KissMeData/352700/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	211600	146682360	2980	2980	2980	2980	1000
3	20240619	211500	146682360	2980	2980	2980	2980	0
4	20240619	211400	146682360	2980	2980	2980	2980	0
5	20240619	211300	146682360	2980	2980	2980	2980	0
6	20240619	211200	146682360	2980	2980	2980	2980	0
7	20240619	211100	146682360	2980	2980	2980	2980	0
8	20240619	211000	146682360	2980	2980	2980	2980	0
9	20240619	210900	146682360	2980	2980	2980	2980	0
10	20240619	210800	146682360	2980	2980	2980	2980	0
11	20240619	210700	146682360	2980	2980	2980	2980	0
12	20240619	210600	146682360	2980	2980	2980	2980	0
13	20240619	210500	146682360	2980	2980	2980	2980	0
14	20240619	210400	146682360	2980	2980	2980	2980	0
15	20240619	210300	146682360	2980	2980	2980	2980	0
16	20240619	210200	146682360	2980	2980	2980	2980	0
17	20240619	210100	146682360	2980	2980	2980	2980	0
18	20240619	210000	146682360	2980	2980	2980	2980	0
19	20240619	205900	146682360	2980	2980	2980	2980	0
20	20240619	205800	146682360	2980	2980	2980	2980	0
21	20240619	205700	146682360	2980	2980	2980	2980	0
22	20240619	205600	146682360	2980	2980	2980	2980	0
23	20240619	205500	146682360	2980	2980	2980	2980	0
24	20240619	205400	146682360	2980	2980	2980	2980	0
25	20240619	205300	146682360	2980	2980	2980	2980	0
26	20240619	205200	146682360	2980	2980	2980	2980	0
27	20240619	205100	146682360	2980	2980	2980	2980	0
28	20240619	205000	146682360	2980	2980	2980	2980	0
29	20240619	204900	146682360	2980	2980	2980	2980	0
30	20240619	204800	146682360	2980	2980	2980	2980	0
31	20240619	204700	146682360	2980	2980	2980	2980	0
32	20240619	204600	146682360	2980	2980	2980	2980	1000
33	20240619	204500	146682360	2980	2980	2980	2980	0
34	20240619	204400	146682360	2980	2980	2980	2980	0
35	20240619	204300	146682360	2980	2980	2980	2980	0
36	20240619	204200	146682360	2980	2980	2980	2980	0
37	20240619	204100	146682360	2980	2980	2980	2980	0
38	20240619	204000	146682360	2980	2980	2980	2980	0
39	20240619	203900	146682360	2980	2980	2980	2980	0
40	20240619	203800	146682360	2980	2980	2980	2980	0
41	20240619	203700	146682360	2980	2980	2980	2980	0
42	20240619	203600	146682360	2980	2980	2980	2980	0
43	20240619	203500	146682360	2980	2980	2980	2980	0
44	20240619	203400	146682360	2980	2980	2980	2980	0
45	20240619	203300	146682360	2980	2980	2980	2980	0
46	20240619	203200	146682360	2980	2980	2980	2980	0
47	20240619	203100	146682360	2980	2980	2980	2980	0
48	20240619	203000	146682360	2980	2980	2980	2980	0
49	20240619	202900	146682360	2980	2980	2980	2980	0
50	20240619	202800	146682360	2980	2980	2980	2980	0
51	20240619	202700	146682360	2980	2980	2980	2980	0
52	20240619	202600	146682360	2980	2980	2980	2980	0
53	20240619	202500	146682360	2980	2980	2980	2980	0
54	20240619	202400	146682360	2980	2980	2980	2980	0
55	20240619	202300	146682360	2980	2980	2980	2980	0
56	20240619	202200	146682360	2980	2980	2980	2980	0
57	20240619	202100	146682360	2980	2980	2980	2980	0
58	20240619	202000	146682360	2980	2980	2980	2980	0
59	20240619	201900	146682360	2980	2980	2980	2980	0
60	20240619	201800	146682360	2980	2980	2980	2980	0
61	20240619	201700	146682360	2980	2980	2980	2980	0
62	20240619	201600	146682360	2980	2980	2980	2980	1000
63	20240619	201500	146682360	2980	2980	2980	2980	0
64	20240619	201400	146682360	2980	2980	2980	2980	0
65	20240619	201300	146682360	2980	2980	2980	2980	0
66	20240619	201200	146682360	2980	2980	2980	2980	0
67	20240619	201100	146682360	2980	2980	2980	2980	0
68	20240619	201000	146682360	2980	2980	2980	2980	0
69	20240619	200900	146682360	2980	2980	2980	2980	0
70	20240619	200800	146682360	2980	2980	2980	2980	0
71	20240619	200700	146682360	2980	2980	2980	2980	0
72	20240619	200600	146682360	2980	2980	2980	2980	0
73	20240619	200500	146682360	2980	2980	2980	2980	0
74	20240619	200400	146682360	2980	2980	2980	2980	0
75	20240619	200300	146682360	2980	2980	2980	2980	0
76	20240619	200200	146682360	2980	2980	2980	2980	0
77	20240619	200100	146682360	2980	2980	2980	2980	0
78	20240619	200000	146682360	2980	2980	2980	2980	0
79	20240619	195900	146682360	2980	2980	2980	2980	0
80	20240619	195800	146682360	2980	2980	2980	2980	0
81	20240619	195700	146682360	2980	2980	2980	2980	0
82	20240619	195600	146682360	2980	2980	2980	2980	0
83	20240619	195500	146682360	2980	2980	2980	2980	0
84	20240619	195400	146682360	2980	2980	2980	2980	0
85	20240619	195300	146682360	2980	2980	2980	2980	0
86	20240619	195200	146682360	2980	2980	2980	2980	0
87	20240619	195100	146682360	2980	2980	2980	2980	0
88	20240619	195000	146682360	2980	2980	2980	2980	0
89	20240619	194900	146682360	2980	2980	2980	2980	0
90	20240619	194800	146682360	2980	2980	2980	2980	0
91	20240619	194700	146682360	2980	2980	2980	2980	0
92	20240619	194600	146682360	2980	2980	2980	2980	1000
93	20240619	194500	146682360	2980	2980	2980	2980	0
94	20240619	194400	146682360	2980	2980	2980	2980	0
95	20240619	194300	146682360	2980	2980	2980	2980	0
96	20240619	194200	146682360	2980	2980	2980	2980	0
97	20240619	194100	146682360	2980	2980	2980	2980	0
98	20240619	194000	146682360	2980	2980	2980	2980	0
99	20240619	193900	146682360	2980	2980	2980	2980	0
100	20240619	193800	146682360	2980	2980	2980	2980	0
101	20240619	193700	146682360	2980	2980	2980	2980	0
102	20240619	193600	146682360	2980	2980	2980	2980	0
103	20240619	193500	146682360	2980	2980	2980	2980	0
104	20240619	193400	146682360	2980	2980	2980	2980	0
105	20240619	193300	146682360	2980	2980	2980	2980	0
106	20240619	193200	146682360	2980	2980	2980	2980	0
107	20240619	193100	146682360	2980	2980	2980	2980	0
108	20240619	193000	146682360	2980	2980	2980	2980	0
109	20240619	192900	146682360	2980	2980	2980	2980	0
110	20240619	192800	146682360	2980	2980	2980	2980	0
111	20240619	192700	146682360	2980	2980	2980	2980	0
112	20240619	192600	146682360	2980	2980	2980	2980	0
113	20240619	192500	146682360	2980	2980	2980	2980	0
114	20240619	192400	146682360	2980	2980	2980	2980	0
115	20240619	192300	146682360	2980	2980	2980	2980	0
116	20240619	192200	146682360	2980	2980	2980	2980	0
117	20240619	192100	146682360	2980	2980	2980	2980	0
118	20240619	192000	146682360	2980	2980	2980	2980	0
119	20240619	191900	146682360	2980	2980	2980	2980	0
120	20240619	191800	146682360	2980	2980	2980	2980	0
121	20240619	191700	146682360	2980	2980	2980	2980	0
122	20240619	191600	146682360	2980	2980	2980	2980	1000
123	20240619	191500	146682360	2980	2980	2980	2980	0
124	20240619	191400	146682360	2980	2980	2980	2980	0
125	20240619	191300	146682360	2980	2980	2980	2980	0
126	20240619	191200	146682360	2980	2980	2980	2980	0
127	20240619	191100	146682360	2980	2980	2980	2980	0
128	20240619	191000	146682360	2980	2980	2980	2980	0
129	20240619	190900	146682360	2980	2980	2980	2980	0
130	20240619	190800	146682360	2980	2980	2980	2980	0
131	20240619	190700	146682360	2980	2980	2980	2980	0
132	20240619	190600	146682360	2980	2980	2980	2980	0
133	20240619	190500	146682360	2980	2980	2980	2980	0
134	20240619	190400	146682360	2980	2980	2980	2980	0
135	20240619	190300	146682360	2980	2980	2980	2980	0
136	20240619	190200	146682360	2980	2980	2980	2980	0
137	20240619	190100	146682360	2980	2980	2980	2980	0
138	20240619	190000	146682360	2980	2980	2980	2980	0
139	20240619	185900	146682360	2980	2980	2980	2980	0
140	20240619	185800	146682360	2980	2980	2980	2980	0
141	20240619	185700	146682360	2980	2980	2980	2980	0
142	20240619	185600	146682360	2980	2980	2980	2980	0
143	20240619	185500	146682360	2980	2980	2980	2980	0
144	20240619	185400	146682360	2980	2980	2980	2980	0
145	20240619	185300	146682360	2980	2980	2980	2980	0
146	20240619	185200	146682360	2980	2980	2980	2980	0
147	20240619	185100	146682360	2980	2980	2980	2980	0
148	20240619	185000	146682360	2980	2980	2980	2980	0
149	20240619	184900	146682360	2980	2980	2980	2980	0
150	20240619	184800	146682360	2980	2980	2980	2980	0
151	20240619	184700	146682360	2980	2980	2980	2980	0
152	20240619	184600	146682360	2980	2980	2980	2980	1000
153	20240619	184500	146682360	2980	2980	2980	2980	0
154	20240619	184400	146682360	2980	2980	2980	2980	0
155	20240619	184300	146682360	2980	2980	2980	2980	0
156	20240619	184200	146682360	2980	2980	2980	2980	0
157	20240619	184100	146682360	2980	2980	2980	2980	0
158	20240619	184000	146682360	2980	2980	2980	2980	0
159	20240619	183900	146682360	2980	2980	2980	2980	0
160	20240619	183800	146682360	2980	2980	2980	2980	0
161	20240619	183700	146682360	2980	2980	2980	2980	0
162	20240619	183600	146682360	2980	2980	2980	2980	0
163	20240619	183500	146682360	2980	2980	2980	2980	0
164	20240619	183400	146682360	2980	2980	2980	2980	0
165	20240619	183300	146682360	2980	2980	2980	2980	0
166	20240619	183200	146682360	2980	2980	2980	2980	0
167	20240619	183100	146682360	2980	2980	2980	2980	0
168	20240619	183000	146682360	2980	2980	2980	2980	0
169	20240619	182900	146682360	2980	2980	2980	2980	0
170	20240619	182800	146682360	2980	2980	2980	2980	0
171	20240619	182700	146682360	2980	2980	2980	2980	0
172	20240619	182600	146682360	2980	2980	2980	2980	0
173	20240619	182500	146682360	2980	2980	2980	2980	0
174	20240619	182400	146682360	2980	2980	2980	2980	0
175	20240619	182300	146682360	2980	2980	2980	2980	0
176	20240619	182200	146682360	2980	2980	2980	2980	0
177	20240619	182100	146682360	2980	2980	2980	2980	0
178	20240619	182000	146682360	2980	2980	2980	2980	0
179	20240619	181900	146682360	2980	2980	2980	2980	0
180	20240619	181800	146682360	2980	2980	2980	2980	0
181	20240619	181700	146682360	2980	2980	2980	2980	0
182	20240619	181600	146682360	2980	2980	2980	2980	1000
183	20240619	181500	146682360	2980	2980	2980	2980	0
184	20240619	181400	146682360	2980	2980	2980	2980	0
185	20240619	181300	146682360	2980	2980	2980	2980	0
186	20240619	181200	146682360	2980	2980	2980	2980	0
187	20240619	181100	146682360	2980	2980	2980	2980	0
188	20240619	181000	146682360	2980	2980	2980	2980	0
189	20240619	180900	146682360	2980	2980	2980	2980	0
190	20240619	180800	146682360	2980	2980	2980	2980	0
191	20240619	180700	146682360	2980	2980	2980	2980	0
192	20240619	180600	146682360	2980	2980	2980	2980	0
193	20240619	180500	146682360	2980	2980	2980	2980	0
194	20240619	180400	146682360	2980	2980	2980	2980	0
195	20240619	180300	146682360	2980	2980	2980	2980	0
196	20240619	180200	146682360	2980	2980	2980	2980	0
197	20240619	180100	146682360	2980	2980	2980	2980	0
198	20240619	180000	146682360	2980	2980	2980	2980	0
199	20240619	175900	146682360	2980	2980	2980	2980	0
200	20240619	175800	146682360	2980	2980	2980	2980	0
201	20240619	175700	146682360	2980	2980	2980	2980	0
202	20240619	175600	146682360	2980	2980	2980	2980	0
203	20240619	175500	146682360	2980	2980	2980	2980	0
204	20240619	175400	146682360	2980	2980	2980	2980	0
205	20240619	175300	146682360	2980	2980	2980	2980	0
206	20240619	175200	146682360	2980	2980	2980	2980	0
207	20240619	175100	146682360	2980	2980	2980	2980	0
208	20240619	175000	146682360	2980	2980	2980	2980	0
209	20240619	174900	146682360	2980	2980	2980	2980	0
210	20240619	174800	146682360	2980	2980	2980	2980	0
211	20240619	174700	146682360	2980	2980	2980	2980	0
212	20240619	174600	146682360	2980	2980	2980	2980	1000
213	20240619	174500	146682360	2980	2980	2980	2980	0
214	20240619	174400	146682360	2980	2980	2980	2980	0
215	20240619	174300	146682360	2980	2980	2980	2980	0
216	20240619	174200	146682360	2980	2980	2980	2980	0
217	20240619	174100	146682360	2980	2980	2980	2980	0
218	20240619	174000	146682360	2980	2980	2980	2980	0
219	20240619	173900	146682360	2980	2980	2980	2980	0
220	20240619	173800	146682360	2980	2980	2980	2980	0
221	20240619	173700	146682360	2980	2980	2980	2980	0
222	20240619	173600	146682360	2980	2980	2980	2980	0
223	20240619	173500	146682360	2980	2980	2980	2980	0
224	20240619	173400	146682360	2980	2980	2980	2980	0
225	20240619	173300	146682360	2980	2980	2980	2980	0
226	20240619	173200	146682360	2980	2980	2980	2980	0
227	20240619	173100	146682360	2980	2980	2980	2980	0
228	20240619	173000	146682360	2980	2980	2980	2980	0
229	20240619	172900	146682360	2980	2980	2980	2980	0
230	20240619	172800	146682360	2980	2980	2980	2980	0
231	20240619	172700	146682360	2980	2980	2980	2980	0
232	20240619	172600	146682360	2980	2980	2980	2980	0
233	20240619	172500	146682360	2980	2980	2980	2980	0
234	20240619	172400	146682360	2980	2980	2980	2980	0
235	20240619	172300	146682360	2980	2980	2980	2980	0
236	20240619	172200	146682360	2980	2980	2980	2980	0
237	20240619	172100	146682360	2980	2980	2980	2980	0
238	20240619	172000	146682360	2980	2980	2980	2980	0
239	20240619	171900	146682360	2980	2980	2980	2980	0
240	20240619	171800	146682360	2980	2980	2980	2980	0
241	20240619	171700	146682360	2980	2980	2980	2980	0
242	20240619	171600	146682360	2980	2980	2980	2980	1000
243	20240619	171500	146682360	2980	2980	2980	2980	0
244	20240619	171400	146682360	2980	2980	2980	2980	0
245	20240619	171300	146682360	2980	2980	2980	2980	0
246	20240619	171200	146682360	2980	2980	2980	2980	0
247	20240619	171100	146682360	2980	2980	2980	2980	0
248	20240619	171000	146682360	2980	2980	2980	2980	0
249	20240619	170900	146682360	2980	2980	2980	2980	0
250	20240619	170800	146682360	2980	2980	2980	2980	0
251	20240619	170700	146682360	2980	2980	2980	2980	0
252	20240619	170600	146682360	2980	2980	2980	2980	0
253	20240619	170500	146682360	2980	2980	2980	2980	0
254	20240619	170400	146682360	2980	2980	2980	2980	0
255	20240619	170300	146682360	2980	2980	2980	2980	0
256	20240619	170200	146682360	2980	2980	2980	2980	0
257	20240619	170100	146682360	2980	2980	2980	2980	0
258	20240619	170000	146682360	2980	2980	2980	2980	0
259	20240619	165900	146682360	2980	2980	2980	2980	0
260	20240619	165800	146682360	2980	2980	2980	2980	0
261	20240619	165700	146682360	2980	2980	2980	2980	0
262	20240619	165600	146682360	2980	2980	2980	2980	0
263	20240619	165500	146682360	2980	2980	2980	2980	0
264	20240619	165400	146682360	2980	2980	2980	2980	0
265	20240619	165300	146682360	2980	2980	2980	2980	0
266	20240619	165200	146682360	2980	2980	2980	2980	0
267	20240619	165100	146682360	2980	2980	2980	2980	0
268	20240619	165000	146682360	2980	2980	2980	2980	0
269	20240619	164900	146682360	2980	2980	2980	2980	0
270	20240619	164800	146682360	2980	2980	2980	2980	0
271	20240619	164700	146682360	2980	2980	2980	2980	0
272	20240619	164600	146682360	2980	2980	2980	2980	1000
273	20240619	164500	146682360	2980	2980	2980	2980	0
274	20240619	164400	146682360	2980	2980	2980	2980	0
275	20240619	164300	146682360	2980	2980	2980	2980	0
276	20240619	164200	146682360	2980	2980	2980	2980	0
277	20240619	164100	146682360	2980	2980	2980	2980	0
278	20240619	164000	146682360	2980	2980	2980	2980	0
279	20240619	163900	146682360	2980	2980	2980	2980	0
280	20240619	163800	146682360	2980	2980	2980	2980	0
281	20240619	163700	146682360	2980	2980	2980	2980	0
282	20240619	163600	146682360	2980	2980	2980	2980	0
283	20240619	163500	146682360	2980	2980	2980	2980	0
284	20240619	163400	146682360	2980	2980	2980	2980	0
285	20240619	163300	146682360	2980	2980	2980	2980	0
286	20240619	163200	146682360	2980	2980	2980	2980	0
287	20240619	163100	146682360	2980	2980	2980	2980	0
288	20240619	163000	146682360	2980	2980	2980	2980	0
289	20240619	162900	146682360	2980	2980	2980	2980	0
290	20240619	162800	146682360	2980	2980	2980	2980	0
291	20240619	162700	146682360	2980	2980	2980	2980	0
292	20240619	162600	146682360	2980	2980	2980	2980	0
293	20240619	162500	146682360	2980	2980	2980	2980	0
294	20240619	162400	146682360	2980	2980	2980	2980	0
295	20240619	162300	146682360	2980	2980	2980	2980	0
296	20240619	162200	146682360	2980	2980	2980	2980	0
297	20240619	162100	146682360	2980	2980	2980	2980	0
298	20240619	162000	146682360	2980	2980	2980	2980	0
299	20240619	161900	146682360	2980	2980	2980	2980	0
300	20240619	161800	146682360	2980	2980	2980	2980	0
301	20240619	161700	146682360	2980	2980	2980	2980	0
302	20240619	161600	146682360	2980	2980	2980	2980	1000
303	20240619	161500	146682360	2980	2980	2980	2980	0
304	20240619	161400	146682360	2980	2980	2980	2980	0
305	20240619	161300	146682360	2980	2980	2980	2980	0
306	20240619	161200	146682360	2980	2980	2980	2980	0
307	20240619	161100	146682360	2980	2980	2980	2980	0
308	20240619	161000	146682360	2980	2980	2980	2980	0
309	20240619	160900	146682360	2980	2980	2980	2980	0
310	20240619	160800	146682360	2980	2980	2980	2980	0
311	20240619	160700	146682360	2980	2980	2980	2980	0
312	20240619	160600	146682360	2980	2980	2980	2980	0
313	20240619	160500	146682360	2980	2980	2980	2980	0
314	20240619	160400	146682360	2980	2980	2980	2980	0
315	20240619	160300	146682360	2980	2980	2980	2980	0
316	20240619	160200	146682360	2980	2980	2980	2980	0
317	20240619	160100	146682360	2980	2980	2980	2980	0
318	20240619	160000	146682360	2980	2980	2980	2980	0
319	20240619	155900	146682360	2980	2980	2980	2980	0
320	20240619	155800	146682360	2980	2980	2980	2980	0
321	20240619	155700	146682360	2980	2980	2980	2980	0
322	20240619	155600	146682360	2980	2980	2980	2980	0
323	20240619	155500	146682360	2980	2980	2980	2980	0
324	20240619	155400	146682360	2980	2980	2980	2980	0
325	20240619	155300	146682360	2980	2980	2980	2980	0
326	20240619	155200	146682360	2980	2980	2980	2980	0
327	20240619	155100	146682360	2980	2980	2980	2980	0
328	20240619	155000	146682360	2980	2980	2980	2980	0
329	20240619	154900	146682360	2980	2980	2980	2980	0
330	20240619	154800	146682360	2980	2980	2980	2980	0
331	20240619	154700	146682360	2980	2980	2980	2980	0
332	20240619	154600	146682360	2980	2980	2980	2980	1000
333	20240619	154500	146682360	2980	2980	2980	2980	0
334	20240619	154400	146682360	2980	2980	2980	2980	0
335	20240619	154300	146682360	2980	2980	2980	2980	0
336	20240619	154200	146682360	2980	2980	2980	2980	0
337	20240619	154100	146682360	2980	2980	2980	2980	0
338	20240619	154000	146682360	2980	2980	2980	2980	0
339	20240619	153900	146682360	2980	2980	2980	2980	0
340	20240619	153800	146682360	2980	2980	2980	2980	0
341	20240619	153700	146682360	2980	2980	2980	2980	0
342	20240619	153600	146682360	2980	2980	2980	2980	0
343	20240619	153500	146682360	2980	2980	2980	2980	0
344	20240619	153400	146682360	2980	2980	2980	2980	0
345	20240619	153300	146682360	2980	2980	2980	2980	0
346	20240619	153200	146682360	2980	2980	2980	2980	0
347	20240619	153100	146682360	2980	2980	2980	2980	0
348	20240619	153000	146682360	2980	2980	2980	2980	1000
349	20240619	152900	143702360	3005	3005	3005	3005	0
350	20240619	152800	143702360	3005	3005	3005	3005	0
351	20240619	152700	143702360	3005	3005	3005	3005	0
352	20240619	152600	143702360	3005	3005	3005	3005	0
353	20240619	152500	143702360	3005	3005	3005	3005	0
354	20240619	152400	143702360	3005	3005	3005	3005	0
355	20240619	152300	143702360	3005	3005	3005	3005	0
356	20240619	152200	143702360	3005	3005	3005	3005	0
357	20240619	152100	143702360	3005	3005	3005	3005	0
358	20240619	152000	143702360	3005	3005	3005	3005	0
359	20240619	151900	143702360	3005	2995	3005	2995	90
360	20240619	151800	143432090	2980	2980	2980	2980	0
361	20240619	151700	143432090	2980	2980	2980	2980	0
362	20240619	151600	143432090	2980	2980	2980	2980	0
363	20240619	151500	143432090	2980	2980	2980	2980	58
364	20240619	151400	143259250	2980	2980	2980	2980	0
365	20240619	151300	143259250	2980	2980	2980	2980	0
366	20240619	151200	143259250	2980	2980	2980	2980	452
367	20240619	151100	141912290	3000	3000	3000	3000	0
368	20240619	151000	141912290	3000	3000	3000	3000	0
369	20240619	150900	141912290	3000	2995	3000	2995	2
370	20240619	150800	141906295	3000	2995	3000	2995	6586
371	20240619	150700	122148310	2995	2995	2995	2995	300
372	20240619	150600	121249810	2995	2995	2995	2995	98
373	20240619	150500	120956300	3000	2995	3000	2995	10
374	20240619	150400	120926315	2995	2995	2995	2995	112
375	20240619	150300	120590875	2995	2995	2995	2995	0
376	20240619	150200	120590875	2995	2995	2995	2980	3
377	20240619	150100	120581905	2980	2980	2980	2980	0
378	20240619	150000	120581905	2980	2980	2980	2980	0
379	20240619	145900	120581905	2980	2980	2980	2980	0
380	20240619	145800	120581905	2980	2980	2980	2980	0
381	20240619	145700	120581905	2980	2980	2980	2980	0
382	20240619	145600	120581905	2980	2980	2980	2980	1493
383	20240619	145500	116132765	2980	2980	2980	2980	10
384	20240619	145400	116102965	2980	2980	2980	2980	0
385	20240619	145300	116102965	2980	2980	2980	2980	0
386	20240619	145200	116102965	2980	2980	2980	2980	0
387	20240619	145100	116102965	2980	2980	2980	2980	0
388	20240619	145000	116102965	2980	2980	2980	2980	0
389	20240619	144900	116102965	2980	2980	2980	2980	0
390	20240619	144800	116102965	2980	2985	2985	2980	2788
391	20240619	144700	107792845	2990	2990	2990	2990	0
392	20240619	144600	107792845	2990	2990	2990	2990	0
393	20240619	144500	107792845	2990	2990	2990	2990	0
394	20240619	144400	107792845	2990	2990	2990	2990	1285
395	20240619	144300	103950695	2990	2990	2990	2990	0
396	20240619	144200	103950695	2990	2990	2990	2990	0
397	20240619	144100	103950695	2990	2990	2990	2990	2
398	20240619	144000	103944715	2990	2990	2990	2990	0
399	20240619	143900	103944715	2990	2990	2990	2990	0
400	20240619	143800	103944715	2990	2990	2990	2990	0
401	20240619	143700	103944715	2990	2990	2990	2990	7
402	20240619	143600	103923785	2990	2990	2990	2990	0
403	20240619	143500	103923785	2990	2990	2990	2990	0
404	20240619	143400	103923785	2990	2990	2990	2990	0
405	20240619	143300	103923785	2990	2990	2990	2990	0
406	20240619	143200	103923785	2990	2990	2990	2990	214
407	20240619	143100	103283925	3000	3000	3000	3000	0
408	20240619	143000	103283925	3000	3000	3000	3000	0
409	20240619	142900	103283925	3000	3000	3000	3000	0
410	20240619	142800	103283925	3000	3000	3000	3000	0
411	20240619	142700	103283925	3000	2985	3000	2985	4
412	20240619	142600	103271970	2985	2985	2985	2985	0
413	20240619	142500	103271970	2985	2985	2985	2985	501
414	20240619	142400	101776485	3000	3000	3000	3000	0
415	20240619	142300	101776485	3000	3000	3000	3000	0
416	20240619	142200	101776485	3000	3000	3000	3000	0
417	20240619	142100	101776485	3000	3000	3000	3000	1
418	20240619	142000	101773485	3000	3000	3000	3000	0
419	20240619	141900	101773485	3000	3000	3000	3000	0
420	20240619	141800	101773485	3000	3000	3000	3000	0
421	20240619	141700	101773485	3000	3000	3000	3000	0
422	20240619	141600	101773485	3000	3000	3000	3000	0
423	20240619	141500	101773485	3000	3000	3000	3000	0
424	20240619	141400	101773485	3000	3000	3000	3000	0
425	20240619	141300	101773485	3000	3000	3000	3000	30
426	20240619	141200	101683485	3000	2995	3000	2995	30
427	20240619	141100	101593520	3000	3000	3000	3000	0
428	20240619	141000	101593520	3000	3000	3000	3000	0
429	20240619	140900	101593520	3000	3000	3000	3000	0
430	20240619	140800	101593520	3000	3000	3000	3000	0
431	20240619	140700	101593520	3000	3000	3000	3000	0
432	20240619	140600	101593520	3000	3000	3000	3000	0
433	20240619	140500	101593520	3000	2995	3000	2995	84
434	20240619	140400	101341930	2995	2995	2995	2995	0
435	20240619	140300	101341930	2995	2995	2995	2995	0
436	20240619	140200	101341930	2995	2995	2995	2995	0
437	20240619	140100	101341930	2995	2995	2995	2995	0
438	20240619	140000	101341930	2995	2995	2995	2995	19
439	20240619	135900	101285025	3000	3000	3000	3000	0
440	20240619	135800	101285025	3000	3000	3000	3000	0
441	20240619	135700	101285025	3000	3000	3000	3000	0
442	20240619	135600	101285025	3000	3000	3000	3000	0
443	20240619	135500	101285025	3000	3000	3000	3000	0
444	20240619	135400	101285025	3000	3000	3000	3000	0
445	20240619	135300	101285025	3000	3000	3000	3000	0
446	20240619	135200	101285025	3000	3000	3000	3000	4
447	20240619	135100	101273025	3000	2995	3000	2995	12
448	20240619	135000	101237030	3000	3000	3000	3000	0
449	20240619	134900	101237030	3000	2995	3000	2995	709
450	20240619	134800	99110040	3000	3000	3000	3000	0
451	20240619	134700	99110040	3000	2995	3000	2995	4
452	20240619	134600	99098050	3000	2995	3000	2995	7
453	20240619	134500	99077065	3000	3000	3000	3000	0
454	20240619	134400	99077065	3000	3000	3000	3000	0
455	20240619	134300	99077065	3000	3000	3000	3000	3
456	20240619	134200	99068065	3000	2980	3000	2980	23
457	20240619	134100	98999215	2980	2980	2980	2980	0
458	20240619	134000	98999215	2980	2975	2980	2975	149
459	20240619	133900	98555930	2970	2980	2980	2970	451
460	20240619	133800	97215990	2975	2975	2975	2975	0
461	20240619	133700	97215990	2975	2990	2990	2975	1382
462	20240619	133600	93104150	2990	2990	2990	2990	0
463	20240619	133500	93104150	2990	2990	2990	2990	70
464	20240619	133400	92894850	2995	2990	2995	2975	1004
465	20240619	133300	89902065	2995	2995	2995	2995	0
466	20240619	133200	89902065	2995	2995	2995	2995	0
467	20240619	133100	89902065	2995	2995	2995	2995	0
468	20240619	133000	89902065	2995	2995	2995	2995	0
469	20240619	132900	89902065	2995	2995	2995	2995	0
470	20240619	132800	89902065	2995	2990	2995	2990	36
471	20240619	132700	89794420	2995	2995	2995	2995	1
472	20240619	132600	89791425	2990	2990	2990	2990	2
473	20240619	132500	89785445	2995	2995	2995	2995	12
474	20240619	132400	89749505	2995	2995	2995	2995	0
475	20240619	132300	89749505	2995	2995	2995	2995	60
476	20240619	132200	89569805	2995	2995	2995	2995	0
477	20240619	132100	89569805	2995	2995	2995	2995	4
478	20240619	132000	89557825	2995	2995	2995	2995	5
479	20240619	131900	89542850	3000	2995	3000	2995	4
480	20240619	131800	89530855	2980	2980	2980	2980	0
481	20240619	131700	89530855	2980	2980	2980	2980	0
482	20240619	131600	89530855	2980	2980	2980	2980	0
483	20240619	131500	89530855	2980	2990	2990	2980	9879
484	20240619	131400	60060985	3000	3000	3000	3000	0
485	20240619	131300	60060985	3000	3000	3000	3000	0
486	20240619	131200	60060985	3000	3000	3000	3000	0
487	20240619	131100	60060985	3000	3000	3000	3000	0
488	20240619	131000	60060985	3000	3000	3000	3000	0
489	20240619	130900	60060985	3000	3000	3000	3000	0
490	20240619	130800	60060985	3000	3000	3000	3000	0
491	20240619	130700	60060985	3000	3000	3000	3000	0
492	20240619	130600	60060985	3000	3000	3000	3000	1
493	20240619	130500	60057985	2990	2990	2990	2990	0
494	20240619	130400	60057985	2990	2990	2990	2990	0
495	20240619	130300	60057985	2990	2990	2990	2990	0
496	20240619	130200	60057985	2990	2990	2990	2990	0
497	20240619	130100	60057985	2990	2990	2990	2990	0
498	20240619	130000	60057985	2990	2990	2990	2990	11
499	20240619	125900	60025095	2990	2990	2990	2990	0
500	20240619	125800	60025095	2990	2990	2990	2990	0
501	20240619	125700	60025095	2990	2990	2990	2990	1
502	20240619	125600	60022105	3000	3000	3000	3000	0
503	20240619	125500	60022105	3000	3000	3000	3000	0
504	20240619	125400	60022105	3000	3000	3000	3000	0
505	20240619	125300	60022105	3000	3000	3000	3000	0
506	20240619	125200	60022105	3000	3000	3000	3000	0
507	20240619	125100	60022105	3000	3000	3000	3000	0
508	20240619	125000	60022105	3000	3000	3000	3000	0
509	20240619	124900	60022105	3000	3000	3000	3000	0
510	20240619	124800	60022105	3000	3000	3000	3000	0
511	20240619	124700	60022105	3000	3000	3000	3000	0
512	20240619	124600	60022105	3000	3000	3000	3000	0
513	20240619	124500	60022105	3000	3000	3000	3000	0
514	20240619	124400	60022105	3000	3000	3000	3000	1
515	20240619	124300	60019105	2990	2990	2990	2990	27
516	20240619	124200	59938375	3000	3000	3000	3000	0
517	20240619	124100	59938375	3000	3000	3000	3000	0
518	20240619	124000	59938375	3000	3000	3000	3000	1
519	20240619	123900	59935375	3000	3000	3000	3000	0
520	20240619	123800	59935375	3000	3000	3000	3000	0
521	20240619	123700	59935375	3000	3000	3000	2990	287
522	20240619	123600	59077225	2995	2995	2995	2995	56
523	20240619	123500	58909505	3000	3000	3000	3000	0
524	20240619	123400	58909505	3000	3000	3000	3000	1
525	20240619	123300	58906505	2995	2995	2995	2995	0
526	20240619	123200	58906505	2995	2995	2995	2995	0
527	20240619	123100	58906505	2995	2995	2995	2995	0
528	20240619	123000	58906505	2995	2995	2995	2995	0
529	20240619	122900	58906505	2995	2995	2995	2995	0
530	20240619	122800	58906505	2995	2995	2995	2995	0
531	20240619	122700	58906505	2995	2995	2995	2995	0
532	20240619	122600	58906505	2995	2995	2995	2995	0
533	20240619	122500	58906505	2995	2995	2995	2995	18
534	20240619	122400	58852595	2995	2995	2995	2995	0
535	20240619	122300	58852595	2995	2995	2995	2995	126
536	20240619	122200	58475225	2995	2995	2995	2995	0
537	20240619	122100	58475225	2995	2995	2995	2995	0
538	20240619	122000	58475225	2995	2995	2995	2995	10
539	20240619	121900	58445275	3000	3000	3000	3000	0
540	20240619	121800	58445275	3000	3000	3000	3000	104
541	20240619	121700	58133275	3000	3000	3000	3000	0
542	20240619	121600	58133275	3000	3000	3000	3000	10
543	20240619	121500	58103275	3000	3000	3000	3000	1
544	20240619	121400	58100275	3000	3000	3000	3000	0
545	20240619	121300	58100275	3000	3000	3000	3000	0
546	20240619	121200	58100275	3000	3000	3000	3000	0
547	20240619	121100	58100275	3000	3000	3000	3000	0
548	20240619	121000	58100275	3000	3000	3000	3000	0
549	20240619	120900	58100275	3000	3000	3000	3000	5
550	20240619	120800	58085275	2995	2995	2995	2995	0
551	20240619	120700	58085275	2995	2995	2995	2995	0
552	20240619	120600	58085275	2995	2995	2995	2995	0
553	20240619	120500	58085275	2995	2995	2995	2995	0
554	20240619	120400	58085275	2995	2995	2995	2995	0
555	20240619	120300	58085275	2995	2995	2995	2995	0
556	20240619	120200	58085275	2995	2995	2995	2995	0
557	20240619	120100	58085275	2995	2995	2995	2995	0
558	20240619	120000	58085275	2995	2995	2995	2995	0
559	20240619	115900	58085275	2995	2995	2995	2995	0
560	20240619	115800	58085275	2995	2995	2995	2995	0
561	20240619	115700	58085275	2995	2995	2995	2995	0
562	20240619	115600	58085275	2995	2995	2995	2995	0
563	20240619	115500	58085275	2995	2995	2995	2995	10
564	20240619	115400	58055325	3000	3000	3000	3000	4
565	20240619	115300	58043325	2995	2995	2995	2995	125
566	20240619	115200	57668950	3000	3000	3000	3000	2
567	20240619	115100	57662950	3000	3000	3000	3000	0
568	20240619	115000	57662950	3000	3000	3000	3000	0
569	20240619	114900	57662950	3000	3000	3000	3000	0
570	20240619	114800	57662950	3000	3000	3000	3000	0
571	20240619	114700	57662950	3000	3000	3000	3000	0
572	20240619	114600	57662950	3000	3000	3000	3000	0
573	20240619	114500	57662950	3000	3000	3000	3000	0
574	20240619	114400	57662950	3000	3000	3000	3000	200
575	20240619	114300	57062950	2995	2995	2995	2995	0
576	20240619	114200	57062950	2995	2995	2995	2995	0
577	20240619	114100	57062950	2995	2995	2995	2995	15
578	20240619	114000	57018025	2995	2995	2995	2995	0
579	20240619	113900	57018025	2995	2995	2995	2995	0
580	20240619	113800	57018025	2995	2995	2995	2995	0
581	20240619	113700	57018025	2995	2995	2995	2995	0
582	20240619	113600	57018025	2995	2995	2995	2995	558
583	20240619	113500	55346815	3000	3000	3000	3000	1
584	20240619	113400	55343815	2995	2995	2995	2995	0
585	20240619	113300	55343815	2995	2995	2995	2995	0
586	20240619	113200	55343815	2995	2995	2995	2995	0
587	20240619	113100	55343815	2995	2995	2995	2995	2
588	20240619	113000	55337825	2995	2995	2995	2995	0
589	20240619	112900	55337825	2995	2995	2995	2995	50
590	20240619	112800	55188075	2995	2995	2995	2995	0
591	20240619	112700	55188075	2995	2995	2995	2995	0
592	20240619	112600	55188075	2995	2995	2995	2995	0
593	20240619	112500	55188075	2995	2995	2995	2995	50
594	20240619	112400	55038325	3000	3000	3000	3000	0
595	20240619	112300	55038325	3000	3000	3000	3000	0
596	20240619	112200	55038325	3000	3000	3000	3000	0
597	20240619	112100	55038325	3000	3000	3000	3000	0
598	20240619	112000	55038325	3000	3000	3000	3000	0
599	20240619	111900	55038325	3000	3000	3000	3000	0
600	20240619	111800	55038325	3000	3000	3000	3000	0
601	20240619	111700	55038325	3000	3000	3000	3000	0
602	20240619	111600	55038325	3000	3000	3000	3000	0
603	20240619	111500	55038325	3000	3000	3000	3000	0
604	20240619	111400	55038325	3000	3000	3000	3000	50
605	20240619	111300	54888325	3000	3000	3000	3000	100
606	20240619	111200	54588325	3000	3000	3000	3000	0
607	20240619	111100	54588325	3000	3000	3000	3000	0
608	20240619	111000	54588325	3000	3000	3000	3000	2
609	20240619	110900	54582325	2995	2995	2995	2995	0
610	20240619	110800	54582325	2995	2995	2995	2995	0
611	20240619	110700	54582325	2995	2995	2995	2995	0
612	20240619	110600	54582325	2995	2995	2995	2995	76
613	20240619	110500	54354705	3000	3000	3000	3000	1
614	20240619	110400	54351705	2995	2995	2995	2995	0
615	20240619	110300	54351705	2995	2995	2995	2995	0
616	20240619	110200	54351705	2995	2995	2995	2995	0
617	20240619	110100	54351705	2995	2995	2995	2995	0
618	20240619	110000	54351705	2995	2995	2995	2995	0
619	20240619	105900	54351705	2995	2995	2995	2995	0
620	20240619	105800	54351705	2995	2995	2995	2995	0
621	20240619	105700	54351705	2995	2995	2995	2995	0
622	20240619	105600	54351705	2995	2995	2995	2995	0
623	20240619	105500	54351705	2995	2995	2995	2995	0
624	20240619	105400	54351705	2995	2995	2995	2995	2
625	20240619	105300	54345715	2995	2995	2995	2995	0
626	20240619	105200	54345715	2995	2995	2995	2995	0
627	20240619	105100	54345715	2995	2995	2995	2995	0
628	20240619	105000	54345715	2995	2995	2995	2995	5
629	20240619	104900	54330740	3010	3010	3010	3010	0
630	20240619	104800	54330740	3010	3000	3010	3000	1783
631	20240619	104700	48981730	3000	3000	3000	3000	111
632	20240619	104600	48648730	3000	3000	3000	3000	107
633	20240619	104500	48327730	3000	3000	3000	3000	0
634	20240619	104400	48327730	3000	3000	3000	3000	0
635	20240619	104300	48327730	3000	3000	3000	3000	10
636	20240619	104200	48297730	3000	3000	3000	3000	0
637	20240619	104100	48297730	3000	3000	3000	3000	0
638	20240619	104000	48297730	3000	3000	3000	3000	0
639	20240619	103900	48297730	3000	3000	3000	3000	0
640	20240619	103800	48297730	3000	3000	3000	3000	0
641	20240619	103700	48297730	3000	3000	3000	3000	0
642	20240619	103600	48297730	3000	3000	3000	3000	200
643	20240619	103500	47697730	3000	3000	3000	3000	1000
644	20240619	103400	44697730	3000	3000	3000	3000	0
645	20240619	103300	44697730	3000	3000	3000	3000	893
646	20240619	103200	42018730	3000	3000	3000	3000	0
647	20240619	103100	42018730	3000	3000	3000	3000	140
648	20240619	103000	41598730	3005	3005	3005	3005	29
649	20240619	102900	41511585	3005	3005	3005	3005	0
650	20240619	102800	41511585	3005	3005	3005	3005	140
651	20240619	102700	41090885	3010	3010	3010	3010	0
652	20240619	102600	41090885	3010	3010	3010	3010	0
653	20240619	102500	41090885	3010	3010	3010	3010	33
654	20240619	102400	40991555	3010	3010	3010	3010	7
655	20240619	102300	40970485	3005	3005	3005	3005	0
656	20240619	102200	40970485	3005	3005	3005	3005	13
657	20240619	102100	40931420	3010	3010	3010	3010	0
658	20240619	102000	40931420	3010	3010	3010	3010	0
659	20240619	101900	40931420	3010	3010	3010	3010	0
660	20240619	101800	40931420	3010	3010	3010	3010	0
661	20240619	101700	40931420	3010	3010	3010	3010	0
662	20240619	101600	40931420	3010	3010	3010	3010	3
663	20240619	101500	40922390	3010	3010	3010	3010	0
664	20240619	101400	40922390	3010	3010	3010	3010	0
665	20240619	101300	40922390	3010	3010	3010	3010	0
666	20240619	101200	40922390	3010	3010	3010	3010	7
667	20240619	101100	40901320	3010	3010	3010	3010	0
668	20240619	101000	40901320	3010	3010	3010	3010	0
669	20240619	100900	40901320	3010	3010	3010	3010	0
670	20240619	100800	40901320	3010	3010	3010	3005	5
671	20240619	100700	40886280	3010	3010	3010	3010	0
672	20240619	100600	40886280	3010	3005	3010	3005	100
673	20240619	100500	40585285	3010	3010	3010	3010	0
674	20240619	100400	40585285	3010	3010	3010	3010	0
675	20240619	100300	40585285	3010	3005	3010	3005	4
676	20240619	100200	40573260	3000	3000	3000	3000	0
677	20240619	100100	40573260	3000	3000	3000	3000	0
678	20240619	100000	40573260	3000	3000	3000	3000	0
679	20240619	095900	40573260	3000	3000	3000	3000	399
680	20240619	095800	39376260	3000	3010	3010	3000	970
681	20240619	095700	36465970	3005	3005	3005	3005	2
682	20240619	095600	36459960	3010	3010	3010	3010	10
683	20240619	095500	36429860	3010	3010	3010	3010	5
684	20240619	095400	36414810	3010	3010	3010	3010	0
685	20240619	095300	36414810	3010	3010	3010	3010	0
686	20240619	095200	36414810	3010	3010	3010	3010	0
687	20240619	095100	36414810	3010	3010	3010	3010	0
688	20240619	095000	36414810	3010	3010	3010	3010	0
689	20240619	094900	36414810	3010	3010	3010	3010	0
690	20240619	094800	36414810	3010	3010	3010	3010	0
691	20240619	094700	36414810	3010	3010	3010	3010	0
692	20240619	094600	36414810	3010	3010	3010	3010	0
693	20240619	094500	36414810	3010	3010	3010	3010	0
694	20240619	094400	36414810	3010	3010	3010	3010	0
695	20240619	094300	36414810	3010	3010	3010	3010	0
696	20240619	094200	36414810	3010	3010	3010	3010	0
697	20240619	094100	36414810	3010	3010	3010	3010	0
698	20240619	094000	36414810	3010	3010	3010	3010	393
699	20240619	093900	35231880	3010	3015	3025	3010	123
700	20240619	093800	34860145	3025	3010	3025	3010	106
701	20240619	093700	34541005	3005	3005	3025	3005	950
702	20240619	093600	31675300	3010	3010	3010	3010	37
703	20240619	093500	31563930	3010	3010	3010	3010	0
704	20240619	093400	31563930	3010	3010	3010	3010	15
705	20240619	093300	31518780	3005	3005	3005	3005	0
706	20240619	093200	31518780	3005	3005	3005	3005	50
707	20240619	093100	31368530	3005	3005	3005	3005	1
708	20240619	093000	31365525	3005	3005	3005	3005	0
709	20240619	092900	31365525	3005	3005	3005	3005	25
710	20240619	092800	31290400	3010	3010	3010	3010	0
711	20240619	092700	31290400	3010	3010	3010	3010	0
712	20240619	092600	31290400	3010	3010	3010	3010	0
713	20240619	092500	31290400	3010	3010	3010	3010	1
714	20240619	092400	31287390	3005	3005	3005	3005	808
715	20240619	092300	28859350	3000	2995	3000	2995	1190
716	20240619	092200	25290220	2985	2985	2985	2985	0
717	20240619	092100	25290220	2985	2985	2985	2985	0
718	20240619	092000	25290220	2985	2985	2985	2985	86
719	20240619	091900	25033510	2995	2995	2995	2995	50
720	20240619	091800	24883760	2995	2995	2995	2995	0
721	20240619	091700	24883760	2995	2995	2995	2995	1
722	20240619	091600	24880765	2985	2985	2985	2985	2
723	20240619	091500	24874795	2985	2985	2985	2985	1
724	20240619	091400	24871810	2975	2985	2985	2975	500
725	20240619	091300	23382860	3005	3000	3005	2965	3885
726	20240619	091200	11799500	3000	3000	3000	3000	725
727	20240619	091100	9624500	3000	3000	3005	3000	877
728	20240619	091000	6992415	3000	3000	3000	3000	30
729	20240619	090900	6902415	3000	3000	3000	3000	75
730	20240619	090800	6677415	3000	3000	3000	3000	56
731	20240619	090700	6509415	3000	3000	3000	3000	0
732	20240619	090600	6509415	3000	3000	3000	3000	900
733	20240619	090500	3809415	3000	3000	3000	3000	0
734	20240619	090400	3809415	3000	3000	3000	3000	966
735	20240619	090300	911415	3000	3000	3000	3000	0
736	20240619	090200	911415	3000	3000	3000	3000	1
737	20240619	090100	908415	2995	2995	2995	2995	117
738	20240619	090000	558000	3000	3000	3000	3000	186