KissMeData/353590/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	211600	93153900	4990	4990	4990	4990	125
3	20240612	211500	93153900	4990	4990	4990	4990	0
4	20240612	211400	93153900	4990	4990	4990	4990	0
5	20240612	211300	93153900	4990	4990	4990	4990	0
6	20240612	211200	93153900	4990	4990	4990	4990	0
7	20240612	211100	93153900	4990	4990	4990	4990	0
8	20240612	211000	93153900	4990	4990	4990	4990	0
9	20240612	210900	93153900	4990	4990	4990	4990	0
10	20240612	210800	93153900	4990	4990	4990	4990	0
11	20240612	210700	93153900	4990	4990	4990	4990	0
12	20240612	210600	93153900	4990	4990	4990	4990	0
13	20240612	210500	93153900	4990	4990	4990	4990	0
14	20240612	210400	93153900	4990	4990	4990	4990	0
15	20240612	210300	93153900	4990	4990	4990	4990	0
16	20240612	210200	93153900	4990	4990	4990	4990	0
17	20240612	210100	93153900	4990	4990	4990	4990	0
18	20240612	210000	93153900	4990	4990	4990	4990	0
19	20240612	205900	93153900	4990	4990	4990	4990	0
20	20240612	205800	93153900	4990	4990	4990	4990	0
21	20240612	205700	93153900	4990	4990	4990	4990	0
22	20240612	205600	93153900	4990	4990	4990	4990	0
23	20240612	205500	93153900	4990	4990	4990	4990	0
24	20240612	205400	93153900	4990	4990	4990	4990	0
25	20240612	205300	93153900	4990	4990	4990	4990	0
26	20240612	205200	93153900	4990	4990	4990	4990	0
27	20240612	205100	93153900	4990	4990	4990	4990	0
28	20240612	205000	93153900	4990	4990	4990	4990	0
29	20240612	204900	93153900	4990	4990	4990	4990	0
30	20240612	204800	93153900	4990	4990	4990	4990	0
31	20240612	204700	93153900	4990	4990	4990	4990	0
32	20240612	204600	93153900	4990	4990	4990	4990	125
33	20240612	204500	93153900	4990	4990	4990	4990	0
34	20240612	204400	93153900	4990	4990	4990	4990	0
35	20240612	204300	93153900	4990	4990	4990	4990	0
36	20240612	204200	93153900	4990	4990	4990	4990	0
37	20240612	204100	93153900	4990	4990	4990	4990	0
38	20240612	204000	93153900	4990	4990	4990	4990	0
39	20240612	203900	93153900	4990	4990	4990	4990	0
40	20240612	203800	93153900	4990	4990	4990	4990	0
41	20240612	203700	93153900	4990	4990	4990	4990	0
42	20240612	203600	93153900	4990	4990	4990	4990	0
43	20240612	203500	93153900	4990	4990	4990	4990	0
44	20240612	203400	93153900	4990	4990	4990	4990	0
45	20240612	203300	93153900	4990	4990	4990	4990	0
46	20240612	203200	93153900	4990	4990	4990	4990	0
47	20240612	203100	93153900	4990	4990	4990	4990	0
48	20240612	203000	93153900	4990	4990	4990	4990	0
49	20240612	202900	93153900	4990	4990	4990	4990	0
50	20240612	202800	93153900	4990	4990	4990	4990	0
51	20240612	202700	93153900	4990	4990	4990	4990	0
52	20240612	202600	93153900	4990	4990	4990	4990	0
53	20240612	202500	93153900	4990	4990	4990	4990	0
54	20240612	202400	93153900	4990	4990	4990	4990	0
55	20240612	202300	93153900	4990	4990	4990	4990	0
56	20240612	202200	93153900	4990	4990	4990	4990	0
57	20240612	202100	93153900	4990	4990	4990	4990	0
58	20240612	202000	93153900	4990	4990	4990	4990	0
59	20240612	201900	93153900	4990	4990	4990	4990	0
60	20240612	201800	93153900	4990	4990	4990	4990	0
61	20240612	201700	93153900	4990	4990	4990	4990	0
62	20240612	201600	93153900	4990	4990	4990	4990	125
63	20240612	201500	93153900	4990	4990	4990	4990	0
64	20240612	201400	93153900	4990	4990	4990	4990	0
65	20240612	201300	93153900	4990	4990	4990	4990	0
66	20240612	201200	93153900	4990	4990	4990	4990	0
67	20240612	201100	93153900	4990	4990	4990	4990	0
68	20240612	201000	93153900	4990	4990	4990	4990	0
69	20240612	200900	93153900	4990	4990	4990	4990	0
70	20240612	200800	93153900	4990	4990	4990	4990	0
71	20240612	200700	93153900	4990	4990	4990	4990	0
72	20240612	200600	93153900	4990	4990	4990	4990	0
73	20240612	200500	93153900	4990	4990	4990	4990	0
74	20240612	200400	93153900	4990	4990	4990	4990	0
75	20240612	200300	93153900	4990	4990	4990	4990	0
76	20240612	200200	93153900	4990	4990	4990	4990	0
77	20240612	200100	93153900	4990	4990	4990	4990	0
78	20240612	200000	93153900	4990	4990	4990	4990	0
79	20240612	195900	93153900	4990	4990	4990	4990	0
80	20240612	195800	93153900	4990	4990	4990	4990	0
81	20240612	195700	93153900	4990	4990	4990	4990	0
82	20240612	195600	93153900	4990	4990	4990	4990	0
83	20240612	195500	93153900	4990	4990	4990	4990	0
84	20240612	195400	93153900	4990	4990	4990	4990	0
85	20240612	195300	93153900	4990	4990	4990	4990	0
86	20240612	195200	93153900	4990	4990	4990	4990	0
87	20240612	195100	93153900	4990	4990	4990	4990	0
88	20240612	195000	93153900	4990	4990	4990	4990	0
89	20240612	194900	93153900	4990	4990	4990	4990	0
90	20240612	194800	93153900	4990	4990	4990	4990	0
91	20240612	194700	93153900	4990	4990	4990	4990	0
92	20240612	194600	93153900	4990	4990	4990	4990	125
93	20240612	194500	93153900	4990	4990	4990	4990	0
94	20240612	194400	93153900	4990	4990	4990	4990	0
95	20240612	194300	93153900	4990	4990	4990	4990	0
96	20240612	194200	93153900	4990	4990	4990	4990	0
97	20240612	194100	93153900	4990	4990	4990	4990	0
98	20240612	194000	93153900	4990	4990	4990	4990	0
99	20240612	193900	93153900	4990	4990	4990	4990	0
100	20240612	193800	93153900	4990	4990	4990	4990	0
101	20240612	193700	93153900	4990	4990	4990	4990	0
102	20240612	193600	93153900	4990	4990	4990	4990	0
103	20240612	193500	93153900	4990	4990	4990	4990	0
104	20240612	193400	93153900	4990	4990	4990	4990	0
105	20240612	193300	93153900	4990	4990	4990	4990	0
106	20240612	193200	93153900	4990	4990	4990	4990	0
107	20240612	193100	93153900	4990	4990	4990	4990	0
108	20240612	193000	93153900	4990	4990	4990	4990	0
109	20240612	192900	93153900	4990	4990	4990	4990	0
110	20240612	192800	93153900	4990	4990	4990	4990	0
111	20240612	192700	93153900	4990	4990	4990	4990	0
112	20240612	192600	93153900	4990	4990	4990	4990	0
113	20240612	192500	93153900	4990	4990	4990	4990	0
114	20240612	192400	93153900	4990	4990	4990	4990	0
115	20240612	192300	93153900	4990	4990	4990	4990	0
116	20240612	192200	93153900	4990	4990	4990	4990	0
117	20240612	192100	93153900	4990	4990	4990	4990	0
118	20240612	192000	93153900	4990	4990	4990	4990	0
119	20240612	191900	93153900	4990	4990	4990	4990	0
120	20240612	191800	93153900	4990	4990	4990	4990	0
121	20240612	191700	93153900	4990	4990	4990	4990	0
122	20240612	191600	93153900	4990	4990	4990	4990	125
123	20240612	191500	93153900	4990	4990	4990	4990	0
124	20240612	191400	93153900	4990	4990	4990	4990	0
125	20240612	191300	93153900	4990	4990	4990	4990	0
126	20240612	191200	93153900	4990	4990	4990	4990	0
127	20240612	191100	93153900	4990	4990	4990	4990	0
128	20240612	191000	93153900	4990	4990	4990	4990	0
129	20240612	190900	93153900	4990	4990	4990	4990	0
130	20240612	190800	93153900	4990	4990	4990	4990	0
131	20240612	190700	93153900	4990	4990	4990	4990	0
132	20240612	190600	93153900	4990	4990	4990	4990	0
133	20240612	190500	93153900	4990	4990	4990	4990	0
134	20240612	190400	93153900	4990	4990	4990	4990	0
135	20240612	190300	93153900	4990	4990	4990	4990	0
136	20240612	190200	93153900	4990	4990	4990	4990	0
137	20240612	190100	93153900	4990	4990	4990	4990	0
138	20240612	190000	93153900	4990	4990	4990	4990	0
139	20240612	185900	93153900	4990	4990	4990	4990	0
140	20240612	185800	93153900	4990	4990	4990	4990	0
141	20240612	185700	93153900	4990	4990	4990	4990	0
142	20240612	185600	93153900	4990	4990	4990	4990	0
143	20240612	185500	93153900	4990	4990	4990	4990	0
144	20240612	185400	93153900	4990	4990	4990	4990	0
145	20240612	185300	93153900	4990	4990	4990	4990	0
146	20240612	185200	93153900	4990	4990	4990	4990	0
147	20240612	185100	93153900	4990	4990	4990	4990	0
148	20240612	185000	93153900	4990	4990	4990	4990	0
149	20240612	184900	93153900	4990	4990	4990	4990	0
150	20240612	184800	93153900	4990	4990	4990	4990	0
151	20240612	184700	93153900	4990	4990	4990	4990	0
152	20240612	184600	93153900	4990	4990	4990	4990	125
153	20240612	184500	93153900	4990	4990	4990	4990	0
154	20240612	184400	93153900	4990	4990	4990	4990	0
155	20240612	184300	93153900	4990	4990	4990	4990	0
156	20240612	184200	93153900	4990	4990	4990	4990	0
157	20240612	184100	93153900	4990	4990	4990	4990	0
158	20240612	184000	93153900	4990	4990	4990	4990	0
159	20240612	183900	93153900	4990	4990	4990	4990	0
160	20240612	183800	93153900	4990	4990	4990	4990	0
161	20240612	183700	93153900	4990	4990	4990	4990	0
162	20240612	183600	93153900	4990	4990	4990	4990	0
163	20240612	183500	93153900	4990	4990	4990	4990	0
164	20240612	183400	93153900	4990	4990	4990	4990	0
165	20240612	183300	93153900	4990	4990	4990	4990	0
166	20240612	183200	93153900	4990	4990	4990	4990	0
167	20240612	183100	93153900	4990	4990	4990	4990	0
168	20240612	183000	93153900	4990	4990	4990	4990	0
169	20240612	182900	93153900	4990	4990	4990	4990	0
170	20240612	182800	93153900	4990	4990	4990	4990	0
171	20240612	182700	93153900	4990	4990	4990	4990	0
172	20240612	182600	93153900	4990	4990	4990	4990	0
173	20240612	182500	93153900	4990	4990	4990	4990	0
174	20240612	182400	93153900	4990	4990	4990	4990	0
175	20240612	182300	93153900	4990	4990	4990	4990	0
176	20240612	182200	93153900	4990	4990	4990	4990	0
177	20240612	182100	93153900	4990	4990	4990	4990	0
178	20240612	182000	93153900	4990	4990	4990	4990	0
179	20240612	181900	93153900	4990	4990	4990	4990	0
180	20240612	181800	93153900	4990	4990	4990	4990	0
181	20240612	181700	93153900	4990	4990	4990	4990	0
182	20240612	181600	93153900	4990	4990	4990	4990	125
183	20240612	181500	93153900	4990	4990	4990	4990	0
184	20240612	181400	93153900	4990	4990	4990	4990	0
185	20240612	181300	93153900	4990	4990	4990	4990	0
186	20240612	181200	93153900	4990	4990	4990	4990	0
187	20240612	181100	93153900	4990	4990	4990	4990	0
188	20240612	181000	93153900	4990	4990	4990	4990	0
189	20240612	180900	93153900	4990	4990	4990	4990	0
190	20240612	180800	93153900	4990	4990	4990	4990	0
191	20240612	180700	93153900	4990	4990	4990	4990	0
192	20240612	180600	93153900	4990	4990	4990	4990	0
193	20240612	180500	93153900	4990	4990	4990	4990	0
194	20240612	180400	93153900	4990	4990	4990	4990	0
195	20240612	180300	93153900	4990	4990	4990	4990	0
196	20240612	180200	93153900	4990	4990	4990	4990	0
197	20240612	180100	93153900	4990	4990	4990	4990	0
198	20240612	180000	93153900	4990	4990	4990	4990	0
199	20240612	175900	93153900	4990	4990	4990	4990	0
200	20240612	175800	93153900	4990	4990	4990	4990	0
201	20240612	175700	93153900	4990	4990	4990	4990	0
202	20240612	175600	93153900	4990	4990	4990	4990	0
203	20240612	175500	93153900	4990	4990	4990	4990	0
204	20240612	175400	93153900	4990	4990	4990	4990	0
205	20240612	175300	93153900	4990	4990	4990	4990	0
206	20240612	175200	93153900	4990	4990	4990	4990	0
207	20240612	175100	93153900	4990	4990	4990	4990	0
208	20240612	175000	93153900	4990	4990	4990	4990	0
209	20240612	174900	93153900	4990	4990	4990	4990	0
210	20240612	174800	93153900	4990	4990	4990	4990	0
211	20240612	174700	93153900	4990	4990	4990	4990	0
212	20240612	174600	93153900	4990	4990	4990	4990	125
213	20240612	174500	93153900	4990	4990	4990	4990	0
214	20240612	174400	93153900	4990	4990	4990	4990	0
215	20240612	174300	93153900	4990	4990	4990	4990	0
216	20240612	174200	93153900	4990	4990	4990	4990	0
217	20240612	174100	93153900	4990	4990	4990	4990	0
218	20240612	174000	93153900	4990	4990	4990	4990	0
219	20240612	173900	93153900	4990	4990	4990	4990	0
220	20240612	173800	93153900	4990	4990	4990	4990	0
221	20240612	173700	93153900	4990	4990	4990	4990	0
222	20240612	173600	93153900	4990	4990	4990	4990	0
223	20240612	173500	93153900	4990	4990	4990	4990	0
224	20240612	173400	93153900	4990	4990	4990	4990	0
225	20240612	173300	93153900	4990	4990	4990	4990	0
226	20240612	173200	93153900	4990	4990	4990	4990	0
227	20240612	173100	93153900	4990	4990	4990	4990	0
228	20240612	173000	93153900	4990	4990	4990	4990	0
229	20240612	172900	93153900	4990	4990	4990	4990	0
230	20240612	172800	93153900	4990	4990	4990	4990	0
231	20240612	172700	93153900	4990	4990	4990	4990	0
232	20240612	172600	93153900	4990	4990	4990	4990	0
233	20240612	172500	93153900	4990	4990	4990	4990	0
234	20240612	172400	93153900	4990	4990	4990	4990	0
235	20240612	172300	93153900	4990	4990	4990	4990	0
236	20240612	172200	93153900	4990	4990	4990	4990	0
237	20240612	172100	93153900	4990	4990	4990	4990	0
238	20240612	172000	93153900	4990	4990	4990	4990	0
239	20240612	171900	93153900	4990	4990	4990	4990	0
240	20240612	171800	93153900	4990	4990	4990	4990	0
241	20240612	171700	93153900	4990	4990	4990	4990	0
242	20240612	171600	93153900	4990	4990	4990	4990	125
243	20240612	171500	93153900	4990	4990	4990	4990	0
244	20240612	171400	93153900	4990	4990	4990	4990	0
245	20240612	171300	93153900	4990	4990	4990	4990	0
246	20240612	171200	93153900	4990	4990	4990	4990	0
247	20240612	171100	93153900	4990	4990	4990	4990	0
248	20240612	171000	93153900	4990	4990	4990	4990	0
249	20240612	170900	93153900	4990	4990	4990	4990	0
250	20240612	170800	93153900	4990	4990	4990	4990	0
251	20240612	170700	93153900	4990	4990	4990	4990	0
252	20240612	170600	93153900	4990	4990	4990	4990	0
253	20240612	170500	93153900	4990	4990	4990	4990	0
254	20240612	170400	93153900	4990	4990	4990	4990	0
255	20240612	170300	93153900	4990	4990	4990	4990	0
256	20240612	170200	93153900	4990	4990	4990	4990	0
257	20240612	170100	93153900	4990	4990	4990	4990	0
258	20240612	170000	93153900	4990	4990	4990	4990	0
259	20240612	165900	93153900	4990	4990	4990	4990	0
260	20240612	165800	93153900	4990	4990	4990	4990	0
261	20240612	165700	93153900	4990	4990	4990	4990	0
262	20240612	165600	93153900	4990	4990	4990	4990	0
263	20240612	165500	93153900	4990	4990	4990	4990	0
264	20240612	165400	93153900	4990	4990	4990	4990	0
265	20240612	165300	93153900	4990	4990	4990	4990	0
266	20240612	165200	93153900	4990	4990	4990	4990	0
267	20240612	165100	93153900	4990	4990	4990	4990	0
268	20240612	165000	93153900	4990	4990	4990	4990	0
269	20240612	164900	93153900	4990	4990	4990	4990	0
270	20240612	164800	93153900	4990	4990	4990	4990	0
271	20240612	164700	93153900	4990	4990	4990	4990	0
272	20240612	164600	93153900	4990	4990	4990	4990	125
273	20240612	164500	93153900	4990	4990	4990	4990	0
274	20240612	164400	93153900	4990	4990	4990	4990	0
275	20240612	164300	93153900	4990	4990	4990	4990	0
276	20240612	164200	93153900	4990	4990	4990	4990	0
277	20240612	164100	93153900	4990	4990	4990	4990	0
278	20240612	164000	93153900	4990	4990	4990	4990	0
279	20240612	163900	93153900	4990	4990	4990	4990	0
280	20240612	163800	93153900	4990	4990	4990	4990	0
281	20240612	163700	93153900	4990	4990	4990	4990	0
282	20240612	163600	93153900	4990	4990	4990	4990	0
283	20240612	163500	93153900	4990	4990	4990	4990	0
284	20240612	163400	93153900	4990	4990	4990	4990	0
285	20240612	163300	93153900	4990	4990	4990	4990	0
286	20240612	163200	93153900	4990	4990	4990	4990	0
287	20240612	163100	93153900	4990	4990	4990	4990	0
288	20240612	163000	93153900	4990	4990	4990	4990	0
289	20240612	162900	93153900	4990	4990	4990	4990	0
290	20240612	162800	93153900	4990	4990	4990	4990	0
291	20240612	162700	93153900	4990	4990	4990	4990	0
292	20240612	162600	93153900	4990	4990	4990	4990	0
293	20240612	162500	93153900	4990	4990	4990	4990	0
294	20240612	162400	93153900	4990	4990	4990	4990	0
295	20240612	162300	93153900	4990	4990	4990	4990	0
296	20240612	162200	93153900	4990	4990	4990	4990	0
297	20240612	162100	93153900	4990	4990	4990	4990	0
298	20240612	162000	93153900	4990	4990	4990	4990	0
299	20240612	161900	93153900	4990	4990	4990	4990	0
300	20240612	161800	93153900	4990	4990	4990	4990	0
301	20240612	161700	93153900	4990	4990	4990	4990	0
302	20240612	161600	93153900	4990	4990	4990	4990	125
303	20240612	161500	93153900	4990	4990	4990	4990	0
304	20240612	161400	93153900	4990	4990	4990	4990	0
305	20240612	161300	93153900	4990	4990	4990	4990	0
306	20240612	161200	93153900	4990	4990	4990	4990	0
307	20240612	161100	93153900	4990	4990	4990	4990	0
308	20240612	161000	93153900	4990	4990	4990	4990	0
309	20240612	160900	93153900	4990	4990	4990	4990	0
310	20240612	160800	93153900	4990	4990	4990	4990	0
311	20240612	160700	93153900	4990	4990	4990	4990	0
312	20240612	160600	93153900	4990	4990	4990	4990	0
313	20240612	160500	93153900	4990	4990	4990	4990	0
314	20240612	160400	93153900	4990	4990	4990	4990	0
315	20240612	160300	93153900	4990	4990	4990	4990	0
316	20240612	160200	93153900	4990	4990	4990	4990	0
317	20240612	160100	93153900	4990	4990	4990	4990	0
318	20240612	160000	93153900	4990	4990	4990	4990	0
319	20240612	155900	93153900	4990	4990	4990	4990	0
320	20240612	155800	93153900	4990	4990	4990	4990	0
321	20240612	155700	93153900	4990	4990	4990	4990	0
322	20240612	155600	93153900	4990	4990	4990	4990	0
323	20240612	155500	93153900	4990	4990	4990	4990	0
324	20240612	155400	93153900	4990	4990	4990	4990	0
325	20240612	155300	93153900	4990	4990	4990	4990	0
326	20240612	155200	93153900	4990	4990	4990	4990	0
327	20240612	155100	93153900	4990	4990	4990	4990	0
328	20240612	155000	93153900	4990	4990	4990	4990	0
329	20240612	154900	93153900	4990	4990	4990	4990	0
330	20240612	154800	93153900	4990	4990	4990	4990	0
331	20240612	154700	93153900	4990	4990	4990	4990	0
332	20240612	154600	93153900	4990	4990	4990	4990	125
333	20240612	154500	93153900	4990	4990	4990	4990	0
334	20240612	154400	93153900	4990	4990	4990	4990	0
335	20240612	154300	93153900	4990	4990	4990	4990	0
336	20240612	154200	93153900	4990	4990	4990	4990	0
337	20240612	154100	93153900	4990	4990	4990	4990	0
338	20240612	154000	93153900	4990	4990	4990	4990	0
339	20240612	153900	93153900	4990	4990	4990	4990	0
340	20240612	153800	93153900	4990	4990	4990	4990	0
341	20240612	153700	93153900	4990	4990	4990	4990	0
342	20240612	153600	93153900	4990	4990	4990	4990	0
343	20240612	153500	93153900	4990	4990	4990	4990	0
344	20240612	153400	93153900	4990	4990	4990	4990	0
345	20240612	153300	93153900	4990	4990	4990	4990	0
346	20240612	153200	93153900	4990	4990	4990	4990	0
347	20240612	153100	93153900	4990	4990	4990	4990	0
348	20240612	153000	93153900	4990	4990	4990	4990	125
349	20240612	152900	92530150	4975	4975	4975	4975	0
350	20240612	152800	92530150	4975	4975	4975	4975	0
351	20240612	152700	92530150	4975	4975	4975	4975	0
352	20240612	152600	92530150	4975	4975	4975	4975	0
353	20240612	152500	92530150	4975	4975	4975	4975	0
354	20240612	152400	92530150	4975	4975	4975	4975	0
355	20240612	152300	92530150	4975	4975	4975	4975	0
356	20240612	152200	92530150	4975	4975	4975	4975	0
357	20240612	152100	92530150	4975	4975	4975	4975	0
358	20240612	152000	92530150	4975	4975	4975	4975	0
359	20240612	151900	92530150	4975	4975	4975	4975	40
360	20240612	151800	92331150	4975	4975	4975	4975	141
361	20240612	151700	91629675	4990	4975	4990	4975	6
362	20240612	151600	91599810	4975	4975	4975	4975	93
363	20240612	151500	91137135	4990	4975	4990	4975	106
364	20240612	151400	90609770	5010	5010	5010	5010	0
365	20240612	151300	90609770	5010	5010	5010	5010	0
366	20240612	151200	90609770	5010	5010	5010	5010	0
367	20240612	151100	90609770	5010	5010	5010	5010	0
368	20240612	151000	90609770	5010	5010	5010	5010	0
369	20240612	150900	90609770	5010	5010	5010	5010	0
370	20240612	150800	90609770	5010	5010	5010	5010	0
371	20240612	150700	90609770	5010	5010	5010	5010	0
372	20240612	150600	90609770	5010	4975	5010	4975	12
373	20240612	150500	90550035	4975	5000	5000	4975	565
374	20240612	150400	87726610	4985	4985	4985	4985	0
375	20240612	150300	87726610	4985	4985	4985	4985	100
376	20240612	150200	87228110	4985	4985	4985	4985	0
377	20240612	150100	87228110	4985	4985	4985	4985	0
378	20240612	150000	87228110	4985	4985	4985	4985	0
379	20240612	145900	87228110	4985	4985	4985	4985	0
380	20240612	145800	87228110	4985	4985	4985	4985	10
381	20240612	145700	87178260	4985	4985	4985	4985	1
382	20240612	145600	87173275	4975	4975	4975	4975	0
383	20240612	145500	87173275	4975	4975	4975	4975	0
384	20240612	145400	87173275	4975	4975	4975	4975	0
385	20240612	145300	87173275	4975	4975	4975	4975	0
386	20240612	145200	87173275	4975	4975	4975	4975	0
387	20240612	145100	87173275	4975	4975	4975	4975	1
388	20240612	145000	87168300	4970	4970	4970	4970	3
389	20240612	144900	87153390	4970	4965	4970	4965	58
390	20240612	144800	86865220	4965	4965	4965	4965	0
391	20240612	144700	86865220	4965	4975	4975	4965	1500
392	20240612	144600	79406560	4980	4980	4980	4980	0
393	20240612	144500	79406560	4980	4980	4980	4980	0
394	20240612	144400	79406560	4980	4980	4980	4980	1
395	20240612	144300	79401580	4980	4980	4980	4980	0
396	20240612	144200	79401580	4980	4980	4980	4980	0
397	20240612	144100	79401580	4980	4980	4980	4980	0
398	20240612	144000	79401580	4980	4980	4980	4980	0
399	20240612	143900	79401580	4980	4980	4980	4980	0
400	20240612	143800	79401580	4980	4980	4980	4980	0
401	20240612	143700	79401580	4980	4980	4980	4980	0
402	20240612	143600	79401580	4980	4980	4980	4980	0
403	20240612	143500	79401580	4980	4980	4980	4980	0
404	20240612	143400	79401580	4980	4980	4980	4980	0
405	20240612	143300	79401580	4980	4980	4980	4980	89
406	20240612	143200	78958360	4980	4980	4980	4980	0
407	20240612	143100	78958360	4980	4980	4980	4980	0
408	20240612	143000	78958360	4980	4980	4980	4980	0
409	20240612	142900	78958360	4980	4980	4980	4980	0
410	20240612	142800	78958360	4980	4980	4980	4980	0
411	20240612	142700	78958360	4980	4980	4980	4980	62
412	20240612	142600	78649600	4980	4980	4980	4980	0
413	20240612	142500	78649600	4980	4980	4980	4980	0
414	20240612	142400	78649600	4980	4980	4980	4980	0
415	20240612	142300	78649600	4980	4980	4980	4980	0
416	20240612	142200	78649600	4980	4980	4980	4980	0
417	20240612	142100	78649600	4980	4980	4980	4980	0
418	20240612	142000	78649600	4980	4980	4980	4980	0
419	20240612	141900	78649600	4980	4980	4980	4980	200
420	20240612	141800	77653600	5010	5010	5010	5010	0
421	20240612	141700	77653600	5010	5010	5010	5010	8
422	20240612	141600	77613520	5010	5010	5010	5010	0
423	20240612	141500	77613520	5010	5010	5010	5010	0
424	20240612	141400	77613520	5010	5010	5010	5010	0
425	20240612	141300	77613520	5010	5010	5010	5010	0
426	20240612	141200	77613520	5010	5010	5010	5010	0
427	20240612	141100	77613520	5010	5010	5010	5010	0
428	20240612	141000	77613520	5010	5010	5010	5010	0
429	20240612	140900	77613520	5010	5010	5010	5010	1
430	20240612	140800	77608510	4975	4975	4975	4975	0
431	20240612	140700	77608510	4975	4975	4975	4975	0
432	20240612	140600	77608510	4975	4975	4975	4975	0
433	20240612	140500	77608510	4975	4975	4975	4975	0
434	20240612	140400	77608510	4975	4975	4975	4975	0
435	20240612	140300	77608510	4975	4975	4975	4975	0
436	20240612	140200	77608510	4975	4975	4975	4975	0
437	20240612	140100	77608510	4975	4975	4975	4975	0
438	20240612	140000	77608510	4975	4975	4975	4975	0
439	20240612	135900	77608510	4975	4975	4975	4975	0
440	20240612	135800	77608510	4975	4975	4975	4975	0
441	20240612	135700	77608510	4975	4975	4975	4975	0
442	20240612	135600	77608510	4975	4975	4975	4975	0
443	20240612	135500	77608510	4975	4980	4980	4975	15
444	20240612	135400	77533835	4975	4975	4975	4975	0
445	20240612	135300	77533835	4975	4975	4975	4975	0
446	20240612	135200	77533835	4975	4975	4975	4975	0
447	20240612	135100	77533835	4975	4975	4975	4975	125
448	20240612	135000	76911960	4980	4980	4980	4980	0
449	20240612	134900	76911960	4980	4980	4980	4980	0
450	20240612	134800	76911960	4980	4980	4980	4980	0
451	20240612	134700	76911960	4980	4980	4980	4980	0
452	20240612	134600	76911960	4980	4980	4980	4980	0
453	20240612	134500	76911960	4980	4980	4980	4980	0
454	20240612	134400	76911960	4980	4980	4980	4980	0
455	20240612	134300	76911960	4980	4980	4980	4980	0
456	20240612	134200	76911960	4980	5000	5000	4980	660
457	20240612	134100	73613180	5000	5000	5000	5000	0
458	20240612	134000	73613180	5000	5000	5000	5000	0
459	20240612	133900	73613180	5000	5000	5000	5000	0
460	20240612	133800	73613180	5000	5000	5000	5000	0
461	20240612	133700	73613180	5000	5000	5000	5000	1
462	20240612	133600	73608180	5010	5010	5010	5010	0
463	20240612	133500	73608180	5010	5010	5010	5010	0
464	20240612	133400	73608180	5010	5010	5010	5010	0
465	20240612	133300	73608180	5010	5010	5010	5010	0
466	20240612	133200	73608180	5010	4995	5010	4995	3
467	20240612	133100	73593180	4980	4980	4980	4980	0
468	20240612	133000	73593180	4980	4980	4980	4980	0
469	20240612	132900	73593180	4980	4980	4980	4980	50
470	20240612	132800	73344180	5000	5000	5000	5000	0
471	20240612	132700	73344180	5000	5000	5000	5000	1
472	20240612	132600	73339180	4980	4980	4980	4980	0
473	20240612	132500	73339180	4980	4980	4980	4980	0
474	20240612	132400	73339180	4980	4980	4980	4980	0
475	20240612	132300	73339180	4980	4980	4980	4980	0
476	20240612	132200	73339180	4980	4980	4980	4980	0
477	20240612	132100	73339180	4980	4980	4980	4980	0
478	20240612	132000	73339180	4980	4980	4980	4980	0
479	20240612	131900	73339180	4980	4980	4980	4980	0
480	20240612	131800	73339180	4980	4980	4980	4980	16
481	20240612	131700	73259500	5000	5000	5000	5000	0
482	20240612	131600	73259500	5000	5000	5000	5000	0
483	20240612	131500	73259500	5000	5000	5000	5000	5
484	20240612	131400	73234500	5000	5000	5000	5000	200
485	20240612	131300	72234500	5000	5000	5000	5000	0
486	20240612	131200	72234500	5000	5000	5000	5000	0
487	20240612	131100	72234500	5000	5000	5000	5000	0
488	20240612	131000	72234500	5000	5000	5000	5000	0
489	20240612	130900	72234500	5000	5000	5000	5000	0
490	20240612	130800	72234500	5000	5000	5000	5000	0
491	20240612	130700	72234500	5000	5000	5000	5000	0
492	20240612	130600	72234500	5000	5000	5000	5000	0
493	20240612	130500	72234500	5000	5000	5000	5000	0
494	20240612	130400	72234500	5000	5000	5000	5000	0
495	20240612	130300	72234500	5000	5000	5000	5000	0
496	20240612	130200	72234500	5000	5000	5000	5000	0
497	20240612	130100	72234500	5000	5000	5000	5000	1
498	20240612	130000	72229500	4975	4975	4975	4975	1
499	20240612	125900	72224525	4995	4995	4995	4995	0
500	20240612	125800	72224525	4995	4995	4995	4995	0
501	20240612	125700	72224525	4995	4995	4995	4995	0
502	20240612	125600	72224525	4995	4995	4995	4995	5
503	20240612	125500	72199550	4995	4995	4995	4995	22
504	20240612	125400	72089660	4975	4975	4975	4975	0
505	20240612	125300	72089660	4975	4975	4975	4975	0
506	20240612	125200	72089660	4975	4975	4975	4975	0
507	20240612	125100	72089660	4975	4975	4975	4975	0
508	20240612	125000	72089660	4975	4975	4975	4975	0
509	20240612	124900	72089660	4975	4975	4975	4975	0
510	20240612	124800	72089660	4975	4975	4975	4975	4
511	20240612	124700	72069760	4975	4975	4975	4975	1
512	20240612	124600	72064785	4970	4970	4970	4970	0
513	20240612	124500	72064785	4970	4970	4970	4970	0
514	20240612	124400	72064785	4970	5000	5000	4970	77
515	20240612	124300	71681975	5000	5000	5000	5000	0
516	20240612	124200	71681975	5000	5000	5000	5000	0
517	20240612	124100	71681975	5000	5000	5000	5000	1
518	20240612	124000	71676975	5010	5010	5010	5010	0
519	20240612	123900	71676975	5010	5010	5010	5010	0
520	20240612	123800	71676975	5010	5010	5010	5010	0
521	20240612	123700	71676975	5010	5010	5010	5010	0
522	20240612	123600	71676975	5010	5010	5010	5010	0
523	20240612	123500	71676975	5010	5010	5010	5010	0
524	20240612	123400	71676975	5010	4975	5010	4975	9
525	20240612	123300	71632025	4975	4975	4975	4975	27
526	20240612	123200	71497700	4975	4975	4975	4975	2
527	20240612	123100	71487750	4970	4970	4970	4970	0
528	20240612	123000	71487750	4970	4970	4970	4970	0
529	20240612	122900	71487750	4970	4970	4970	4970	0
530	20240612	122800	71487750	4970	4975	4975	4970	18
531	20240612	122700	71398250	4985	4985	4985	4985	0
532	20240612	122600	71398250	4985	4985	4985	4985	0
533	20240612	122500	71398250	4985	4985	4985	4985	0
534	20240612	122400	71398250	4985	4980	4985	4980	216
535	20240612	122300	70321625	4980	4980	4980	4980	0
536	20240612	122200	70321625	4980	4980	4980	4980	1
537	20240612	122100	70316645	4980	4980	4980	4980	45
538	20240612	122000	70092545	4980	4980	4980	4980	0
539	20240612	121900	70092545	4980	4980	4980	4980	0
540	20240612	121800	70092545	4980	4980	4980	4980	0
541	20240612	121700	70092545	4980	4980	4980	4980	5
542	20240612	121600	70067645	4975	4975	4975	4975	0
543	20240612	121500	70067645	4975	4975	4975	4975	0
544	20240612	121400	70067645	4975	4975	4975	4975	0
545	20240612	121300	70067645	4975	4975	4975	4975	0
546	20240612	121200	70067645	4975	4975	4975	4975	0
547	20240612	121100	70067645	4975	4975	4975	4975	0
548	20240612	121000	70067645	4975	4975	4975	4975	0
549	20240612	120900	70067645	4975	4975	4975	4975	0
550	20240612	120800	70067645	4975	4975	4975	4975	6
551	20240612	120700	70037795	4975	4975	4975	4975	1
552	20240612	120600	70032820	4980	4980	4980	4980	0
553	20240612	120500	70032820	4980	4980	4980	4980	0
554	20240612	120400	70032820	4980	4980	4980	4980	10
555	20240612	120300	69983020	4975	4975	4975	4975	2
556	20240612	120200	69973070	4975	4980	4980	4975	71
557	20240612	120100	69619740	4975	4975	4975	4975	36
558	20240612	120000	69440640	4980	4980	4980	4980	0
559	20240612	115900	69440640	4980	4980	4980	4980	200
560	20240612	115800	68444640	4980	4980	4980	4980	0
561	20240612	115700	68444640	4980	4980	4980	4980	0
562	20240612	115600	68444640	4980	4980	4980	4980	0
563	20240612	115500	68444640	4980	4980	4980	4980	100
564	20240612	115400	67946640	4975	4975	4975	4975	1
565	20240612	115300	67941665	4975	4975	4975	4975	0
566	20240612	115200	67941665	4975	4975	4975	4975	1
567	20240612	115100	67936690	4975	4975	4975	4975	0
568	20240612	115000	67936690	4975	4975	4975	4975	100
569	20240612	114900	67439190	4975	4975	4975	4975	0
570	20240612	114800	67439190	4975	4975	4975	4975	0
571	20240612	114700	67439190	4975	4975	4975	4975	0
572	20240612	114600	67439190	4975	4975	4975	4975	0
573	20240612	114500	67439190	4975	4955	4975	4950	117
574	20240612	114400	66859865	4955	4955	4955	4955	112
575	20240612	114300	66304905	4955	4955	4955	4955	0
576	20240612	114200	66304905	4955	4955	4955	4955	8
577	20240612	114100	66265265	4950	4980	4980	4950	101
578	20240612	114000	65765285	4950	4950	4950	4950	0
579	20240612	113900	65765285	4950	4970	4970	4950	859
580	20240612	113800	61510395	4965	4965	4965	4965	0
581	20240612	113700	61510395	4965	4965	4965	4965	0
582	20240612	113600	61510395	4965	4965	4965	4965	0
583	20240612	113500	61510395	4965	4965	4965	4965	0
584	20240612	113400	61510395	4965	4965	4965	4965	0
585	20240612	113300	61510395	4965	4965	4965	4965	0
586	20240612	113200	61510395	4965	4965	4965	4965	424
587	20240612	113100	59405235	4965	4965	4965	4965	0
588	20240612	113000	59405235	4965	4965	4965	4965	0
589	20240612	112900	59405235	4965	4965	4965	4965	0
590	20240612	112800	59405235	4965	4965	4965	4965	1
591	20240612	112700	59400270	4985	4985	4985	4985	0
592	20240612	112600	59400270	4985	4985	4985	4985	60
593	20240612	112500	59101170	4985	4985	4985	4985	0
594	20240612	112400	59101170	4985	4985	4985	4985	0
595	20240612	112300	59101170	4985	4985	4985	4985	1
596	20240612	112200	59096185	4955	4955	4955	4955	0
597	20240612	112100	59096185	4955	4955	4955	4955	0
598	20240612	112000	59096185	4955	4955	4955	4955	0
599	20240612	111900	59096185	4955	4955	4955	4955	0
600	20240612	111800	59096185	4955	4955	4955	4955	0
601	20240612	111700	59096185	4955	4955	4955	4955	0
602	20240612	111600	59096185	4955	4955	4955	4955	0
603	20240612	111500	59096185	4955	4955	4955	4955	1
604	20240612	111400	59091230	4985	4985	4985	4985	1
605	20240612	111300	59086245	4955	4955	4955	4955	0
606	20240612	111200	59086245	4955	4955	4955	4955	0
607	20240612	111100	59086245	4955	4955	4955	4955	0
608	20240612	111000	59086245	4955	4955	4955	4955	71
609	20240612	110900	58734440	4955	4960	4960	4955	1959
610	20240612	110800	49027485	4955	4990	4990	4955	1560
611	20240612	110700	41255465	4985	4985	4985	4985	0
612	20240612	110600	41255465	4985	4985	4985	4985	0
613	20240612	110500	41255465	4985	4985	4985	4985	0
614	20240612	110400	41255465	4985	4985	4985	4985	0
615	20240612	110300	41255465	4985	4985	4985	4985	0
616	20240612	110200	41255465	4985	4985	4985	4985	0
617	20240612	110100	41255465	4985	4985	4985	4985	0
618	20240612	110000	41255465	4985	4985	4985	4985	1
619	20240612	105900	41250480	4985	4985	4985	4985	0
620	20240612	105800	41250480	4985	5020	5020	4985	72
621	20240612	105700	40891420	4980	4980	4980	4980	0
622	20240612	105600	40891420	4980	5000	5000	4980	781
623	20240612	105500	36988200	5000	5020	5020	5000	750
624	20240612	105400	33225870	5020	5020	5020	5020	0
625	20240612	105300	33225870	5020	5020	5020	5020	0
626	20240612	105200	33225870	5020	5020	5020	5020	0
627	20240612	105100	33225870	5020	5020	5020	5020	0
628	20240612	105000	33225870	5020	5040	5050	5020	680
629	20240612	104900	29795440	5020	5020	5020	5020	0
630	20240612	104800	29795440	5020	5020	5020	5020	0
631	20240612	104700	29795440	5020	5030	5030	5020	978
632	20240612	104600	24880840	5050	5050	5050	5040	80
633	20240612	104500	24476940	5040	5040	5040	5040	0
634	20240612	104400	24476940	5040	5040	5040	5040	20
635	20240612	104300	24376140	5030	5060	5060	5030	317
636	20240612	104200	22775740	5060	5060	5060	5060	0
637	20240612	104100	22775740	5060	5060	5060	5060	0
638	20240612	104000	22775740	5060	5060	5060	5060	26
639	20240612	103900	22644180	5070	5070	5070	5070	0
640	20240612	103800	22644180	5070	5070	5070	5070	0
641	20240612	103700	22644180	5070	5070	5070	5070	0
642	20240612	103600	22644180	5070	5070	5070	5070	0
643	20240612	103500	22644180	5070	5070	5070	5070	1
644	20240612	103400	22639110	5060	5060	5060	5060	0
645	20240612	103300	22639110	5060	5060	5060	5060	0
646	20240612	103200	22639110	5060	5060	5060	5060	270
647	20240612	103100	21272910	5060	5060	5060	5060	2
648	20240612	103000	21262790	5050	5050	5050	5050	25
649	20240612	102900	21136540	5050	5050	5050	5050	0
650	20240612	102800	21136540	5050	5050	5050	5050	20
651	20240612	102700	21035540	5060	5060	5060	5060	0
652	20240612	102600	21035540	5060	5060	5060	5060	0
653	20240612	102500	21035540	5060	5060	5060	5060	0
654	20240612	102400	21035540	5060	5060	5060	5060	0
655	20240612	102300	21035540	5060	5050	5060	5050	6
656	20240612	102200	21005230	5060	5060	5060	5060	0
657	20240612	102100	21005230	5060	5060	5060	5060	0
658	20240612	102000	21005230	5060	5060	5060	5060	1
659	20240612	101900	21000170	5060	5060	5060	5060	0
660	20240612	101800	21000170	5060	5060	5060	5060	50
661	20240612	101700	20747170	5060	5060	5060	5060	1
662	20240612	101600	20742110	5060	5060	5060	5060	1020
663	20240612	101500	15580910	5050	5060	5060	5050	241
664	20240612	101400	14362240	5060	5060	5060	5060	0
665	20240612	101300	14362240	5060	5060	5060	5060	15
666	20240612	101200	14286340	5060	5070	5070	5060	127
667	20240612	101100	13642720	5080	5080	5080	5080	0
668	20240612	101000	13642720	5080	5080	5080	5080	0
669	20240612	100900	13642720	5080	5080	5080	5080	0
670	20240612	100800	13642720	5080	5080	5080	5080	0
671	20240612	100700	13642720	5080	5080	5080	5080	0
672	20240612	100600	13642720	5080	5080	5080	5080	0
673	20240612	100500	13642720	5080	5080	5080	5080	0
674	20240612	100400	13642720	5080	5080	5080	5080	0
675	20240612	100300	13642720	5080	5080	5080	5080	0
676	20240612	100200	13642720	5080	5080	5080	5080	0
677	20240612	100100	13642720	5080	5080	5080	5080	1
678	20240612	100000	13637640	5080	5080	5080	5080	0
679	20240612	095900	13637640	5080	5080	5080	5080	1
680	20240612	095800	13632560	5060	5080	5080	5060	20
681	20240612	095700	13531160	5080	5080	5080	5080	2
682	20240612	095600	13521000	5080	5080	5080	5080	0
683	20240612	095500	13521000	5080	5080	5080	5080	3
684	20240612	095400	13505760	5080	5080	5080	5080	12
685	20240612	095300	13444800	5040	5040	5040	5040	0
686	20240612	095200	13444800	5040	5040	5040	5040	3
687	20240612	095100	13429680	5050	5050	5050	5050	0
688	20240612	095000	13429680	5050	5050	5050	5050	10
689	20240612	094900	13379180	5040	5040	5040	5040	0
690	20240612	094800	13379180	5040	5040	5040	5040	18
691	20240612	094700	13288460	5040	5040	5040	5040	0
692	20240612	094600	13288460	5040	5040	5040	5040	0
693	20240612	094500	13288460	5040	5040	5040	5040	1
694	20240612	094400	13283420	5090	5090	5090	5090	0
695	20240612	094300	13283420	5090	5090	5090	5090	0
696	20240612	094200	13283420	5090	5090	5090	5090	0
697	20240612	094100	13283420	5090	5090	5090	5040	67
698	20240612	094000	12943890	5090	5090	5090	5090	1
699	20240612	093900	12938800	5040	5090	5090	5040	629
700	20240612	093800	9741690	5090	5090	5090	5090	11
701	20240612	093700	9685700	5040	5040	5040	5040	2
702	20240612	093600	9675620	5040	5090	5090	5040	434
703	20240612	093500	7468260	5070	5090	5090	5070	63
704	20240612	093400	7147790	5090	5090	5090	5090	30
705	20240612	093300	6995090	5090	5090	5090	5090	20
706	20240612	093200	6893290	5090	5080	5090	5080	16
707	20240612	093100	6812000	5080	5080	5080	5080	101
708	20240612	093000	6298920	5080	5070	5080	5070	90
709	20240612	092900	5842120	5070	5070	5070	5070	0
710	20240612	092800	5842120	5070	5070	5070	5070	1
711	20240612	092700	5837050	5070	5070	5070	5070	0
712	20240612	092600	5837050	5070	5070	5070	5070	9
713	20240612	092500	5791420	5070	5070	5070	5070	200
714	20240612	092400	4777420	5070	5070	5070	5070	0
715	20240612	092300	4777420	5070	5070	5070	5070	0
716	20240612	092200	4777420	5070	5070	5070	5070	3
717	20240612	092100	4762210	5070	5070	5070	5070	0
718	20240612	092000	4762210	5070	5070	5070	5070	0
719	20240612	091900	4762210	5070	5020	5070	5020	502
720	20240612	091800	2232700	5040	5040	5040	5040	0
721	20240612	091700	2232700	5040	5040	5040	5040	40
722	20240612	091600	2031100	5040	5040	5040	5040	23
723	20240612	091500	1915180	5040	5040	5040	5040	0
724	20240612	091400	1915180	5040	5040	5040	5040	100
725	20240612	091300	1411180	5040	5040	5040	5040	0
726	20240612	091200	1411180	5040	5040	5040	5040	15
727	20240612	091100	1335580	5040	5020	5040	5020	201
728	20240612	091000	322560	5040	5040	5040	5040	0
729	20240612	090900	322560	5040	5040	5040	5040	0
730	20240612	090800	322560	5040	5040	5040	5040	1
731	20240612	090700	317520	5040	5040	5040	5040	0
732	20240612	090600	317520	5040	5040	5040	5040	50
733	20240612	090500	65520	5040	5040	5040	5040	0
734	20240612	090400	65520	5040	5040	5040	5040	10
735	20240612	090300	15120	5040	5040	5040	5040	0
736	20240612	090200	15120	5040	5040	5040	5040	0
737	20240612	090100	15120	5040	5040	5040	5040	1
738	20240612	090000	10080	5040	5040	5040	5040	2