KissMeData/021080/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	190500	260297695	3000	3000	3000	3000	6166
3	20240610	190400	260297695	3000	3000	3000	3000	0
4	20240610	190300	260297695	3000	3000	3000	3000	0
5	20240610	190200	260297695	3000	3000	3000	3000	0
6	20240610	190100	260297695	3000	3000	3000	3000	0
7	20240610	190000	260297695	3000	3000	3000	3000	0
8	20240610	185900	260297695	3000	3000	3000	3000	0
9	20240610	185800	260297695	3000	3000	3000	3000	0
10	20240610	185700	260297695	3000	3000	3000	3000	0
11	20240610	185600	260297695	3000	3000	3000	3000	0
12	20240610	185500	260297695	3000	3000	3000	3000	0
13	20240610	185400	260297695	3000	3000	3000	3000	0
14	20240610	185300	260297695	3000	3000	3000	3000	0
15	20240610	185200	260297695	3000	3000	3000	3000	0
16	20240610	185100	260297695	3000	3000	3000	3000	0
17	20240610	185000	260297695	3000	3000	3000	3000	0
18	20240610	184900	260297695	3000	3000	3000	3000	0
19	20240610	184800	260297695	3000	3000	3000	3000	0
20	20240610	184700	260297695	3000	3000	3000	3000	0
21	20240610	184600	260297695	3000	3000	3000	3000	0
22	20240610	184500	260297695	3000	3000	3000	3000	0
23	20240610	184400	260297695	3000	3000	3000	3000	0
24	20240610	184300	260297695	3000	3000	3000	3000	0
25	20240610	184200	260297695	3000	3000	3000	3000	0
26	20240610	184100	260297695	3000	3000	3000	3000	0
27	20240610	184000	260297695	3000	3000	3000	3000	0
28	20240610	183900	260297695	3000	3000	3000	3000	0
29	20240610	183800	260297695	3000	3000	3000	3000	0
30	20240610	183700	260297695	3000	3000	3000	3000	0
31	20240610	183600	260297695	3000	3000	3000	3000	0
32	20240610	183500	260297695	3000	3000	3000	3000	6166
33	20240610	183400	260297695	3000	3000	3000	3000	0
34	20240610	183300	260297695	3000	3000	3000	3000	0
35	20240610	183200	260297695	3000	3000	3000	3000	0
36	20240610	183100	260297695	3000	3000	3000	3000	0
37	20240610	183000	260297695	3000	3000	3000	3000	0
38	20240610	182900	260297695	3000	3000	3000	3000	0
39	20240610	182800	260297695	3000	3000	3000	3000	0
40	20240610	182700	260297695	3000	3000	3000	3000	0
41	20240610	182600	260297695	3000	3000	3000	3000	0
42	20240610	182500	260297695	3000	3000	3000	3000	0
43	20240610	182400	260297695	3000	3000	3000	3000	0
44	20240610	182300	260297695	3000	3000	3000	3000	0
45	20240610	182200	260297695	3000	3000	3000	3000	0
46	20240610	182100	260297695	3000	3000	3000	3000	0
47	20240610	182000	260297695	3000	3000	3000	3000	0
48	20240610	181900	260297695	3000	3000	3000	3000	0
49	20240610	181800	260297695	3000	3000	3000	3000	0
50	20240610	181700	260297695	3000	3000	3000	3000	0
51	20240610	181600	260297695	3000	3000	3000	3000	0
52	20240610	181500	260297695	3000	3000	3000	3000	0
53	20240610	181400	260297695	3000	3000	3000	3000	0
54	20240610	181300	260297695	3000	3000	3000	3000	0
55	20240610	181200	260297695	3000	3000	3000	3000	0
56	20240610	181100	260297695	3000	3000	3000	3000	0
57	20240610	181000	260297695	3000	3000	3000	3000	0
58	20240610	180900	260297695	3000	3000	3000	3000	0
59	20240610	180800	260297695	3000	3000	3000	3000	0
60	20240610	180700	260297695	3000	3000	3000	3000	0
61	20240610	180600	260297695	3000	3000	3000	3000	0
62	20240610	180500	260297695	3000	3000	3000	3000	6166
63	20240610	180400	260297695	3000	3000	3000	3000	0
64	20240610	180300	260297695	3000	3000	3000	3000	0
65	20240610	180200	260297695	3000	3000	3000	3000	0
66	20240610	180100	260297695	3000	3000	3000	3000	0
67	20240610	180000	260297695	3000	3000	3000	3000	0
68	20240610	175900	260297695	3000	3000	3000	3000	0
69	20240610	175800	260297695	3000	3000	3000	3000	0
70	20240610	175700	260297695	3000	3000	3000	3000	0
71	20240610	175600	260297695	3000	3000	3000	3000	0
72	20240610	175500	260297695	3000	3000	3000	3000	0
73	20240610	175400	260297695	3000	3000	3000	3000	0
74	20240610	175300	260297695	3000	3000	3000	3000	0
75	20240610	175200	260297695	3000	3000	3000	3000	0
76	20240610	175100	260297695	3000	3000	3000	3000	0
77	20240610	175000	260297695	3000	3000	3000	3000	0
78	20240610	174900	260297695	3000	3000	3000	3000	0
79	20240610	174800	260297695	3000	3000	3000	3000	0
80	20240610	174700	260297695	3000	3000	3000	3000	0
81	20240610	174600	260297695	3000	3000	3000	3000	0
82	20240610	174500	260297695	3000	3000	3000	3000	0
83	20240610	174400	260297695	3000	3000	3000	3000	0
84	20240610	174300	260297695	3000	3000	3000	3000	0
85	20240610	174200	260297695	3000	3000	3000	3000	0
86	20240610	174100	260297695	3000	3000	3000	3000	0
87	20240610	174000	260297695	3000	3000	3000	3000	0
88	20240610	173900	260297695	3000	3000	3000	3000	0
89	20240610	173800	260297695	3000	3000	3000	3000	0
90	20240610	173700	260297695	3000	3000	3000	3000	0
91	20240610	173600	260297695	3000	3000	3000	3000	0
92	20240610	173500	260297695	3000	3000	3000	3000	6166
93	20240610	173400	260297695	3000	3000	3000	3000	0
94	20240610	173300	260297695	3000	3000	3000	3000	0
95	20240610	173200	260297695	3000	3000	3000	3000	0
96	20240610	173100	260297695	3000	3000	3000	3000	0
97	20240610	173000	260297695	3000	3000	3000	3000	0
98	20240610	172900	260297695	3000	3000	3000	3000	0
99	20240610	172800	260297695	3000	3000	3000	3000	0
100	20240610	172700	260297695	3000	3000	3000	3000	0
101	20240610	172600	260297695	3000	3000	3000	3000	0
102	20240610	172500	260297695	3000	3000	3000	3000	0
103	20240610	172400	260297695	3000	3000	3000	3000	0
104	20240610	172300	260297695	3000	3000	3000	3000	0
105	20240610	172200	260297695	3000	3000	3000	3000	0
106	20240610	172100	260297695	3000	3000	3000	3000	0
107	20240610	172000	260297695	3000	3000	3000	3000	0
108	20240610	171900	260297695	3000	3000	3000	3000	0
109	20240610	171800	260297695	3000	3000	3000	3000	0
110	20240610	171700	260297695	3000	3000	3000	3000	0
111	20240610	171600	260297695	3000	3000	3000	3000	0
112	20240610	171500	260297695	3000	3000	3000	3000	0
113	20240610	171400	260297695	3000	3000	3000	3000	0
114	20240610	171300	260297695	3000	3000	3000	3000	0
115	20240610	171200	260297695	3000	3000	3000	3000	0
116	20240610	171100	260297695	3000	3000	3000	3000	0
117	20240610	171000	260297695	3000	3000	3000	3000	0
118	20240610	170900	260297695	3000	3000	3000	3000	0
119	20240610	170800	260297695	3000	3000	3000	3000	0
120	20240610	170700	260297695	3000	3000	3000	3000	0
121	20240610	170600	260297695	3000	3000	3000	3000	0
122	20240610	170500	260297695	3000	3000	3000	3000	6166
123	20240610	170400	260297695	3000	3000	3000	3000	0
124	20240610	170300	260297695	3000	3000	3000	3000	0
125	20240610	170200	260297695	3000	3000	3000	3000	0
126	20240610	170100	260297695	3000	3000	3000	3000	0
127	20240610	170000	260297695	3000	3000	3000	3000	0
128	20240610	165900	260297695	3000	3000	3000	3000	0
129	20240610	165800	260297695	3000	3000	3000	3000	0
130	20240610	165700	260297695	3000	3000	3000	3000	0
131	20240610	165600	260297695	3000	3000	3000	3000	0
132	20240610	165500	260297695	3000	3000	3000	3000	0
133	20240610	165400	260297695	3000	3000	3000	3000	0
134	20240610	165300	260297695	3000	3000	3000	3000	0
135	20240610	165200	260297695	3000	3000	3000	3000	0
136	20240610	165100	260297695	3000	3000	3000	3000	0
137	20240610	165000	260297695	3000	3000	3000	3000	0
138	20240610	164900	260297695	3000	3000	3000	3000	0
139	20240610	164800	260297695	3000	3000	3000	3000	0
140	20240610	164700	260297695	3000	3000	3000	3000	0
141	20240610	164600	260297695	3000	3000	3000	3000	0
142	20240610	164500	260297695	3000	3000	3000	3000	0
143	20240610	164400	260297695	3000	3000	3000	3000	0
144	20240610	164300	260297695	3000	3000	3000	3000	0
145	20240610	164200	260297695	3000	3000	3000	3000	0
146	20240610	164100	260297695	3000	3000	3000	3000	0
147	20240610	164000	260297695	3000	3000	3000	3000	0
148	20240610	163900	260297695	3000	3000	3000	3000	0
149	20240610	163800	260297695	3000	3000	3000	3000	0
150	20240610	163700	260297695	3000	3000	3000	3000	0
151	20240610	163600	260297695	3000	3000	3000	3000	0
152	20240610	163500	260297695	3000	3000	3000	3000	6166
153	20240610	163400	260297695	3000	3000	3000	3000	0
154	20240610	163300	260297695	3000	3000	3000	3000	0
155	20240610	163200	260297695	3000	3000	3000	3000	0
156	20240610	163100	260297695	3000	3000	3000	3000	0
157	20240610	163000	260297695	3000	3000	3000	3000	0
158	20240610	162900	260297695	3000	3000	3000	3000	0
159	20240610	162800	260297695	3000	3000	3000	3000	0
160	20240610	162700	260297695	3000	3000	3000	3000	0
161	20240610	162600	260297695	3000	3000	3000	3000	0
162	20240610	162500	260297695	3000	3000	3000	3000	0
163	20240610	162400	260297695	3000	3000	3000	3000	0
164	20240610	162300	260297695	3000	3000	3000	3000	0
165	20240610	162200	260297695	3000	3000	3000	3000	0
166	20240610	162100	260297695	3000	3000	3000	3000	0
167	20240610	162000	260297695	3000	3000	3000	3000	0
168	20240610	161900	260297695	3000	3000	3000	3000	0
169	20240610	161800	260297695	3000	3000	3000	3000	0
170	20240610	161700	260297695	3000	3000	3000	3000	0
171	20240610	161600	260297695	3000	3000	3000	3000	0
172	20240610	161500	260297695	3000	3000	3000	3000	0
173	20240610	161400	260297695	3000	3000	3000	3000	0
174	20240610	161300	260297695	3000	3000	3000	3000	0
175	20240610	161200	260297695	3000	3000	3000	3000	0
176	20240610	161100	260297695	3000	3000	3000	3000	0
177	20240610	161000	260297695	3000	3000	3000	3000	0
178	20240610	160900	260297695	3000	3000	3000	3000	0
179	20240610	160800	260297695	3000	3000	3000	3000	0
180	20240610	160700	260297695	3000	3000	3000	3000	0
181	20240610	160600	260297695	3000	3000	3000	3000	0
182	20240610	160500	260297695	3000	3000	3000	3000	6166
183	20240610	160400	260297695	3000	3000	3000	3000	0
184	20240610	160300	260297695	3000	3000	3000	3000	0
185	20240610	160200	260297695	3000	3000	3000	3000	0
186	20240610	160100	260297695	3000	3000	3000	3000	0
187	20240610	160000	260297695	3000	3000	3000	3000	0
188	20240610	155900	260297695	3000	3000	3000	3000	0
189	20240610	155800	260297695	3000	3000	3000	3000	0
190	20240610	155700	260297695	3000	3000	3000	3000	0
191	20240610	155600	260297695	3000	3000	3000	3000	0
192	20240610	155500	260297695	3000	3000	3000	3000	0
193	20240610	155400	260297695	3000	3000	3000	3000	0
194	20240610	155300	260297695	3000	3000	3000	3000	0
195	20240610	155200	260297695	3000	3000	3000	3000	0
196	20240610	155100	260297695	3000	3000	3000	3000	0
197	20240610	155000	260297695	3000	3000	3000	3000	0
198	20240610	154900	260297695	3000	3000	3000	3000	0
199	20240610	154800	260297695	3000	3000	3000	3000	0
200	20240610	154700	260297695	3000	3000	3000	3000	0
201	20240610	154600	260297695	3000	3000	3000	3000	0
202	20240610	154500	260297695	3000	3000	3000	3000	0
203	20240610	154400	260297695	3000	3000	3000	3000	0
204	20240610	154300	260297695	3000	3000	3000	3000	0
205	20240610	154200	260297695	3000	3000	3000	3000	0
206	20240610	154100	260297695	3000	3000	3000	3000	0
207	20240610	154000	260297695	3000	3000	3000	3000	0
208	20240610	153900	260297695	3000	3000	3000	3000	0
209	20240610	153800	260297695	3000	3000	3000	3000	0
210	20240610	153700	260297695	3000	3000	3000	3000	0
211	20240610	153600	260297695	3000	3000	3000	3000	0
212	20240610	153500	260297695	3000	3000	3000	3000	6166
213	20240610	153400	260297695	3000	3000	3000	3000	0
214	20240610	153300	260297695	3000	3000	3000	3000	0
215	20240610	153200	260297695	3000	3000	3000	3000	0
216	20240610	153100	260297695	3000	3000	3000	3000	0
217	20240610	153000	260297695	3000	3000	3000	3000	6166
218	20240610	152900	241799695	2985	2985	2985	2985	0
219	20240610	152800	241799695	2985	2985	2985	2985	0
220	20240610	152700	241799695	2985	2985	2985	2985	0
221	20240610	152600	241799695	2985	2985	2985	2985	0
222	20240610	152500	241799695	2985	2985	2985	2985	0
223	20240610	152400	241799695	2985	2985	2985	2985	0
224	20240610	152300	241799695	2985	2985	2985	2985	0
225	20240610	152200	241799695	2985	2985	2985	2985	0
226	20240610	152100	241799695	2985	2985	2985	2985	0
227	20240610	152000	241799695	2985	2985	2985	2985	0
228	20240610	151900	241799695	2985	2995	2995	2985	536
229	20240610	151800	240195655	2985	2995	2995	2985	56
230	20240610	151700	240028485	2985	2990	2990	2985	7
231	20240610	151600	240007560	2990	2990	2990	2990	3457
232	20240610	151500	229671130	2990	2990	2990	2990	58
233	20240610	151400	229497710	3000	3000	3000	3000	1
234	20240610	151300	229494710	2995	2995	2995	2995	2427
235	20240610	151200	222225845	3000	3000	3000	3000	1
236	20240610	151100	222222845	2995	2995	2995	2995	0
237	20240610	151000	222222845	2995	2995	2995	2995	253
238	20240610	150900	221465110	2995	2995	2995	2995	12
239	20240610	150800	221429170	2995	2995	2995	2995	0
240	20240610	150700	221429170	2995	2995	2995	2995	361
241	20240610	150600	220347975	2995	2995	2995	2995	30
242	20240610	150500	220258125	3000	3000	3000	3000	2
243	20240610	150400	220252125	3000	3000	3000	3000	1
244	20240610	150300	220249125	2990	2990	2990	2990	193
245	20240610	150200	219672055	2990	2990	2990	2990	55
246	20240610	150100	219507605	2985	2985	2985	2985	200
247	20240610	150000	218910605	2990	2990	2990	2990	100
248	20240610	145900	218611605	2990	2990	2990	2990	0
249	20240610	145800	218611605	2990	2990	2990	2990	0
250	20240610	145700	218611605	2990	3000	3000	2990	6
251	20240610	145600	218593645	3000	3000	3000	3000	1
252	20240610	145500	218590645	2990	2990	2990	2990	0
253	20240610	145400	218590645	2990	2990	2990	2990	0
254	20240610	145300	218590645	2990	2990	2990	2990	3000
255	20240610	145200	209620645	3000	3000	3000	3000	0
256	20240610	145100	209620645	3000	3000	3000	3000	0
257	20240610	145000	209620645	3000	3000	3000	3000	0
258	20240610	144900	209620645	3000	3000	3000	3000	0
259	20240610	144800	209620645	3000	3000	3000	3000	0
260	20240610	144700	209620645	3000	2995	3000	2995	56
261	20240610	144600	209452920	3000	3000	3000	3000	0
262	20240610	144500	209452920	3000	3000	3000	3000	0
263	20240610	144400	209452920	3000	3000	3000	3000	1700
264	20240610	144300	204352920	2985	2985	2995	2985	3562
265	20240610	144200	193687350	2985	2985	2985	2985	1
266	20240610	144100	193684365	2985	2985	2985	2985	0
267	20240610	144000	193684365	2985	2985	2985	2985	300
268	20240610	143900	192788865	2985	2985	2985	2985	0
269	20240610	143800	192788865	2985	2985	2985	2985	0
270	20240610	143700	192788865	2985	2985	2985	2985	0
271	20240610	143600	192788865	2985	2985	2985	2985	0
272	20240610	143500	192788865	2985	2985	2985	2985	0
273	20240610	143400	192788865	2985	2985	2985	2985	0
274	20240610	143300	192788865	2985	2985	2985	2985	0
275	20240610	143200	192788865	2985	2985	2985	2985	51
276	20240610	143100	192636630	2985	2985	2985	2985	19
277	20240610	143000	192579915	2985	2985	2985	2985	0
278	20240610	142900	192579915	2985	3000	3000	2985	2001
279	20240610	142800	186606915	2985	2985	2985	2985	0
280	20240610	142700	186606915	2985	3000	3000	2985	23
281	20240610	142600	186538065	3000	3000	3000	3000	0
282	20240610	142500	186538065	3000	3000	3000	3000	1
283	20240610	142400	186535065	3000	3000	3000	3000	1
284	20240610	142300	186532065	2995	2995	2995	2995	299
285	20240610	142200	185636560	2995	2995	2995	2995	0
286	20240610	142100	185636560	2995	2995	2995	2995	34
287	20240610	142000	185534730	3000	3000	3000	3000	0
288	20240610	141900	185534730	3000	3000	3000	3000	0
289	20240610	141800	185534730	3000	3000	3000	3000	0
290	20240610	141700	185534730	3000	3000	3000	3000	0
291	20240610	141600	185534730	3000	3000	3000	3000	0
292	20240610	141500	185534730	3000	3000	3000	3000	0
293	20240610	141400	185534730	3000	3000	3000	3000	0
294	20240610	141300	185534730	3000	3000	3000	3000	0
295	20240610	141200	185534730	3000	3000	3000	3000	0
296	20240610	141100	185534730	3000	3000	3000	3000	0
297	20240610	141000	185534730	3000	3000	3000	3000	1
298	20240610	140900	185531730	2980	2980	2980	2980	0
299	20240610	140800	185531730	2980	3000	3000	2980	11
300	20240610	140700	185498750	3000	3000	3000	3000	0
301	20240610	140600	185498750	3000	3000	3000	3000	1
302	20240610	140500	185495750	3000	3000	3000	3000	1
303	20240610	140400	185492750	2980	2980	2980	2980	0
304	20240610	140300	185492750	2980	2980	2980	2980	0
305	20240610	140200	185492750	2980	2980	2980	2980	0
306	20240610	140100	185492750	2980	2980	2980	2980	10
307	20240610	140000	185462950	3000	3000	3000	3000	1
308	20240610	135900	185459950	2980	2980	2980	2980	100
309	20240610	135800	185161950	2980	2980	2980	2980	0
310	20240610	135700	185161950	2980	2980	2980	2980	0
311	20240610	135600	185161950	2980	2980	2980	2980	0
312	20240610	135500	185161950	2980	2980	2980	2980	0
313	20240610	135400	185161950	2980	2990	2990	2980	352
314	20240610	135300	184112590	3000	3000	3000	3000	0
315	20240610	135200	184112590	3000	3000	3000	3000	0
316	20240610	135100	184112590	3000	3000	3000	3000	0
317	20240610	135000	184112590	3000	3000	3000	3000	1
318	20240610	134900	184109590	2990	2990	2990	2990	0
319	20240610	134800	184109590	2990	2990	2990	2990	10
320	20240610	134700	184079690	2990	2990	2990	2990	0
321	20240610	134600	184079690	2990	2990	2990	2990	350
322	20240610	134500	183033190	2990	2990	2990	2990	0
323	20240610	134400	183033190	2990	2990	2990	2990	0
324	20240610	134300	183033190	2990	2990	2990	2990	61
325	20240610	134200	182850800	3000	3000	3000	3000	0
326	20240610	134100	182850800	3000	3000	3000	3000	1
327	20240610	134000	182847800	2980	2980	2980	2980	0
328	20240610	133900	182847800	2980	2980	2980	2980	0
329	20240610	133800	182847800	2980	2990	2990	2980	2902
330	20240610	133700	174190710	3000	3000	3000	3000	0
331	20240610	133600	174190710	3000	3000	3000	3000	1
332	20240610	133500	174187710	3000	3000	3000	3000	0
333	20240610	133400	174187710	3000	3000	3000	3000	333
334	20240610	133300	173188710	3005	3005	3005	3005	64
335	20240610	133200	172996390	3005	3005	3005	3005	1
336	20240610	133100	172993385	3005	3005	3005	3005	0
337	20240610	133000	172993385	3005	3005	3005	3005	0
338	20240610	132900	172993385	3005	3005	3005	3005	10
339	20240610	132800	172963335	3005	3005	3005	3005	271
340	20240610	132700	172148980	3005	3005	3005	3005	1
341	20240610	132600	172145975	3000	3000	3000	3000	12674
342	20240610	132500	134123975	2995	2995	2995	2995	1126
343	20240610	132400	130751605	2995	2995	2995	2995	0
344	20240610	132300	130751605	2995	2995	2995	2995	0
345	20240610	132200	130751605	2995	2995	2995	2995	0
346	20240610	132100	130751605	2995	2995	2995	2995	0
347	20240610	132000	130751605	2995	2995	2995	2995	0
348	20240610	131900	130751605	2995	2995	2995	2995	0
349	20240610	131800	130751605	2995	2995	2995	2995	0
350	20240610	131700	130751605	2995	2995	2995	2995	0
351	20240610	131600	130751605	2995	2995	2995	2995	0
352	20240610	131500	130751605	2995	2995	2995	2995	0
353	20240610	131400	130751605	2995	2995	2995	2995	0
354	20240610	131300	130751605	2995	2995	2995	2995	0
355	20240610	131200	130751605	2995	2995	2995	2995	0
356	20240610	131100	130751605	2995	2995	2995	2995	0
357	20240610	131000	130751605	2995	2995	2995	2995	0
358	20240610	130900	130751605	2995	2995	2995	2995	0
359	20240610	130800	130751605	2995	2995	2995	2995	0
360	20240610	130700	130751605	2995	2995	2995	2995	0
361	20240610	130600	130751605	2995	2995	2995	2995	0
362	20240610	130500	130751605	2995	2995	2995	2995	0
363	20240610	130400	130751605	2995	2995	2995	2995	0
364	20240610	130300	130751605	2995	2995	2995	2995	3
365	20240610	130200	130742620	2990	2990	2990	2990	0
366	20240610	130100	130742620	2990	2990	2990	2990	0
367	20240610	130000	130742620	2990	2990	2990	2990	0
368	20240610	125900	130742620	2990	2990	2990	2990	376
369	20240610	125800	129618380	2990	2990	2990	2990	0
370	20240610	125700	129618380	2990	2990	2990	2990	0
371	20240610	125600	129618380	2990	2990	2990	2990	0
372	20240610	125500	129618380	2990	2990	2990	2990	163
373	20240610	125400	129131010	2990	2990	2990	2990	0
374	20240610	125300	129131010	2990	2990	2990	2980	141
375	20240610	125200	128710120	2985	2985	2985	2985	236
376	20240610	125100	128005660	2985	2985	2985	2985	485
377	20240610	125000	126557935	2985	2985	2985	2985	0
378	20240610	124900	126557935	2985	2985	2985	2985	0
379	20240610	124800	126557935	2985	2985	2985	2985	101
380	20240610	124700	126256450	2985	2985	2985	2985	0
381	20240610	124600	126256450	2985	2985	2985	2985	1
382	20240610	124500	126253465	2980	2980	2980	2980	1
383	20240610	124400	126250485	2995	2995	2995	2995	1
384	20240610	124300	126247490	3000	3000	3000	3000	0
385	20240610	124200	126247490	3000	2995	3000	2995	3
386	20240610	124100	126238500	2995	2995	2995	2995	100
387	20240610	124000	125939000	3000	3000	3000	3000	0
388	20240610	123900	125939000	3000	3000	3000	3000	0
389	20240610	123800	125939000	3000	3000	3000	3000	0
390	20240610	123700	125939000	3000	3000	3000	3000	0
391	20240610	123600	125939000	3000	3000	3000	3000	20
392	20240610	123500	125879000	3000	3000	3000	3000	1
393	20240610	123400	125876000	2980	2980	2980	2980	0
394	20240610	123300	125876000	2980	2980	2980	2980	0
395	20240610	123200	125876000	2980	2980	2980	2980	0
396	20240610	123100	125876000	2980	2980	2980	2980	0
397	20240610	123000	125876000	2980	2985	2985	2980	133
398	20240610	122900	125479130	2990	2990	2990	2990	10
399	20240610	122800	125449230	2985	2990	2990	2985	283
400	20240610	122700	124604375	3000	3000	3000	3000	0
401	20240610	122600	124604375	3000	3000	3000	3000	0
402	20240610	122500	124604375	3000	3000	3000	3000	1
403	20240610	122400	124601375	2985	2985	2985	2985	0
404	20240610	122300	124601375	2985	2985	2985	2985	0
405	20240610	122200	124601375	2985	2985	2985	2985	0
406	20240610	122100	124601375	2985	2985	2985	2985	1
407	20240610	122000	124598390	2995	2995	2995	2995	30
408	20240610	121900	124508540	2995	2995	2995	2995	0
409	20240610	121800	124508540	2995	2995	2995	2995	1
410	20240610	121700	124505545	2995	2995	2995	2995	0
411	20240610	121600	124505545	2995	2995	2995	2995	0
412	20240610	121500	124505545	2995	2995	2995	2995	0
413	20240610	121400	124505545	2995	2995	2995	2995	0
414	20240610	121300	124505545	2995	2995	2995	2980	392
415	20240610	121200	123337305	2980	2980	2980	2980	0
416	20240610	121100	123337305	2980	2980	2980	2980	0
417	20240610	121000	123337305	2980	2980	2980	2980	0
418	20240610	120900	123337305	2980	2985	2985	2980	4000
419	20240610	120800	111407305	2990	3000	3000	2980	1039
420	20240610	120700	108295885	2995	2995	3000	2995	324
421	20240610	120600	107323950	2995	2995	3000	2995	168
422	20240610	120500	106820015	2985	2985	2985	2985	0
423	20240610	120400	106820015	2985	2985	2985	2985	0
424	20240610	120300	106820015	2985	2985	2985	2985	2000
425	20240610	120200	100850015	3000	3000	3000	3000	0
426	20240610	120100	100850015	3000	3000	3000	3000	0
427	20240610	120000	100850015	3000	3000	3000	3000	1
428	20240610	115900	100847015	2995	3000	3000	2995	11
429	20240610	115800	100814065	3000	3000	3000	3000	0
430	20240610	115700	100814065	3000	3000	3000	3000	1
431	20240610	115600	100811065	2985	2985	2985	2985	3
432	20240610	115500	100802110	3000	3000	3000	3000	981
433	20240610	115400	97859110	3000	3000	3000	3000	4
434	20240610	115300	97847110	3000	2995	3000	2995	917
435	20240610	115200	95097235	2995	2995	2995	2995	11
436	20240610	115100	95064290	2990	2985	2990	2985	4500
437	20240610	115000	81611105	2980	2985	2985	2980	1922
438	20240610	114900	75878955	2985	2985	2985	2985	0
439	20240610	114800	75878955	2985	2985	2985	2985	0
440	20240610	114700	75878955	2985	2985	2985	2985	0
441	20240610	114600	75878955	2985	2985	2985	2985	0
442	20240610	114500	75878955	2985	2985	2985	2985	851
443	20240610	114400	73338720	2975	2975	2975	2975	0
444	20240610	114300	73338720	2975	2975	2975	2975	0
445	20240610	114200	73338720	2975	2975	2975	2975	472
446	20240610	114100	71934520	2980	2980	2980	2980	0
447	20240610	114000	71934520	2980	2980	2980	2980	0
448	20240610	113900	71934520	2980	2980	2980	2980	0
449	20240610	113800	71934520	2980	2980	2980	2980	0
450	20240610	113700	71934520	2980	2980	2980	2980	0
451	20240610	113600	71934520	2980	2980	2980	2980	1
452	20240610	113500	71931540	2980	2980	2980	2980	890
453	20240610	113400	69279340	2980	2980	2980	2980	0
454	20240610	113300	69279340	2980	2980	2980	2980	0
455	20240610	113200	69279340	2980	2980	2980	2980	0
456	20240610	113100	69279340	2980	2980	2980	2980	0
457	20240610	113000	69279340	2980	2980	2980	2980	605
458	20240610	112900	67476440	2980	2980	2980	2980	200
459	20240610	112800	66880440	2980	2980	2980	2980	0
460	20240610	112700	66880440	2980	2980	2980	2980	0
461	20240610	112600	66880440	2980	2980	2980	2980	0
462	20240610	112500	66880440	2980	2980	2980	2980	0
463	20240610	112400	66880440	2980	2980	2980	2980	0
464	20240610	112300	66880440	2980	2980	2980	2980	0
465	20240610	112200	66880440	2980	2980	2980	2980	0
466	20240610	112100	66880440	2980	2980	2980	2980	0
467	20240610	112000	66880440	2980	2980	2980	2980	0
468	20240610	111900	66880440	2980	2980	2980	2980	0
469	20240610	111800	66880440	2980	2980	2980	2980	0
470	20240610	111700	66880440	2980	2980	2980	2980	0
471	20240610	111600	66880440	2980	2980	2980	2980	1
472	20240610	111500	66877460	2970	2970	2970	2970	768
473	20240610	111400	64596500	2970	2970	2970	2970	0
474	20240610	111300	64596500	2970	2970	2970	2970	0
475	20240610	111200	64596500	2970	2970	2970	2970	0
476	20240610	111100	64596500	2970	2970	2970	2970	1
477	20240610	111000	64593530	2960	2960	2960	2960	133
478	20240610	110900	64199850	2955	2955	2955	2955	189
479	20240610	110800	63641355	2960	2960	2960	2960	0
480	20240610	110700	63641355	2960	2960	2960	2960	991
481	20240610	110600	60707995	2970	2970	2970	2970	0
482	20240610	110500	60707995	2970	2970	2970	2970	0
483	20240610	110400	60707995	2970	2970	2970	2970	0
484	20240610	110300	60707995	2970	2970	2970	2970	1
485	20240610	110200	60705025	2965	2965	2965	2965	0
486	20240610	110100	60705025	2965	2965	2965	2965	70
487	20240610	110000	60497475	2965	2965	2965	2965	0
488	20240610	105900	60497475	2965	2965	2965	2965	178
489	20240610	105800	59969705	2960	2960	2960	2960	255
490	20240610	105700	59214905	2960	2960	2960	2960	0
491	20240610	105600	59214905	2960	2960	2960	2960	1
492	20240610	105500	59211945	2960	2960	2960	2960	10
493	20240610	105400	59182345	2960	2960	2960	2960	36
494	20240610	105300	59075785	2965	2965	2965	2965	260
495	20240610	105200	58304885	2965	2965	2965	2965	0
496	20240610	105100	58304885	2965	2965	2965	2965	1
497	20240610	105000	58301920	2965	2960	2965	2955	157
498	20240610	104900	57837965	2960	2960	2960	2960	224
499	20240610	104800	57174925	2960	2960	2960	2960	0
500	20240610	104700	57174925	2960	2960	2960	2960	5
501	20240610	104600	57160125	2960	2960	2960	2960	0
502	20240610	104500	57160125	2960	2960	2960	2960	1
503	20240610	104400	57157165	2960	2960	2960	2960	0
504	20240610	104300	57157165	2960	2960	2960	2960	0
505	20240610	104200	57157165	2960	2960	2960	2960	0
506	20240610	104100	57157165	2960	2960	2960	2960	0
507	20240610	104000	57157165	2960	2960	2960	2960	4
508	20240610	103900	57145325	2960	2960	2960	2960	50
509	20240610	103800	56997325	2960	2960	2960	2960	0
510	20240610	103700	56997325	2960	2960	2960	2960	1
511	20240610	103600	56994365	2955	2955	2955	2955	0
512	20240610	103500	56994365	2955	2955	2955	2955	0
513	20240610	103400	56994365	2955	2955	2955	2955	0
514	20240610	103300	56994365	2955	2955	2955	2955	0
515	20240610	103200	56994365	2955	2955	2955	2955	0
516	20240610	103100	56994365	2955	2955	2955	2955	0
517	20240610	103000	56994365	2955	2955	2955	2955	0
518	20240610	102900	56994365	2955	2955	2955	2955	200
519	20240610	102800	56403365	2970	2970	2970	2970	0
520	20240610	102700	56403365	2970	2970	2970	2970	0
521	20240610	102600	56403365	2970	2970	2970	2970	0
522	20240610	102500	56403365	2970	2970	2970	2970	0
523	20240610	102400	56403365	2970	2970	2970	2970	0
524	20240610	102300	56403365	2970	2970	2970	2970	0
525	20240610	102200	56403365	2970	2970	2970	2970	0
526	20240610	102100	56403365	2970	2970	2970	2970	0
527	20240610	102000	56403365	2970	2970	2970	2970	0
528	20240610	101900	56403365	2970	2970	2970	2970	0
529	20240610	101800	56403365	2970	2970	2970	2970	0
530	20240610	101700	56403365	2970	2970	2970	2970	0
531	20240610	101600	56403365	2970	2970	2970	2970	5
532	20240610	101500	56388515	2955	2955	2955	2955	59
533	20240610	101400	56214170	2970	2965	2970	2965	200
534	20240610	101300	55620310	2960	2965	2965	2960	724
535	20240610	101200	53474650	2965	2965	2965	2965	2
536	20240610	101100	53468720	2965	2965	2965	2965	0
537	20240610	101000	53468720	2965	2965	2965	2965	5
538	20240610	100900	53453895	2965	2965	2965	2965	1
539	20240610	100800	53450930	2955	2955	2955	2955	12
540	20240610	100700	53415470	2970	2970	2970	2970	1
541	20240610	100600	53412500	2970	2970	2970	2970	0
542	20240610	100500	53412500	2970	2970	2970	2970	5
543	20240610	100400	53397650	2970	2970	2970	2970	34
544	20240610	100300	53296670	2970	2970	2970	2970	4
545	20240610	100200	53284790	2950	2965	2965	2950	4111
546	20240610	100100	41123740	2965	2965	2965	2965	5
547	20240610	100000	41108915	2970	2970	2970	2970	1
548	20240610	095900	41105945	2965	2965	2965	2965	0
549	20240610	095800	41105945	2965	2970	2970	2965	2
550	20240610	095700	41100010	2965	2965	2970	2965	12
551	20240610	095600	41064425	2970	2970	2970	2970	0
552	20240610	095500	41064425	2970	2970	2970	2970	200
553	20240610	095400	40470425	2975	2970	2975	2970	828
554	20240610	095300	38011255	2970	2975	2975	2970	132
555	20240610	095200	37619170	2980	2980	2980	2980	1
556	20240610	095100	37616190	2975	2975	2975	2975	1403
557	20240610	095000	33442265	2985	2985	2985	2985	0
558	20240610	094900	33442265	2985	2985	2985	2985	0
559	20240610	094800	33442265	2985	2985	2985	2985	0
560	20240610	094700	33442265	2985	2985	2985	2985	0
561	20240610	094600	33442265	2985	2985	2985	2985	0
562	20240610	094500	33442265	2985	2980	2985	2980	3
563	20240610	094400	33433320	2980	2980	2980	2980	497
564	20240610	094300	31952260	2980	2980	2980	2980	0
565	20240610	094200	31952260	2980	2980	2980	2980	1000
566	20240610	094100	28972260	2980	2980	2980	2980	0
567	20240610	094000	28972260	2980	2980	2980	2980	1
568	20240610	093900	28969280	2980	2970	2980	2970	3807
569	20240610	093800	17643170	2970	2970	2970	2970	326
570	20240610	093700	16674950	2965	2965	2965	2965	270
571	20240610	093600	15874400	2965	2965	2965	2965	0
572	20240610	093500	15874400	2965	2965	2965	2965	0
573	20240610	093400	15874400	2965	2965	2965	2965	0
574	20240610	093300	15874400	2965	2965	2965	2965	300
575	20240610	093200	14984900	2960	2960	2960	2960	0
576	20240610	093100	14984900	2960	2960	2960	2960	0
577	20240610	093000	14984900	2960	2960	2960	2960	2000
578	20240610	092900	9064900	2960	2960	2960	2960	0
579	20240610	092800	9064900	2960	2960	2960	2960	0
580	20240610	092700	9064900	2960	2975	2975	2960	10
581	20240610	092600	9035285	2965	2975	2975	2965	835
582	20240610	092500	6559500	2965	2965	2965	2965	56
583	20240610	092400	6393460	2975	2975	2975	2975	0
584	20240610	092300	6393460	2975	2975	2975	2975	82
585	20240610	092200	6149510	2975	2975	2975	2975	0
586	20240610	092100	6149510	2975	2975	2975	2975	235
587	20240610	092000	5450385	2975	2975	2975	2975	8
588	20240610	091900	5426585	2975	2975	2975	2975	0
589	20240610	091800	5426585	2975	2975	2975	2975	0
590	20240610	091700	5426585	2975	2975	2975	2975	0
591	20240610	091600	5426585	2975	2975	2975	2975	0
592	20240610	091500	5426585	2975	2975	2975	2975	0
593	20240610	091400	5426585	2975	2975	2975	2975	0
594	20240610	091300	5426585	2975	2965	2975	2965	335
595	20240610	091200	4433300	2970	2970	2970	2970	0
596	20240610	091100	4433300	2970	2970	2970	2970	0
597	20240610	091000	4433300	2970	2970	2970	2970	130
598	20240610	090900	4047200	2970	2970	2970	2970	17
599	20240610	090800	3996710	2975	2970	2975	2970	71
600	20240610	090700	3785835	2975	2975	2975	2975	0
601	20240610	090600	3785835	2975	2975	2975	2975	0
602	20240610	090500	3785835	2975	2965	2975	2965	750
603	20240610	090400	1562075	2965	2965	2965	2965	50
604	20240610	090300	1413825	2965	2965	2965	2965	0
605	20240610	090200	1413825	2965	2970	2975	2965	112
606	20240610	090100	1081680	2975	2980	2980	2975	59
607	20240610	090000	906150	2980	2980	2980	2980	281