5850	5850	5850	0
356	20240621	151200	112301300	5850	5850	5850	5850	0
357	20240621	151100	112301300	5850	5850	5850	5850	1
358	20240621	151000	112295450	5830	5830	5830	5830	69
359	20240621	150900	111893180	5850	5850	5850	5850	0
360	20240621	150800	111893180	5850	5850	5850	5850	0
361	20240621	150700	111893180	5850	5850	5850	5850	0
362	20240621	150600	111893180	5850	5850	5850	5850	0
363	20240621	150500	111893180	5850	5850	5850	5850	0
364	20240621	150400	111893180	5850	5850	5850	5850	0
365	20240621	150300	111893180	5850	5850	5850	5850	100
366	20240621	150200	111308180	5850	5850	5850	5850	0
367	20240621	150100	111308180	5850	5850	5850	5850	0
368	20240621	150000	111308180	5850	5850	5850	5850	0
369	20240621	145900	111308180	5850	5850	5850	5850	0
370	20240621	145800	111308180	5850	5850	5850	5850	30
371	20240621	145700	111132680	5850	5850	5850	5850	50
372	20240621	145600	110840180	5850	5850	5850	5850	20
373	20240621	145500	110723180	5850	5850	5850	5850	0
374	20240621	145400	110723180	5850	5850	5850	5850	0
375	20240621	145300	110723180	5850	5850	5850	5850	0
376	20240621	145200	110723180	5850	5850	5850	5850	0
377	20240621	145100	110723180	5850	5850	5850	5850	0
378	20240621	145000	110723180	5850	5850	5850	5850	1
379	20240621	144900	110717330	5860	5860	5860	5860	0
380	20240621	144800	110717330	5860	5860	5860	5860	0
381	20240621	144700	110717330	5860	5860	5860	5860	0
382	20240621	144600	110717330	5860	5860	5860	5860	0
383	20240621	144500	110717330	5860	5860	5860	5860	0
384	20240621	144400	110717330	5860	5860	5860	5860	0
385	20240621	144300	110717330	5860	5860	5860	5860	0
386	20240621	144200	110717330	5860	5860	5860	5860	0
387	20240621	144100	110717330	5860	5860	5860	5860	0
388	20240621	144000	110717330	5860	5860	5860	5860	0
389	20240621	143900	110717330	5860	5860	5860	5860	1
390	20240621	143800	110711470	5830	5830	5830	5830	1
391	20240621	143700	110705640	5830	5830	5830	5830	0
392	20240621	143600	110705640	5830	5830	5830	5830	0
393	20240621	143500	110705640	5830	5830	5830	5830	0
394	20240621	143400	110705640	5830	5830	5830	5830	0
395	20240621	143300	110705640	5830	5830	5830	5830	26
396	20240621	143200	110554060	5830	5830	5830	5830	0
397	20240621	143100	110554060	5830	5840	5840	5830	34
398	20240621	143000	110355690	5870	5870	5870	5870	0
399	20240621	142900	110355690	5870	5870	5870	5870	1
400	20240621	142800	110349820	5850	5850	5850	5850	26
401	20240621	142700	110197720	5840	5830	5840	5830	852
402	20240621	142600	105225710	5830	5820	5830	5820	7
403	20240621	142500	105184960	5830	5820	5830	5820	64
404	20240621	142400	104812040	5820	5810	5820	5810	401
405	20240621	142300	102482220	5810	5810	5810	5810	20
406	20240621	142200	102366020	5830	5830	5830	5830	0
407	20240621	142100	102366020	5830	5830	5830	5830	0
408	20240621	142000	102366020	5830	5820	5830	5820	2
409	20240621	141900	102354370	5820	5820	5820	5820	0
410	20240621	141800	102354370	5820	5820	5820	5820	0
411	20240621	141700	102354370	5820	5820	5820	5820	0
412	20240621	141600	102354370	5820	5820	5820	5820	0
413	20240621	141500	102354370	5820	5820	5820	5820	0
414	20240621	141400	102354370	5820	5820	5820	5820	0
415	20240621	141300	102354370	5820	5820	5820	5820	0
416	20240621	141200	102354370	5820	5820	5820	5820	0
417	20240621	141100	102354370	5820	5820	5820	5820	0
418	20240621	141000	102354370	5820	5820	5820	5820	0
419	20240621	140900	102354370	5820	5820	5820	5820	0
420	20240621	140800	102354370	5820	5820	5820	5820	0
421	20240621	140700	102354370	5820	5820	5820	5820	0
422	20240621	140600	102354370	5820	5820	5820	5820	2
423	20240621	140500	102342730	5820	5820	5820	5820	0
424	20240621	140400	102342730	5820	5820	5820	5820	0
425	20240621	140300	102342730	5820	5820	5820	5820	0
426	20240621	140200	102342730	5820	5830	5830	5820	12
427	20240621	140100	102272790	5810	5810	5810	5810	0
428	20240621	140000	102272790	5810	5810	5810	5810	0
429	20240621	135900	102272790	5810	5810	5810	5810	0
430	20240621	135800	102272790	5810	5810	5810	5810	78
431	20240621	135700	101819610	5810	5820	5820	5810	1718
432	20240621	135600	91833830	5860	5860	5860	5860	0
433	20240621	135500	91833830	5860	5860	5860	5860	0
434	20240621	135400	91833830	5860	5860	5860	5860	0
435	20240621	135300	91833830	5860	5860	5860	5860	0
436	20240621	135200	91833830	5860	5860	5860	5860	0
437	20240621	135100	91833830	5860	5860	5860	5860	0
438	20240621	135000	91833830	5860	5860	5860	5860	0
439	20240621	134900	91833830	5860	5860	5860	5860	0
440	20240621	134800	91833830	5860	5860	5860	5860	0
441	20240621	134700	91833830	5860	5860	5860	5860	0
442	20240621	134600	91833830	5860	5860	5860	5860	0
443	20240621	134500	91833830	5860	5860	5860	5860	0
444	20240621	134400	91833830	5860	5860	5860	5860	0
445	20240621	134300	91833830	5860	5860	5860	5860	0
446	20240621	134200	91833830	5860	5860	5860	5860	0
447	20240621	134100	91833830	5860	5860	5860	5860	1
448	20240621	134000	91827970	5830	5830	5830	5830	0
449	20240621	133900	91827970	5830	5830	5830	5830	0
450	20240621	133800	91827970	5830	5850	5850	5830	340
451	20240621	133700	89844800	5860	5860	5860	5860	0
452	20240621	133600	89844800	5860	5860	5860	5860	1
453	20240621	133500	89838940	5860	5860	5860	5860	0
454	20240621	133400	89838940	5860	5860	5860	5860	0
455	20240621	133300	89838940	5860	5860	5860	5860	0
456	20240621	133200	89838940	5860	5860	5860	5860	0
457	20240621	133100	89838940	5860	5860	5860	5860	0
458	20240621	133000	89838940	5860	5860	5860	5860	0
459	20240621	132900	89838940	5860	5860	5860	5860	0
460	20240621	132800	89838940	5860	5860	5860	5860	0
461	20240621	132700	89838940	5860	5860	5860	5860	0
462	20240621	132600	89838940	5860	5860	5860	5860	0
463	20240621	132500	89838940	5860	5860	5860	5860	0
464	20240621	132400	89838940	5860	5860	5860	5860	1
465	20240621	132300	89833080	5860	5860	5860	5860	1
466	20240621	132200	89827220	5860	5860	5860	5860	9
467	20240621	132100	89774480	5870	5870	5870	5870	0
468	20240621	132000	89774480	5870	5870	5870	5870	0
469	20240621	131900	89774480	5870	5870	5870	5870	0
470	20240621	131800	89774480	5870	5870	5870	5870	0
471	20240621	131700	89774480	5870	5870	5870	5870	0
472	20240621	131600	89774480	5870	5870	5870	5870	0
473	20240621	131500	89774480	5870	5870	5870	5870	0
474	20240621	131400	89774480	5870	5870	5870	5870	0
475	20240621	131300	89774480	5870	5870	5870	5870	0
476	20240621	131200	89774480	5870	5870	5870	5870	0
477	20240621	131100	89774480	5870	5870	5870	5870	0
478	20240621	131000	89774480	5870	5870	5870	5870	1
479	20240621	130900	89768610	5840	5840	5840	5840	2
480	20240621	130800	89756930	5870	5870	5870	5870	10
481	20240621	130700	89698230	5870	5870	5870	5870	0
482	20240621	130600	89698230	5870	5870	5870	5870	0
483	20240621	130500	89698230	5870	5870	5870	5870	0
484	20240621	130400	89698230	5870	5870	5870	5870	0
485	20240621	130300	89698230	5870	5870	5870	5870	0
486	20240621	130200	89698230	5870	5870	5870	5870	0
487	20240621	130100	89698230	5870	5870	5870	5870	0
488	20240621	130000	89698230	5870	5870	5870	5870	0
489	20240621	125900	89698230	5870	5870	5870	5870	0
490	20240621	125800	89698230	5870	5870	5870	5870	0
491	20240621	125700	89698230	5870	5870	5870	5870	0
492	20240621	125600	89698230	5870	5870	5870	5870	0
493	20240621	125500	89698230	5870	5870	5870	5870	1
494	20240621	125400	89692360	5870	5870	5870	5870	0
495	20240621	125300	89692360	5870	5870	5870	5870	0
496	20240621	125200	89692360	5870	5870	5870	5870	0
497	20240621	125100	89692360	5870	5870	5870	5870	0
498	20240621	125000	89692360	5870	5870	5870	5870	0
499	20240621	124900	89692360	5870	5870	5870	5870	0
500	20240621	124800	89692360	5870	5870	5870	5870	0
501	20240621	124700	89692360	5870	5870	5870	5870	0
502	20240621	124600	89692360	5870	5870	5870	5870	0
503	20240621	124500	89692360	5870	5870	5870	5870	0
504	20240621	124400	89692360	5870	5870	5870	5870	0
505	20240621	124300	89692360	5870	5870	5870	5870	0
506	20240621	124200	89692360	5870	5870	5870	5870	0
507	20240621	124100	89692360	5870	5870	5870	5870	0
508	20240621	124000	89692360	5870	5870	5870	5870	0
509	20240621	123900	89692360	5870	5870	5870	5870	0
510	20240621	123800	89692360	5870	5870	5870	5870	0
511	20240621	123700	89692360	5870	5870	5870	5870	0
512	20240621	123600	89692360	5870	5870	5870	5870	0
513	20240621	123500	89692360	5870	5870	5870	5870	0
514	20240621	123400	89692360	5870	5870	5870	5870	20
515	20240621	123300	89574960	5870	5870	5870	5870	0
516	20240621	123200	89574960	5870	5870	5870	5870	0
517	20240621	123100	89574960	5870	5870	5870	5870	0
518	20240621	123000	89574960	5870	5870	5870	5870	0
519	20240621	122900	89574960	5870	5870	5870	5870	0
520	20240621	122800	89574960	5870	5870	5870	5870	0
521	20240621	122700	89574960	5870	5870	5870	5870	0
522	20240621	122600	89574960	5870	5870	5870	5870	0
523	20240621	122500	89574960	5870	5870	5870	5870	0
524	20240621	122400	89574960	5870	5870	5870	5870	0
525	20240621	122300	89574960	5870	5870	5870	5870	0
526	20240621	122200	89574960	5870	5870	5870	5870	0
527	20240621	122100	89574960	5870	5870	5870	5870	0
528	20240621	122000	89574960	5870	5870	5870	5870	0
529	20240621	121900	89574960	5870	5870	5870	5870	0
530	20240621	121800	89574960	5870	5870	5870	5870	0
531	20240621	121700	89574960	5870	5870	5870	5870	0
532	20240621	121600	89574960	5870	5870	5870	5870	0
533	20240621	121500	89574960	5870	5870	5870	5870	0
534	20240621	121400	89574960	5870	5870	5870	5870	0
535	20240621	121300	89574960	5870	5870	5870	5870	1
536	20240621	121200	89569090	5860	5860	5860	5860	1
537	20240621	121100	89563230	5820	5870	5870	5820	515
538	20240621	121000	86558400	5870	5870	5870	5870	0
539	20240621	120900	86558400	5870	5870	5870	5870	0
540	20240621	120800	86558400	5870	5870	5870	5870	0
541	20240621	120700	86558400	5870	5870	5870	5870	0
542	20240621	120600	86558400	5870	5870	5870	5870	0
543	20240621	120500	86558400	5870	5870	5870	5870	0
544	20240621	120400	86558400	5870	5870	5870	5870	0
545	20240621	120300	86558400	5870	5870	5870	5870	0
546	20240621	120200	86558400	5870	5870	5870	5870	0
547	20240621	120100	86558400	5870	5870	5870	5870	0
548	20240621	120000	86558400	5870	5870	5870	5870	0
549	20240621	115900	86558400	5870	5870	5870	5870	0
550	20240621	115800	86558400	5870	5870	5870	5870	0
551	20240621	115700	86558400	5870	5870	5870	5870	0
552	20240621	115600	86558400	5870	5870	5870	5870	0
553	20240621	115500	86558400	5870	5870	5870	5870	0
554	20240621	115400	86558400	5870	5870	5870	5870	0
555	20240621	115300	86558400	5870	5870	5870	5870	0
556	20240621	115200	86558400	5870	5870	5870	5870	0
557	20240621	115100	86558400	5870	5870	5870	5870	0
558	20240621	115000	86558400	5870	5870	5870	5870	0
559	20240621	114900	86558400	5870	5870	5870	5870	0
560	20240621	114800	86558400	5870	5870	5870	5870	0
561	20240621	114700	86558400	5870	5870	5870	5870	1
562	20240621	114600	86552530	5850	5850	5850	5850	0
563	20240621	114500	86552530	5850	5850	5850	5850	0
564	20240621	114400	86552530	5850	5850	5850	5850	108
565	20240621	114300	85920730	5870	5870	5870	5870	0
566	20240621	114200	85920730	5870	5870	5870	5870	1
567	20240621	114100	85914860	5860	5860	5860	5860	0
568	20240621	114000	85914860	5860	5860	5860	5860	0
569	20240621	113900	85914860	5860	5860	5860	5860	0
570	20240621	113800	85914860	5860	5860	5860	5860	0
571	20240621	113700	85914860	5860	5860	5860	5860	0
572	20240621	113600	85914860	5860	5860	5860	5860	0
573	20240621	113500	85914860	5860	5860	5860	5860	56
574	20240621	113400	85586700	5860	5860	5860	5860	0
575	20240621	113300	85586700	5860	5860	5860	5860	2
576	20240621	113200	85574980	5860	5860	5860	5860	0
577	20240621	113100	85574980	5860	5860	5860	5860	0
578	20240621	113000	85574980	5860	5860	5860	5860	1
579	20240621	112900	85569120	5830	5830	5830	5830	0
580	20240621	112800	85569120	5830	5830	5830	5830	0
581	20240621	112700	85569120	5830	5830	5830	5830	0
582	20240621	112600	85569120	5830	5830	5830	5830	0
583	20240621	112500	85569120	5830	5830	5830	5830	9
584	20240621	112400	85516650	5840	5840	5840	5840	0
585	20240621	112300	85516650	5840	5840	5840	5840	0
586	20240621	112200	85516650	5840	5850	5850	5840	20
587	20240621	112100	85399750	5850	5850	5850	5850	0
588	20240621	112000	85399750	5850	5850	5850	5850	1
589	20240621	111900	85393900	5830	5830	5830	5830	0
590	20240621	111800	85393900	5830	5830	5830	5830	0
591	20240621	111700	85393900	5830	5830	5830	5830	2
592	20240621	111600	85382240	5820	5840	5840	5820	874
593	20240621	111500	80292650	5850	5850	5850	5850	0
594	20240621	111400	80292650	5850	5850	5850	5850	37
595	20240621	111300	80076200	5860	5860	5860	5860	0
596	20240621	111200	80076200	5860	5860	5860	5860	1
597	20240621	111100	80070340	5850	5850	5850	5850	0
598	20240621	111000	80070340	5850	5850	5850	5850	0
599	20240621	110900	80070340	5850	5850	5850	5850	0
600	20240621	110800	80070340	5850	5850	5850	5850	66
601	20240621	110700	79684240	5850	5850	5850	5850	0
602	20240621	110600	79684240	5850	5850	5850	5850	0
603	20240621	110500	79684240	5850	5850	5850	5850	88
604	20240621	110400	79169440	5820	5820	5820	5820	0
605	20240621	110300	79169440	5820	5820	5820	5820	0
606	20240621	110200	79169440	5820	5820	5820	5820	1
607	20240621	110100	79163620	5820	5830	5830	5820	133
608	20240621	110000	78389490	5860	5860	5860	5860	0
609	20240621	105900	78389490	5860	5860	5860	5860	0
610	20240621	105800	78389490	5860	5860	5860	5860	0
611	20240621	105700	78389490	5860	5860	5860	5860	0
612	20240621	105600	78389490	5860	5860	5860	5860	2
613	20240621	105500	78377770	5850	5820	5850	5820	2
614	20240621	105400	78366100	5850	5850	5850	5850	0
615	20240621	105300	78366100	5850	5820	5850	5820	668
616	20240621	105200	74478310	5820	5820	5820	5820	338
617	20240621	105100	72511150	5820	5860	5860	5820	3742
618	20240621	105000	50663160	5870	5870	5870	5870	0
619	20240621	104900	50663160	5870	5870	5870	5870	0
620	20240621	104800	50663160	5870	5870	5870	5870	0
621	20240621	104700	50663160	5870	5870	5870	5870	0
622	20240621	104600	50663160	5870	5870	5870	5870	0
623	20240621	104500	50663160	5870	5870	5870	5870	0
624	20240621	104400	50663160	5870	5870	5870	5870	0
625	20240621	104300	50663160	5870	5870	5870	5870	148
626	20240621	104200	49794400	5860	5860	5860	5860	0
627	20240621	104100	49794400	5860	5860	5860	5860	0
628	20240621	104000	49794400	5860	5870	5870	5860	2276
629	20240621	103900	36453920	5870	5870	5870	5870	0
630	20240621	103800	36453920	5870	5870	5870	5870	0
631	20240621	103700	36453920	5870	5870	5870	5870	0
632	20240621	103600	36453920	5870	5880	5880	5870	1297
633	20240621	103500	28836450	5870	5900	5900	5870	1450
634	20240621	103400	20315130	5890	5890	5890	5890	0
635	20240621	103300	20315130	5890	5890	5890	5890	0
636	20240621	103200	20315130	5890	5890	5890	5890	0
637	20240621	103100	20315130	5890	5890	5890	5890	0
638	20240621	103000	20315130	5890	5890	5890	5890	0
639	20240621	102900	20315130	5890	5890	5890	5890	0
640	20240621	102800	20315130	5890	5890	5890	5890	0
641	20240621	102700	20315130	5890	5890	5890	5890	0
642	20240621	102600	20315130	5890	5890	5890	5890	0
643	20240621	102500	20315130	5890	5910	5910	5890	385
644	20240621	102400	18045290	5930	5930	5930	5930	1
645	20240621	102300	18039360	5930	5930	5930	5930	0
646	20240621	102200	18039360	5930	5930	5930	5930	0
647	20240621	102100	18039360	5930	5930	5930	5930	0
648	20240621	102000	18039360	5930	5930	5930	5930	0
649	20240621	101900	18039360	5930	5930	5930	5930	0
650	20240621	101800	18039360	5930	5930	5930	5930	2
651	20240621	101700	18027500	5930	5930	5930	5930	0
652	20240621	101600	18027500	5930	5930	5930	5930	1
653	20240621	101500	18021570	5900	5900	5900	5900	0
654	20240621	101400	18021570	5900	5900	5900	5900	0
655	20240621	101300	18021570	5900	5900	5900	5900	0
656	20240621	101200	18021570	5900	5900	5900	5900	0
657	20240621	101100	18021570	5900	5900	5900	5900	34
658	20240621	101000	17820970	5900	5900	5900	5900	0
659	20240621	100900	17820970	5900	5900	5900	5900	0
660	20240621	100800	17820970	5900	5900	5900	5900	0
661	20240621	100700	17820970	5900	5900	5900	5900	0
662	20240621	100600	17820970	5900	5900	5900	5900	397
663	20240621	100500	15478670	5930	5930	5930	5930	0
664	20240621	100400	15478670	5930	5930	5930	5930	0
665	20240621	100300	15478670	5930	5930	5930	5930	0
666	20240621	100200	15478670	5930	5930	5930	5930	0
667	20240621	100100	15478670	5930	5930	5930	5930	0
668	20240621	100000	15478670	5930	5930	5930	5930	0
669	20240621	095900	15478670	5930	5930	5930	5930	2
670	20240621	095800	15466810	5900	5900	5900	5900	0
671	20240621	095700	15466810	5900	5900	5900	5900	0
672	20240621	095600	15466810	5900	5900	5900	5900	0
673	20240621	095500	15466810	5900	5900	5900	5900	0
674	20240621	095400	15466810	5900	5900	5900	5900	0
675	20240621	095300	15466810	5900	5900	5900	5900	0
676	20240621	095200	15466810	5900	5900	5900	5900	0
677	20240621	095100	15466810	5900	5900	5900	5900	0
678	20240621	095000	15466810	5900	5900	5900	5900	0
679	20240621	094900	15466810	5900	5900	5900	5900	0
680	20240621	094800	15466810	5900	5900	5900	5900	0
681	20240621	094700	15466810	5900	5900	5900	5900	0
682	20240621	094600	15466810	5900	5900	5900	5900	0
683	20240621	094500	15466810	5900	5900	5900	5900	0
684	20240621	094400	15466810	5900	5900	5900	5900	0
685	20240621	094300	15466810	5900	5900	5900	5900	0
686	20240621	094200	15466810	5900	5900	5900	5900	0
687	20240621	094100	15466810	5900	5900	5900	5900	0
688	20240621	094000	15466810	5900	5900	5900	5900	0
689	20240621	093900	15466810	5900	5900	5900	5900	110
690	20240621	093800	14817810	5900	5900	5900	5900	0
691	20240621	093700	14817810	5900	5900	5900	5900	0
692	20240621	093600	14817810	5900	5900	5900	5900	250
693	20240621	093500	13342810	5900	5900	5900	5900	0
694	20240621	093400	13342810	5900	5900	5900	5900	0
695	20240621	093300	13342810	5900	5900	5900	5900	120
696	20240621	093200	12634810	5900	5900	5900	5900	0
697	20240621	093100	12634810	5900	5900	5900	5900	10
698	20240621	093000	12575810	5900	5900	5900	5900	98
699	20240621	092900	11997610	5930	5930	5930	5930	0
700	20240621	092800	11997610	5930	5930	5930	5930	1
701	20240621	092700	11991680	5910	5910	5910	5910	0
702	20240621	092600	11991680	5910	5910	5910	5910	0
703	20240621	092500	11991680	5910	5910	5910	5910	0
704	20240621	092400	11991680	5910	5910	5910	5910	70
705	20240621	092300	11577980	5910	5910	5910	5910	4
706	20240621	092200	11554340	5910	5910	5910	5910	100
707	20240621	092100	10963340	5940	5940	5940	5940	0
708	20240621	092000	10963340	5940	5940	5940	5940	0
709	20240621	091900	10963340	5940	5940	5940	5940	0
710	20240621	091800	10963340	5940	5940	5940	5940	0
711	20240621	091700	10963340	5940	5940	5940	5940	0
712	20240621	091600	10963340	5940	5940	5940	5940	0
713	20240621	091500	10963340	5940	5940	5940	5940	1
714	20240621	091400	10957400	5890	5890	5890	5890	0
715	20240621	091300	10957400	5890	5890	5890	5890	404
716	20240621	091200	8577840	5900	5900	5900	5900	0
717	20240621	091100	8577840	5900	5920	5920	5900	1438
718	20240621	091000	89280	5950	5950	5950	5950	0
719	20240621	090900	89280	5950	5950	5950	5950	0
720	20240621	090800	89280	5950	5950	5950	5950	1
721	20240621	090700	83330	5960	5960	5960	5960	0
722	20240621	090600	83330	5960	5960	5960	5960	0
723	20240621	090500	83330	5960	5960	5960	5960	0
724	20240621	090400	83330	5960	5960	5960	5960	0
725	20240621	090300	83330	5960	5960	5960	5960	0
726	20240621	090200	83330	5960	5960	5960	5960	1
727	20240621	090100	77370	5950	5950	5950	5950	0
728	20240621	090000	77370	5950	5970	5970	5950	13