KissMeData/007820/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185000	179920450	5040	5040	5040	5040	2026
3	20240621	184900	179920450	5040	5040	5040	5040	0
4	20240621	184800	179920450	5040	5040	5040	5040	0
5	20240621	184700	179920450	5040	5040	5040	5040	0
6	20240621	184600	179920450	5040	5040	5040	5040	0
7	20240621	184500	179920450	5040	5040	5040	5040	0
8	20240621	184400	179920450	5040	5040	5040	5040	0
9	20240621	184300	179920450	5040	5040	5040	5040	0
10	20240621	184200	179920450	5040	5040	5040	5040	0
11	20240621	184100	179920450	5040	5040	5040	5040	0
12	20240621	184000	179920450	5040	5040	5040	5040	0
13	20240621	183900	179920450	5040	5040	5040	5040	0
14	20240621	183800	179920450	5040	5040	5040	5040	0
15	20240621	183700	179920450	5040	5040	5040	5040	0
16	20240621	183600	179920450	5040	5040	5040	5040	0
17	20240621	183500	179920450	5040	5040	5040	5040	0
18	20240621	183400	179920450	5040	5040	5040	5040	0
19	20240621	183300	179920450	5040	5040	5040	5040	0
20	20240621	183200	179920450	5040	5040	5040	5040	0
21	20240621	183100	179920450	5040	5040	5040	5040	0
22	20240621	183000	179920450	5040	5040	5040	5040	0
23	20240621	182900	179920450	5040	5040	5040	5040	0
24	20240621	182800	179920450	5040	5040	5040	5040	0
25	20240621	182700	179920450	5040	5040	5040	5040	0
26	20240621	182600	179920450	5040	5040	5040	5040	0
27	20240621	182500	179920450	5040	5040	5040	5040	0
28	20240621	182400	179920450	5040	5040	5040	5040	0
29	20240621	182300	179920450	5040	5040	5040	5040	0
30	20240621	182200	179920450	5040	5040	5040	5040	0
31	20240621	182100	179920450	5040	5040	5040	5040	0
32	20240621	182000	179920450	5040	5040	5040	5040	2026
33	20240621	181900	179920450	5040	5040	5040	5040	0
34	20240621	181800	179920450	5040	5040	5040	5040	0
35	20240621	181700	179920450	5040	5040	5040	5040	0
36	20240621	181600	179920450	5040	5040	5040	5040	0
37	20240621	181500	179920450	5040	5040	5040	5040	0
38	20240621	181400	179920450	5040	5040	5040	5040	0
39	20240621	181300	179920450	5040	5040	5040	5040	0
40	20240621	181200	179920450	5040	5040	5040	5040	0
41	20240621	181100	179920450	5040	5040	5040	5040	0
42	20240621	181000	179920450	5040	5040	5040	5040	0
43	20240621	180900	179920450	5040	5040	5040	5040	0
44	20240621	180800	179920450	5040	5040	5040	5040	0
45	20240621	180700	179920450	5040	5040	5040	5040	0
46	20240621	180600	179920450	5040	5040	5040	5040	0
47	20240621	180500	179920450	5040	5040	5040	5040	0
48	20240621	180400	179920450	5040	5040	5040	5040	0
49	20240621	180300	179920450	5040	5040	5040	5040	0
50	20240621	180200	179920450	5040	5040	5040	5040	0
51	20240621	180100	179920450	5040	5040	5040	5040	0
52	20240621	180000	179920450	5040	5040	5040	5040	0
53	20240621	175900	179920450	5040	5040	5040	5040	0
54	20240621	175800	179920450	5040	5040	5040	5040	0
55	20240621	175700	179920450	5040	5040	5040	5040	0
56	20240621	175600	179920450	5040	5040	5040	5040	0
57	20240621	175500	179920450	5040	5040	5040	5040	0
58	20240621	175400	179920450	5040	5040	5040	5040	0
59	20240621	175300	179920450	5040	5040	5040	5040	0
60	20240621	175200	179920450	5040	5040	5040	5040	0
61	20240621	175100	179920450	5040	5040	5040	5040	0
62	20240621	175000	179920450	5040	5040	5040	5040	2026
63	20240621	174900	179920450	5040	5040	5040	5040	0
64	20240621	174800	179920450	5040	5040	5040	5040	0
65	20240621	174700	179920450	5040	5040	5040	5040	0
66	20240621	174600	179920450	5040	5040	5040	5040	0
67	20240621	174500	179920450	5040	5040	5040	5040	0
68	20240621	174400	179920450	5040	5040	5040	5040	0
69	20240621	174300	179920450	5040	5040	5040	5040	0
70	20240621	174200	179920450	5040	5040	5040	5040	0
71	20240621	174100	179920450	5040	5040	5040	5040	0
72	20240621	174000	179920450	5040	5040	5040	5040	0
73	20240621	173900	179920450	5040	5040	5040	5040	0
74	20240621	173800	179920450	5040	5040	5040	5040	0
75	20240621	173700	179920450	5040	5040	5040	5040	0
76	20240621	173600	179920450	5040	5040	5040	5040	0
77	20240621	173500	179920450	5040	5040	5040	5040	0
78	20240621	173400	179920450	5040	5040	5040	5040	0
79	20240621	173300	179920450	5040	5040	5040	5040	0
80	20240621	173200	179920450	5040	5040	5040	5040	0
81	20240621	173100	179920450	5040	5040	5040	5040	0
82	20240621	173000	179920450	5040	5040	5040	5040	0
83	20240621	172900	179920450	5040	5040	5040	5040	0
84	20240621	172800	179920450	5040	5040	5040	5040	0
85	20240621	172700	179920450	5040	5040	5040	5040	0
86	20240621	172600	179920450	5040	5040	5040	5040	0
87	20240621	172500	179920450	5040	5040	5040	5040	0
88	20240621	172400	179920450	5040	5040	5040	5040	0
89	20240621	172300	179920450	5040	5040	5040	5040	0
90	20240621	172200	179920450	5040	5040	5040	5040	0
91	20240621	172100	179920450	5040	5040	5040	5040	0
92	20240621	172000	179920450	5040	5040	5040	5040	2026
93	20240621	171900	179920450	5040	5040	5040	5040	0
94	20240621	171800	179920450	5040	5040	5040	5040	0
95	20240621	171700	179920450	5040	5040	5040	5040	0
96	20240621	171600	179920450	5040	5040	5040	5040	0
97	20240621	171500	179920450	5040	5040	5040	5040	0
98	20240621	171400	179920450	5040	5040	5040	5040	0
99	20240621	171300	179920450	5040	5040	5040	5040	0
100	20240621	171200	179920450	5040	5040	5040	5040	0
101	20240621	171100	179920450	5040	5040	5040	5040	0
102	20240621	171000	179920450	5040	5040	5040	5040	0
103	20240621	170900	179920450	5040	5040	5040	5040	0
104	20240621	170800	179920450	5040	5040	5040	5040	0
105	20240621	170700	179920450	5040	5040	5040	5040	0
106	20240621	170600	179920450	5040	5040	5040	5040	0
107	20240621	170500	179920450	5040	5040	5040	5040	0
108	20240621	170400	179920450	5040	5040	5040	5040	0
109	20240621	170300	179920450	5040	5040	5040	5040	0
110	20240621	170200	179920450	5040	5040	5040	5040	0
111	20240621	170100	179920450	5040	5040	5040	5040	0
112	20240621	170000	179920450	5040	5040	5040	5040	0
113	20240621	165900	179920450	5040	5040	5040	5040	0
114	20240621	165800	179920450	5040	5040	5040	5040	0
115	20240621	165700	179920450	5040	5040	5040	5040	0
116	20240621	165600	179920450	5040	5040	5040	5040	0
117	20240621	165500	179920450	5040	5040	5040	5040	0
118	20240621	165400	179920450	5040	5040	5040	5040	0
119	20240621	165300	179920450	5040	5040	5040	5040	0
120	20240621	165200	179920450	5040	5040	5040	5040	0
121	20240621	165100	179920450	5040	5040	5040	5040	0
122	20240621	165000	179920450	5040	5040	5040	5040	2026
123	20240621	164900	179920450	5040	5040	5040	5040	0
124	20240621	164800	179920450	5040	5040	5040	5040	0
125	20240621	164700	179920450	5040	5040	5040	5040	0
126	20240621	164600	179920450	5040	5040	5040	5040	0
127	20240621	164500	179920450	5040	5040	5040	5040	0
128	20240621	164400	179920450	5040	5040	5040	5040	0
129	20240621	164300	179920450	5040	5040	5040	5040	0
130	20240621	164200	179920450	5040	5040	5040	5040	0
131	20240621	164100	179920450	5040	5040	5040	5040	0
132	20240621	164000	179920450	5040	5040	5040	5040	0
133	20240621	163900	179920450	5040	5040	5040	5040	0
134	20240621	163800	179920450	5040	5040	5040	5040	0
135	20240621	163700	179920450	5040	5040	5040	5040	0
136	20240621	163600	179920450	5040	5040	5040	5040	0
137	20240621	163500	179920450	5040	5040	5040	5040	0
138	20240621	163400	179920450	5040	5040	5040	5040	0
139	20240621	163300	179920450	5040	5040	5040	5040	0
140	20240621	163200	179920450	5040	5040	5040	5040	0
141	20240621	163100	179920450	5040	5040	5040	5040	0
142	20240621	163000	179920450	5040	5040	5040	5040	0
143	20240621	162900	179920450	5040	5040	5040	5040	0
144	20240621	162800	179920450	5040	5040	5040	5040	0
145	20240621	162700	179920450	5040	5040	5040	5040	0
146	20240621	162600	179920450	5040	5040	5040	5040	0
147	20240621	162500	179920450	5040	5040	5040	5040	0
148	20240621	162400	179920450	5040	5040	5040	5040	0
149	20240621	162300	179920450	5040	5040	5040	5040	0
150	20240621	162200	179920450	5040	5040	5040	5040	0
151	20240621	162100	179920450	5040	5040	5040	5040	0
152	20240621	162000	179920450	5040	5040	5040	5040	2026
153	20240621	161900	179920450	5040	5040	5040	5040	0
154	20240621	161800	179920450	5040	5040	5040	5040	0
155	20240621	161700	179920450	5040	5040	5040	5040	0
156	20240621	161600	179920450	5040	5040	5040	5040	0
157	20240621	161500	179920450	5040	5040	5040	5040	0
158	20240621	161400	179920450	5040	5040	5040	5040	0
159	20240621	161300	179920450	5040	5040	5040	5040	0
160	20240621	161200	179920450	5040	5040	5040	5040	0
161	20240621	161100	179920450	5040	5040	5040	5040	0
162	20240621	161000	179920450	5040	5040	5040	5040	0
163	20240621	160900	179920450	5040	5040	5040	5040	0
164	20240621	160800	179920450	5040	5040	5040	5040	0
165	20240621	160700	179920450	5040	5040	5040	5040	0
166	20240621	160600	179920450	5040	5040	5040	5040	0
167	20240621	160500	179920450	5040	5040	5040	5040	0
168	20240621	160400	179920450	5040	5040	5040	5040	0
169	20240621	160300	179920450	5040	5040	5040	5040	0
170	20240621	160200	179920450	5040	5040	5040	5040	0
171	20240621	160100	179920450	5040	5040	5040	5040	0
172	20240621	160000	179920450	5040	5040	5040	5040	0
173	20240621	155900	179920450	5040	5040	5040	5040	0
174	20240621	155800	179920450	5040	5040	5040	5040	0
175	20240621	155700	179920450	5040	5040	5040	5040	0
176	20240621	155600	179920450	5040	5040	5040	5040	0
177	20240621	155500	179920450	5040	5040	5040	5040	0
178	20240621	155400	179920450	5040	5040	5040	5040	0
179	20240621	155300	179920450	5040	5040	5040	5040	0
180	20240621	155200	179920450	5040	5040	5040	5040	0
181	20240621	155100	179920450	5040	5040	5040	5040	0
182	20240621	155000	179920450	5040	5040	5040	5040	2026
183	20240621	154900	179920450	5040	5040	5040	5040	0
184	20240621	154800	179920450	5040	5040	5040	5040	0
185	20240621	154700	179920450	5040	5040	5040	5040	0
186	20240621	154600	179920450	5040	5040	5040	5040	0
187	20240621	154500	179920450	5040	5040	5040	5040	0
188	20240621	154400	179920450	5040	5040	5040	5040	0
189	20240621	154300	179920450	5040	5040	5040	5040	0
190	20240621	154200	179920450	5040	5040	5040	5040	0
191	20240621	154100	179920450	5040	5040	5040	5040	0
192	20240621	154000	179920450	5040	5040	5040	5040	0
193	20240621	153900	179920450	5040	5040	5040	5040	0
194	20240621	153800	179920450	5040	5040	5040	5040	0
195	20240621	153700	179920450	5040	5040	5040	5040	0
196	20240621	153600	179920450	5040	5040	5040	5040	0
197	20240621	153500	179920450	5040	5040	5040	5040	0
198	20240621	153400	179920450	5040	5040	5040	5040	0
199	20240621	153300	179920450	5040	5040	5040	5040	0
200	20240621	153200	179920450	5040	5040	5040	5040	0
201	20240621	153100	179920450	5040	5040	5040	5040	0
202	20240621	153000	179920450	5040	5040	5040	5040	2026
203	20240621	152900	169709410	5030	5030	5030	5030	0
204	20240621	152800	169709410	5030	5030	5030	5030	0
205	20240621	152700	169709410	5030	5030	5030	5030	0
206	20240621	152600	169709410	5030	5030	5030	5030	0
207	20240621	152500	169709410	5030	5030	5030	5030	0
208	20240621	152400	169709410	5030	5030	5030	5030	0
209	20240621	152300	169709410	5030	5030	5030	5030	0
210	20240621	152200	169709410	5030	5030	5030	5030	0
211	20240621	152100	169709410	5030	5030	5030	5030	0
212	20240621	152000	169709410	5030	5030	5030	5030	0
213	20240621	151900	169709410	5030	5030	5030	5030	176
214	20240621	151800	168824130	5050	5050	5050	5050	0
215	20240621	151700	168824130	5050	5050	5050	5050	0
216	20240621	151600	168824130	5050	5050	5050	5050	16
217	20240621	151500	168743330	5030	5030	5030	5030	89
218	20240621	151400	168295660	5030	5030	5030	5030	200
219	20240621	151300	167289660	5050	5050	5050	5050	0
220	20240621	151200	167289660	5050	5050	5050	5050	0
221	20240621	151100	167289660	5050	5050	5050	5050	0
222	20240621	151000	167289660	5050	5050	5050	5050	0
223	20240621	150900	167289660	5050	5050	5050	5050	10
224	20240621	150800	167239160	5050	5050	5050	5050	0
225	20240621	150700	167239160	5050	5050	5050	5050	0
226	20240621	150600	167239160	5050	5050	5050	5050	1
227	20240621	150500	167234110	5050	5050	5050	5050	1
228	20240621	150400	167229060	5040	5040	5040	5040	0
229	20240621	150300	167229060	5040	5040	5040	5040	0
230	20240621	150200	167229060	5040	5040	5040	5040	6
231	20240621	150100	167198820	5030	5030	5030	5030	300
232	20240621	150000	165689820	5030	5030	5030	5030	0
233	20240621	145900	165689820	5030	5040	5040	5030	2453
234	20240621	145800	153338500	5040	5040	5040	5040	0
235	20240621	145700	153338500	5040	5040	5040	5040	0
236	20240621	145600	153338500	5040	5040	5040	5040	0
237	20240621	145500	153338500	5040	5040	5040	5040	0
238	20240621	145400	153338500	5040	5040	5040	5040	32
239	20240621	145300	153177220	5060	5060	5060	5060	0
240	20240621	145200	153177220	5060	5060	5060	5060	0
241	20240621	145100	153177220	5060	5060	5060	5060	0
242	20240621	145000	153177220	5060	5060	5060	5060	0
243	20240621	144900	153177220	5060	5060	5060	5060	0
244	20240621	144800	153177220	5060	5060	5060	5060	0
245	20240621	144700	153177220	5060	5060	5060	5060	0
246	20240621	144600	153177220	5060	5060	5060	5060	0
247	20240621	144500	153177220	5060	5060	5060	5060	0
248	20240621	144400	153177220	5060	5060	5060	5060	0
249	20240621	144300	153177220	5060	5060	5060	5060	50
250	20240621	144200	152924220	5060	5060	5060	5060	1
251	20240621	144100	152919160	5050	5050	5050	5050	0
252	20240621	144000	152919160	5050	5050	5050	5050	17
253	20240621	143900	152833310	5050	5050	5050	5050	0
254	20240621	143800	152833310	5050	5050	5050	5050	0
255	20240621	143700	152833310	5050	5050	5050	5050	0
256	20240621	143600	152833310	5050	5050	5050	5050	80
257	20240621	143500	152429310	5050	5050	5050	5050	1025
258	20240621	143400	147253060	5040	5040	5040	5040	408
259	20240621	143300	145196740	5030	5030	5030	5030	0
260	20240621	143200	145196740	5030	5030	5030	5030	0
261	20240621	143100	145196740	5030	5030	5030	5030	0
262	20240621	143000	145196740	5030	5030	5030	5030	0
263	20240621	142900	145196740	5030	5030	5030	5030	0
264	20240621	142800	145196740	5030	5030	5030	5030	21
265	20240621	142700	145091110	5040	5040	5040	5040	0
266	20240621	142600	145091110	5040	5040	5040	5040	45
267	20240621	142500	144864310	5040	5040	5040	5040	0
268	20240621	142400	144864310	5040	5040	5040	5040	0
269	20240621	142300	144864310	5040	5040	5040	5040	0
270	20240621	142200	144864310	5040	5040	5040	5040	0
271	20240621	142100	144864310	5040	5040	5040	5040	635
272	20240621	142000	141663910	5040	5040	5040	5040	0
273	20240621	141900	141663910	5040	5040	5040	5040	0
274	20240621	141800	141663910	5040	5040	5040	5040	0
275	20240621	141700	141663910	5040	5040	5040	5040	0
276	20240621	141600	141663910	5040	5040	5040	5040	0
277	20240621	141500	141663910	5040	5040	5040	5040	2
278	20240621	141400	141653830	5040	5040	5040	5040	0
279	20240621	141300	141653830	5040	5040	5040	5040	0
280	20240621	141200	141653830	5040	5040	5040	5040	0
281	20240621	141100	141653830	5040	5040	5040	5040	21
282	20240621	141000	141547990	5030	5030	5030	5030	0
283	20240621	140900	141547990	5030	5030	5030	5030	0
284	20240621	140800	141547990	5030	5030	5030	5030	0
285	20240621	140700	141547990	5030	5030	5030	5030	0
286	20240621	140600	141547990	5030	5030	5030	5030	0
287	20240621	140500	141547990	5030	5030	5030	5030	0
288	20240621	140400	141547990	5030	5030	5030	5030	0
289	20240621	140300	141547990	5030	5030	5030	5030	0
290	20240621	140200	141547990	5030	5030	5030	5030	0
291	20240621	140100	141547990	5030	5030	5030	5030	0
292	20240621	140000	141547990	5030	5030	5030	5030	0
293	20240621	135900	141547990	5030	5030	5030	5030	0
294	20240621	135800	141547990	5030	5030	5030	5030	7
295	20240621	135700	141512780	5060	5060	5060	5060	0
296	20240621	135600	141512780	5060	5060	5060	5060	0
297	20240621	135500	141512780	5060	5060	5060	5060	16
298	20240621	135400	141431820	5030	5030	5030	5030	0
299	20240621	135300	141431820	5030	5030	5030	5030	0
300	20240621	135200	141431820	5030	5030	5030	5030	0
301	20240621	135100	141431820	5030	5030	5030	5030	0
302	20240621	135000	141431820	5030	5030	5030	5030	0
303	20240621	134900	141431820	5030	5030	5030	5030	0
304	20240621	134800	141431820	5030	5030	5030	5030	0
305	20240621	134700	141431820	5030	5030	5030	5030	0
306	20240621	134600	141431820	5030	5030	5030	5030	17
307	20240621	134500	141346310	5030	5030	5030	5030	0
308	20240621	134400	141346310	5030	5030	5030	5030	0
309	20240621	134300	141346310	5030	5030	5030	5030	0
310	20240621	134200	141346310	5030	5050	5050	5030	1000
311	20240621	134100	136306050	5050	5050	5050	5050	0
312	20240621	134000	136306050	5050	5050	5050	5050	0
313	20240621	133900	136306050	5050	5050	5050	5050	0
314	20240621	133800	136306050	5050	5050	5050	5050	0
315	20240621	133700	136306050	5050	5050	5050	5050	0
316	20240621	133600	136306050	5050	5050	5050	5050	0
317	20240621	133500	136306050	5050	5050	5050	5050	0
318	20240621	133400	136306050	5050	5050	5050	5050	0
319	20240621	133300	136306050	5050	5050	5050	5050	0
320	20240621	133200	136306050	5050	5050	5050	5050	0
321	20240621	133100	136306050	5050	5050	5050	5050	0
322	20240621	133000	136306050	5050	5050	5050	5050	113
323	20240621	132900	135735400	5050	5050	5050	5050	0
324	20240621	132800	135735400	5050	5050	5050	5050	0
325	20240621	132700	135735400	5050	5050	5050	5050	0
326	20240621	132600	135735400	5050	5050	5050	5050	2
327	20240621	132500	135725300	5060	5060	5060	5060	0
328	20240621	132400	135725300	5060	5060	5060	5060	2
329	20240621	132300	135715180	5060	5060	5060	5060	0
330	20240621	132200	135715180	5060	5060	5060	5060	0
331	20240621	132100	135715180	5060	5060	5060	5060	3
332	20240621	132000	135700000	5060	5060	5060	5060	14
333	20240621	131900	135629160	5050	5050	5050	5050	0
334	20240621	131800	135629160	5050	5050	5050	5050	40
335	20240621	131700	135427160	5050	5050	5050	5050	0
336	20240621	131600	135427160	5050	5050	5050	5050	0
337	20240621	131500	135427160	5050	5050	5050	5050	0
338	20240621	131400	135427160	5050	5050	5050	5050	0
339	20240621	131300	135427160	5050	5050	5050	5050	0
340	20240621	131200	135427160	5050	5050	5050	5050	0
341	20240621	131100	135427160	5050	5050	5050	5050	0
342	20240621	131000	135427160	5050	5050	5050	5050	6
343	20240621	130900	135396860	5050	5050	5050	5050	0
344	20240621	130800	135396860	5050	5050	5050	5050	157
345	20240621	130700	134604010	5050	5050	5050	5050	0
346	20240621	130600	134604010	5050	5050	5050	5050	0
347	20240621	130500	134604010	5050	5050	5050	5050	0
348	20240621	130400	134604010	5050	5050	5050	5050	0
349	20240621	130300	134604010	5050	5050	5050	5050	0
350	20240621	130200	134604010	5050	5050	5050	5050	5
351	20240621	130100	134578760	5030	5030	5030	5030	300
352	20240621	130000	133069760	5050	5050	5050	5050	0
353	20240621	125900	133069760	5050	5050	5050	5050	0
354	20240621	125800	133069760	5050	5050	5050	5050	0
355	20240621	125700	133069760	5050	5050	5050	5050	0
356	20240621	125600	133069760	5050	5050	5050	5050	0
357	20240621	125500	133069760	5050	5050	5050	5050	0
358	20240621	125400	133069760	5050	5050	5050	5050	0
359	20240621	125300	133069760	5050	5050	5050	5050	1
360	20240621	125200	133064710	5060	5060	5060	5060	0
361	20240621	125100	133064710	5060	5060	5060	5060	0
362	20240621	125000	133064710	5060	5060	5060	5060	0
363	20240621	124900	133064710	5060	5060	5060	5060	0
364	20240621	124800	133064710	5060	5060	5060	5060	0
365	20240621	124700	133064710	5060	5060	5060	5060	0
366	20240621	124600	133064710	5060	5060	5060	5060	0
367	20240621	124500	133064710	5060	5060	5060	5060	0
368	20240621	124400	133064710	5060	5060	5060	5060	0
369	20240621	124300	133064710	5060	5060	5060	5060	0
370	20240621	124200	133064710	5060	5060	5060	5060	0
371	20240621	124100	133064710	5060	5040	5060	5030	1220
372	20240621	124000	126892390	5050	5050	5050	5050	0
373	20240621	123900	126892390	5050	5050	5050	5050	0
374	20240621	123800	126892390	5050	5050	5050	5050	0
375	20240621	123700	126892390	5050	5050	5050	5050	5
376	20240621	123600	126867140	5050	5050	5050	5050	0
377	20240621	123500	126867140	5050	5050	5050	5050	0
378	20240621	123400	126867140	5050	5050	5050	5050	0
379	20240621	123300	126867140	5050	5050	5050	5050	0
380	20240621	123200	126867140	5050	5050	5050	5050	0
381	20240621	123100	126867140	5050	5040	5050	5040	9
382	20240621	123000	126821760	5040	5040	5040	5040	0
383	20240621	122900	126821760	5040	5040	5040	5040	0
384	20240621	122800	126821760	5040	5040	5040	5040	0
385	20240621	122700	126821760	5040	5040	5040	5040	0
386	20240621	122600	126821760	5040	5040	5040	5040	0
387	20240621	122500	126821760	5040	5040	5040	5040	0
388	20240621	122400	126821760	5040	5040	5040	5040	200
389	20240621	122300	125813760	5050	5050	5050	5050	0
390	20240621	122200	125813760	5050	5050	5050	5050	0
391	20240621	122100	125813760	5050	5050	5050	5050	0
392	20240621	122000	125813760	5050	5050	5050	5050	0
393	20240621	121900	125813760	5050	5050	5050	5050	0
394	20240621	121800	125813760	5050	5050	5050	5050	0
395	20240621	121700	125813760	5050	5050	5050	5050	143
396	20240621	121600	125091610	5060	5060	5060	5060	0
397	20240621	121500	125091610	5060	5060	5060	5060	0
398	20240621	121400	125091610	5060	5060	5060	5060	0
399	20240621	121300	125091610	5060	5060	5060	5060	0
400	20240621	121200	125091610	5060	5060	5060	5060	0
401	20240621	121100	125091610	5060	5060	5060	5060	50
402	20240621	121000	124838610	5060	5060	5060	5060	10
403	20240621	120900	124788010	5050	5050	5050	5050	163
404	20240621	120800	123964860	5050	5050	5050	5050	0
405	20240621	120700	123964860	5050	5050	5050	5050	0
406	20240621	120600	123964860	5050	5050	5050	5050	201
407	20240621	120500	122949810	5040	5040	5040	5040	3
408	20240621	120400	122934690	5030	5030	5030	5030	0
409	20240621	120300	122934690	5030	5030	5030	5030	0
410	20240621	120200	122934690	5030	5030	5030	5030	101
411	20240621	120100	122426660	5030	5030	5030	5030	104
412	20240621	120000	121903540	5030	5030	5030	5030	0
413	20240621	115900	121903540	5030	5030	5030	5030	0
414	20240621	115800	121903540	5030	5030	5030	5030	0
415	20240621	115700	121903540	5030	5030	5030	5030	0
416	20240621	115600	121903540	5030	5030	5030	5030	0
417	20240621	115500	121903540	5030	5030	5030	5030	0
418	20240621	115400	121903540	5030	5030	5030	5030	0
419	20240621	115300	121903540	5030	5030	5030	5030	3
420	20240621	115200	121888450	5030	5030	5030	5030	0
421	20240621	115100	121888450	5030	5030	5030	5030	0
422	20240621	115000	121888450	5030	5030	5030	5030	0
423	20240621	114900	121888450	5030	5030	5030	5030	0
424	20240621	114800	121888450	5030	5030	5030	5030	0
425	20240621	114700	121888450	5030	5030	5030	5030	0
426	20240621	114600	121888450	5030	5030	5030	5030	0
427	20240621	114500	121888450	5030	5030	5030	5030	0
428	20240621	114400	121888450	5030	5030	5030	5030	0
429	20240621	114300	121888450	5030	5030	5030	5030	0
430	20240621	114200	121888450	5030	5030	5030	5030	0
431	20240621	114100	121888450	5030	5020	5030	5020	108
432	20240621	114000	121345430	5020	5020	5020	5020	0
433	20240621	113900	121345430	5020	5020	5020	5020	0
434	20240621	113800	121345430	5020	5010	5020	5010	251
435	20240621	113700	120087910	5030	5030	5030	5030	0
436	20240621	113600	120087910	5030	5030	5030	5030	0
437	20240621	113500	120087910	5030	5030	5030	5030	1
438	20240621	113400	120082880	5030	5030	5030	5030	0
439	20240621	113300	120082880	5030	5030	5030	5030	0
440	20240621	113200	120082880	5030	5030	5030	5030	0
441	20240621	113100	120082880	5030	5030	5030	5030	0
442	20240621	113000	120082880	5030	5030	5030	5030	0
443	20240621	112900	120082880	5030	5030	5030	5030	338
444	20240621	112800	118382740	5030	5030	5030	5030	0
445	20240621	112700	118382740	5030	5020	5030	5010	2081
446	20240621	112600	107950420	5020	5020	5020	5020	0
447	20240621	112500	107950420	5020	5020	5020	5020	0
448	20240621	112400	107950420	5020	5020	5020	5020	0
449	20240621	112300	107950420	5020	5020	5020	5020	0
450	20240621	112200	107950420	5020	5020	5020	5020	500
451	20240621	112100	105440420	5030	5030	5030	5030	14
452	20240621	112000	105370000	5030	5030	5030	5030	0
453	20240621	111900	105370000	5030	5030	5030	5030	110
454	20240621	111800	104816700	5040	5040	5040	5040	192
455	20240621	111700	103849020	5040	5040	5040	5040	0
456	20240621	111600	103849020	5040	5040	5040	5040	7
457	20240621	111500	103813740	5030	5030	5030	5030	0
458	20240621	111400	103813740	5030	5030	5030	5030	0
459	20240621	111300	103813740	5030	5030	5030	5030	0
460	20240621	111200	103813740	5030	5030	5030	5030	0
461	20240621	111100	103813740	5030	5030	5030	5030	0
462	20240621	111000	103813740	5030	5030	5030	5030	0
463	20240621	110900	103813740	5030	5030	5030	5030	0
464	20240621	110800	103813740	5030	5030	5030	5030	0
465	20240621	110700	103813740	5030	5030	5030	5030	83
466	20240621	110600	103396250	5030	5030	5030	5030	0
467	20240621	110500	103396250	5030	5030	5030	5030	100
468	20240621	110400	102893250	5030	5040	5040	5030	477
469	20240621	110300	100489950	5040	5040	5040	5040	0
470	20240621	110200	100489950	5040	5040	5040	5040	0
471	20240621	110100	100489950	5040	5040	5040	5040	0
472	20240621	110000	100489950	5040	5040	5040	5040	194
473	20240621	105900	99512190	5030	5030	5030	5030	0
474	20240621	105800	99512190	5030	5030	5030	5030	0
475	20240621	105700	99512190	5030	5030	5030	5030	288
476	20240621	105600	98063550	5030	5030	5030	5030	0
477	20240621	105500	98063550	5030	5030	5030	5030	0
478	20240621	105400	98063550	5030	5030	5030	5030	0
479	20240621	105300	98063550	5030	5030	5030	5030	0
480	20240621	105200	98063550	5030	5030	5030	5030	0
481	20240621	105100	98063550	5030	5030	5030	5030	0
482	20240621	105000	98063550	5030	5030	5030	5030	7
483	20240621	104900	98028340	5030	5030	5030	5030	0
484	20240621	104800	98028340	5030	5030	5030	5030	0
485	20240621	104700	98028340	5030	5030	5030	5030	0
486	20240621	104600	98028340	5030	5030	5030	5030	0
487	20240621	104500	98028340	5030	5040	5040	5030	118
488	20240621	104400	97434780	5040	5040	5040	5040	0
489	20240621	104300	97434780	5040	5040	5040	5040	0
490	20240621	104200	97434780	5040	5040	5040	5040	0
491	20240621	104100	97434780	5040	5040	5040	5040	0
492	20240621	104000	97434780	5040	5040	5040	5040	0
493	20240621	103900	97434780	5040	5040	5040	5040	0
494	20240621	103800	97434780	5040	5040	5040	5040	0
495	20240621	103700	97434780	5040	5040	5040	5040	0
496	20240621	103600	97434780	5040	5040	5040	5040	2
497	20240621	103500	97424700	5040	5040	5040	5040	0
498	20240621	103400	97424700	5040	5030	5040	5030	968
499	20240621	103300	92546030	5020	5020	5020	5020	0
500	20240621	103200	92546030	5020	5020	5020	5020	0
501	20240621	103100	92546030	5020	5020	5020	5020	0
502	20240621	103000	92546030	5020	5040	5040	5020	646
503	20240621	102900	89295890	5040	5040	5040	5040	0
504	20240621	102800	89295890	5040	5040	5040	5040	0
505	20240621	102700	89295890	5040	5040	5040	5040	0
506	20240621	102600	89295890	5040	5040	5040	5040	0
507	20240621	102500	89295890	5040	5040	5040	5040	0
508	20240621	102400	89295890	5040	5040	5040	5040	0
509	20240621	102300	89295890	5040	5040	5040	5040	0
510	20240621	102200	89295890	5040	5040	5040	5040	0
511	20240621	102100	89295890	5040	5040	5040	5040	0
512	20240621	102000	89295890	5040	5040	5040	5040	0
513	20240621	101900	89295890	5040	5040	5040	5040	0
514	20240621	101800	89295890	5040	5040	5040	5040	0
515	20240621	101700	89295890	5040	5040	5040	5040	0
516	20240621	101600	89295890	5040	5040	5040	5040	1
517	20240621	101500	89290850	5050	5050	5050	5050	0
518	20240621	101400	89290850	5050	5050	5050	5050	0
519	20240621	101300	89290850	5050	5050	5050	5050	0
520	20240621	101200	89290850	5050	5050	5050	5050	0
521	20240621	101100	89290850	5050	5030	5050	5030	577
522	20240621	101000	86377020	5010	5010	5010	5010	0
523	20240621	100900	86377020	5010	5030	5030	5010	2723
524	20240621	100800	72725390	5060	5060	5060	5060	0
525	20240621	100700	72725390	5060	5060	5060	5060	0
526	20240621	100600	72725390	5060	5060	5060	5060	2
527	20240621	100500	72715270	5060	5060	5060	5060	3
528	20240621	100400	72700090	5060	5060	5060	5060	1
529	20240621	100300	72695030	5020	5020	5020	5020	0
530	20240621	100200	72695030	5020	5020	5020	5020	303
531	20240621	100100	71173970	5020	5040	5040	5020	550
532	20240621	100000	68412030	5060	5060	5060	5060	0
533	20240621	095900	68412030	5060	5060	5060	5060	2
534	20240621	095800	68401910	5060	5060	5060	5060	0
535	20240621	095700	68401910	5060	5060	5060	5060	2
536	20240621	095600	68391790	5060	5060	5060	5060	1
537	20240621	095500	68386730	5020	5020	5020	5020	0
538	20240621	095400	68386730	5020	5020	5020	5020	0
539	20240621	095300	68386730	5020	5020	5020	5020	0
540	20240621	095200	68386730	5020	5020	5020	5020	0
541	20240621	095100	68386730	5020	5020	5020	5020	0
542	20240621	095000	68386730	5020	5020	5020	5020	0
543	20240621	094900	68386730	5020	5020	5020	5020	0
544	20240621	094800	68386730	5020	5020	5020	5020	0
545	20240621	094700	68386730	5020	5030	5030	5020	900
546	20240621	094600	63867380	5050	5050	5050	5050	0
547	20240621	094500	63867380	5050	5050	5050	5050	0
548	20240621	094400	63867380	5050	5050	5050	5050	141
549	20240621	094300	63155330	5050	5050	5050	5050	0
550	20240621	094200	63155330	5050	5050	5050	5050	0
551	20240621	094100	63155330	5050	5050	5050	5050	0
552	20240621	094000	63155330	5050	5050	5050	5050	0
553	20240621	093900	63155330	5050	5050	5050	5050	0
554	20240621	093800	63155330	5050	5050	5050	5050	0
555	20240621	093700	63155330	5050	5050	5050	5050	0
556	20240621	093600	63155330	5050	5050	5050	5050	0
557	20240621	093500	63155330	5050	5050	5050	5050	0
558	20240621	093400	63155330	5050	5050	5050	5050	0
559	20240621	093300	63155330	5050	5050	5050	5050	0
560	20240621	093200	63155330	5050	5030	5050	5010	4001
561	20240621	093100	43068830	5050	5040	5050	5040	8
562	20240621	093000	43028480	5040	5040	5040	5040	0
563	20240621	092900	43028480	5040	5040	5040	5040	0
564	20240621	092800	43028480	5040	5040	5040	5040	0
565	20240621	092700	43028480	5040	5040	5040	5040	6
566	20240621	092600	42998240	5040	5040	5040	5040	0
567	20240621	092500	42998240	5040	5040	5040	5040	0
568	20240621	092400	42998240	5040	5050	5050	5040	25
569	20240621	092300	42872230	5040	5040	5040	5040	0
570	20240621	092200	42872230	5040	5040	5040	5040	0
571	20240621	092100	42872230	5040	5040	5040	5040	414
572	20240621	092000	40785670	5040	5040	5040	5040	0
573	20240621	091900	40785670	5040	5040	5040	5040	0
574	20240621	091800	40785670	5040	5040	5040	5040	0
575	20240621	091700	40785670	5040	5040	5040	5040	0
576	20240621	091600	40785670	5040	5040	5040	5040	0
577	20240621	091500	40785670	5040	5040	5040	5040	2661
578	20240621	091400	27374230	5040	5040	5040	5040	0
579	20240621	091300	27374230	5040	5080	5100	5040	403
580	20240621	091200	25334990	5100	5100	5100	5100	0
581	20240621	091100	25334990	5100	5100	5100	5100	0
582	20240621	091000	25334990	5100	5100	5100	5100	0
583	20240621	090900	25334990	5100	5100	5100	5100	0
584	20240621	090800	25334990	5100	5100	5100	5100	1463
585	20240621	090700	17873690	5110	5100	5110	5100	301
586	20240621	090600	16338540	5100	5100	5100	5100	5
587	20240621	090500	16313040	5090	5090	5090	5090	50
588	20240621	090400	16058540	5090	5090	5090	5090	0
589	20240621	090300	16058540	5090	5090	5090	5090	1
590	20240621	090200	16053450	5080	5080	5080	5080	435
591	20240621	090100	13843650	5070	5060	5070	5060	558
592	20240621	090000	11017520	5070	5030	5070	5030	2187