KissMeData/063760/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194200	92892690	2990	2990	2990	2990	37
3	20240624	194100	92892690	2990	2990	2990	2990	0
4	20240624	194000	92892690	2990	2990	2990	2990	0
5	20240624	193900	92892690	2990	2990	2990	2990	0
6	20240624	193800	92892690	2990	2990	2990	2990	0
7	20240624	193700	92892690	2990	2990	2990	2990	0
8	20240624	193600	92892690	2990	2990	2990	2990	0
9	20240624	193500	92892690	2990	2990	2990	2990	0
10	20240624	193400	92892690	2990	2990	2990	2990	0
11	20240624	193300	92892690	2990	2990	2990	2990	0
12	20240624	193200	92892690	2990	2990	2990	2990	0
13	20240624	193100	92892690	2990	2990	2990	2990	0
14	20240624	193000	92892690	2990	2990	2990	2990	0
15	20240624	192900	92892690	2990	2990	2990	2990	0
16	20240624	192800	92892690	2990	2990	2990	2990	0
17	20240624	192700	92892690	2990	2990	2990	2990	0
18	20240624	192600	92892690	2990	2990	2990	2990	0
19	20240624	192500	92892690	2990	2990	2990	2990	0
20	20240624	192400	92892690	2990	2990	2990	2990	0
21	20240624	192300	92892690	2990	2990	2990	2990	0
22	20240624	192200	92892690	2990	2990	2990	2990	0
23	20240624	192100	92892690	2990	2990	2990	2990	0
24	20240624	192000	92892690	2990	2990	2990	2990	0
25	20240624	191900	92892690	2990	2990	2990	2990	0
26	20240624	191800	92892690	2990	2990	2990	2990	0
27	20240624	191700	92892690	2990	2990	2990	2990	0
28	20240624	191600	92892690	2990	2990	2990	2990	0
29	20240624	191500	92892690	2990	2990	2990	2990	0
30	20240624	191400	92892690	2990	2990	2990	2990	0
31	20240624	191300	92892690	2990	2990	2990	2990	0
32	20240624	191200	92892690	2990	2990	2990	2990	37
33	20240624	191100	92892690	2990	2990	2990	2990	0
34	20240624	191000	92892690	2990	2990	2990	2990	0
35	20240624	190900	92892690	2990	2990	2990	2990	0
36	20240624	190800	92892690	2990	2990	2990	2990	0
37	20240624	190700	92892690	2990	2990	2990	2990	0
38	20240624	190600	92892690	2990	2990	2990	2990	0
39	20240624	190500	92892690	2990	2990	2990	2990	0
40	20240624	190400	92892690	2990	2990	2990	2990	0
41	20240624	190300	92892690	2990	2990	2990	2990	0
42	20240624	190200	92892690	2990	2990	2990	2990	0
43	20240624	190100	92892690	2990	2990	2990	2990	0
44	20240624	190000	92892690	2990	2990	2990	2990	0
45	20240624	185900	92892690	2990	2990	2990	2990	0
46	20240624	185800	92892690	2990	2990	2990	2990	0
47	20240624	185700	92892690	2990	2990	2990	2990	0
48	20240624	185600	92892690	2990	2990	2990	2990	0
49	20240624	185500	92892690	2990	2990	2990	2990	0
50	20240624	185400	92892690	2990	2990	2990	2990	0
51	20240624	185300	92892690	2990	2990	2990	2990	0
52	20240624	185200	92892690	2990	2990	2990	2990	0
53	20240624	185100	92892690	2990	2990	2990	2990	0
54	20240624	185000	92892690	2990	2990	2990	2990	0
55	20240624	184900	92892690	2990	2990	2990	2990	0
56	20240624	184800	92892690	2990	2990	2990	2990	0
57	20240624	184700	92892690	2990	2990	2990	2990	0
58	20240624	184600	92892690	2990	2990	2990	2990	0
59	20240624	184500	92892690	2990	2990	2990	2990	0
60	20240624	184400	92892690	2990	2990	2990	2990	0
61	20240624	184300	92892690	2990	2990	2990	2990	0
62	20240624	184200	92892690	2990	2990	2990	2990	37
63	20240624	184100	92892690	2990	2990	2990	2990	0
64	20240624	184000	92892690	2990	2990	2990	2990	0
65	20240624	183900	92892690	2990	2990	2990	2990	0
66	20240624	183800	92892690	2990	2990	2990	2990	0
67	20240624	183700	92892690	2990	2990	2990	2990	0
68	20240624	183600	92892690	2990	2990	2990	2990	0
69	20240624	183500	92892690	2990	2990	2990	2990	0
70	20240624	183400	92892690	2990	2990	2990	2990	0
71	20240624	183300	92892690	2990	2990	2990	2990	0
72	20240624	183200	92892690	2990	2990	2990	2990	0
73	20240624	183100	92892690	2990	2990	2990	2990	0
74	20240624	183000	92892690	2990	2990	2990	2990	0
75	20240624	182900	92892690	2990	2990	2990	2990	0
76	20240624	182800	92892690	2990	2990	2990	2990	0
77	20240624	182700	92892690	2990	2990	2990	2990	0
78	20240624	182600	92892690	2990	2990	2990	2990	0
79	20240624	182500	92892690	2990	2990	2990	2990	0
80	20240624	182400	92892690	2990	2990	2990	2990	0
81	20240624	182300	92892690	2990	2990	2990	2990	0
82	20240624	182200	92892690	2990	2990	2990	2990	0
83	20240624	182100	92892690	2990	2990	2990	2990	0
84	20240624	182000	92892690	2990	2990	2990	2990	0
85	20240624	181900	92892690	2990	2990	2990	2990	0
86	20240624	181800	92892690	2990	2990	2990	2990	0
87	20240624	181700	92892690	2990	2990	2990	2990	0
88	20240624	181600	92892690	2990	2990	2990	2990	0
89	20240624	181500	92892690	2990	2990	2990	2990	0
90	20240624	181400	92892690	2990	2990	2990	2990	0
91	20240624	181300	92892690	2990	2990	2990	2990	0
92	20240624	181200	92892690	2990	2990	2990	2990	37
93	20240624	181100	92892690	2990	2990	2990	2990	0
94	20240624	181000	92892690	2990	2990	2990	2990	0
95	20240624	180900	92892690	2990	2990	2990	2990	0
96	20240624	180800	92892690	2990	2990	2990	2990	0
97	20240624	180700	92892690	2990	2990	2990	2990	0
98	20240624	180600	92892690	2990	2990	2990	2990	0
99	20240624	180500	92892690	2990	2990	2990	2990	0
100	20240624	180400	92892690	2990	2990	2990	2990	0
101	20240624	180300	92892690	2990	2990	2990	2990	0
102	20240624	180200	92892690	2990	2990	2990	2990	0
103	20240624	180100	92892690	2990	2990	2990	2990	0
104	20240624	180000	92892690	2990	2990	2990	2990	0
105	20240624	175900	92892690	2990	2990	2990	2990	0
106	20240624	175800	92892690	2990	2990	2990	2990	0
107	20240624	175700	92892690	2990	2990	2990	2990	0
108	20240624	175600	92892690	2990	2990	2990	2990	0
109	20240624	175500	92892690	2990	2990	2990	2990	0
110	20240624	175400	92892690	2990	2990	2990	2990	0
111	20240624	175300	92892690	2990	2990	2990	2990	0
112	20240624	175200	92892690	2990	2990	2990	2990	0
113	20240624	175100	92892690	2990	2990	2990	2990	0
114	20240624	175000	92892690	2990	2990	2990	2990	0
115	20240624	174900	92892690	2990	2990	2990	2990	0
116	20240624	174800	92892690	2990	2990	2990	2990	0
117	20240624	174700	92892690	2990	2990	2990	2990	0
118	20240624	174600	92892690	2990	2990	2990	2990	0
119	20240624	174500	92892690	2990	2990	2990	2990	0
120	20240624	174400	92892690	2990	2990	2990	2990	0
121	20240624	174300	92892690	2990	2990	2990	2990	0
122	20240624	174200	92892690	2990	2990	2990	2990	37
123	20240624	174100	92892690	2990	2990	2990	2990	0
124	20240624	174000	92892690	2990	2990	2990	2990	0
125	20240624	173900	92892690	2990	2990	2990	2990	0
126	20240624	173800	92892690	2990	2990	2990	2990	0
127	20240624	173700	92892690	2990	2990	2990	2990	0
128	20240624	173600	92892690	2990	2990	2990	2990	0
129	20240624	173500	92892690	2990	2990	2990	2990	0
130	20240624	173400	92892690	2990	2990	2990	2990	0
131	20240624	173300	92892690	2990	2990	2990	2990	0
132	20240624	173200	92892690	2990	2990	2990	2990	0
133	20240624	173100	92892690	2990	2990	2990	2990	0
134	20240624	173000	92892690	2990	2990	2990	2990	0
135	20240624	172900	92892690	2990	2990	2990	2990	0
136	20240624	172800	92892690	2990	2990	2990	2990	0
137	20240624	172700	92892690	2990	2990	2990	2990	0
138	20240624	172600	92892690	2990	2990	2990	2990	0
139	20240624	172500	92892690	2990	2990	2990	2990	0
140	20240624	172400	92892690	2990	2990	2990	2990	0
141	20240624	172300	92892690	2990	2990	2990	2990	0
142	20240624	172200	92892690	2990	2990	2990	2990	0
143	20240624	172100	92892690	2990	2990	2990	2990	0
144	20240624	172000	92892690	2990	2990	2990	2990	0
145	20240624	171900	92892690	2990	2990	2990	2990	0
146	20240624	171800	92892690	2990	2990	2990	2990	0
147	20240624	171700	92892690	2990	2990	2990	2990	0
148	20240624	171600	92892690	2990	2990	2990	2990	0
149	20240624	171500	92892690	2990	2990	2990	2990	0
150	20240624	171400	92892690	2990	2990	2990	2990	0
151	20240624	171300	92892690	2990	2990	2990	2990	0
152	20240624	171200	92892690	2990	2990	2990	2990	37
153	20240624	171100	92892690	2990	2990	2990	2990	0
154	20240624	171000	92892690	2990	2990	2990	2990	0
155	20240624	170900	92892690	2990	2990	2990	2990	0
156	20240624	170800	92892690	2990	2990	2990	2990	0
157	20240624	170700	92892690	2990	2990	2990	2990	0
158	20240624	170600	92892690	2990	2990	2990	2990	0
159	20240624	170500	92892690	2990	2990	2990	2990	0
160	20240624	170400	92892690	2990	2990	2990	2990	0
161	20240624	170300	92892690	2990	2990	2990	2990	0
162	20240624	170200	92892690	2990	2990	2990	2990	0
163	20240624	170100	92892690	2990	2990	2990	2990	0
164	20240624	170000	92892690	2990	2990	2990	2990	0
165	20240624	165900	92892690	2990	2990	2990	2990	0
166	20240624	165800	92892690	2990	2990	2990	2990	0
167	20240624	165700	92892690	2990	2990	2990	2990	0
168	20240624	165600	92892690	2990	2990	2990	2990	0
169	20240624	165500	92892690	2990	2990	2990	2990	0
170	20240624	165400	92892690	2990	2990	2990	2990	0
171	20240624	165300	92892690	2990	2990	2990	2990	0
172	20240624	165200	92892690	2990	2990	2990	2990	0
173	20240624	165100	92892690	2990	2990	2990	2990	0
174	20240624	165000	92892690	2990	2990	2990	2990	0
175	20240624	164900	92892690	2990	2990	2990	2990	0
176	20240624	164800	92892690	2990	2990	2990	2990	0
177	20240624	164700	92892690	2990	2990	2990	2990	0
178	20240624	164600	92892690	2990	2990	2990	2990	0
179	20240624	164500	92892690	2990	2990	2990	2990	0
180	20240624	164400	92892690	2990	2990	2990	2990	0
181	20240624	164300	92892690	2990	2990	2990	2990	0
182	20240624	164200	92892690	2990	2990	2990	2990	37
183	20240624	164100	92892690	2990	2990	2990	2990	0
184	20240624	164000	92892690	2990	2990	2990	2990	0
185	20240624	163900	92892690	2990	2990	2990	2990	0
186	20240624	163800	92892690	2990	2990	2990	2990	0
187	20240624	163700	92892690	2990	2990	2990	2990	0
188	20240624	163600	92892690	2990	2990	2990	2990	0
189	20240624	163500	92892690	2990	2990	2990	2990	0
190	20240624	163400	92892690	2990	2990	2990	2990	0
191	20240624	163300	92892690	2990	2990	2990	2990	0
192	20240624	163200	92892690	2990	2990	2990	2990	0
193	20240624	163100	92892690	2990	2990	2990	2990	0
194	20240624	163000	92892690	2990	2990	2990	2990	0
195	20240624	162900	92892690	2990	2990	2990	2990	0
196	20240624	162800	92892690	2990	2990	2990	2990	0
197	20240624	162700	92892690	2990	2990	2990	2990	0
198	20240624	162600	92892690	2990	2990	2990	2990	0
199	20240624	162500	92892690	2990	2990	2990	2990	0
200	20240624	162400	92892690	2990	2990	2990	2990	0
201	20240624	162300	92892690	2990	2990	2990	2990	0
202	20240624	162200	92892690	2990	2990	2990	2990	0
203	20240624	162100	92892690	2990	2990	2990	2990	0
204	20240624	162000	92892690	2990	2990	2990	2990	0
205	20240624	161900	92892690	2990	2990	2990	2990	0
206	20240624	161800	92892690	2990	2990	2990	2990	0
207	20240624	161700	92892690	2990	2990	2990	2990	0
208	20240624	161600	92892690	2990	2990	2990	2990	0
209	20240624	161500	92892690	2990	2990	2990	2990	0
210	20240624	161400	92892690	2990	2990	2990	2990	0
211	20240624	161300	92892690	2990	2990	2990	2990	0
212	20240624	161200	92892690	2990	2990	2990	2990	37
213	20240624	161100	92892690	2990	2990	2990	2990	0
214	20240624	161000	92892690	2990	2990	2990	2990	0
215	20240624	160900	92892690	2990	2990	2990	2990	0
216	20240624	160800	92892690	2990	2990	2990	2990	0
217	20240624	160700	92892690	2990	2990	2990	2990	0
218	20240624	160600	92892690	2990	2990	2990	2990	0
219	20240624	160500	92892690	2990	2990	2990	2990	0
220	20240624	160400	92892690	2990	2990	2990	2990	0
221	20240624	160300	92892690	2990	2990	2990	2990	0
222	20240624	160200	92892690	2990	2990	2990	2990	0
223	20240624	160100	92892690	2990	2990	2990	2990	0
224	20240624	160000	92892690	2990	2990	2990	2990	0
225	20240624	155900	92892690	2990	2990	2990	2990	0
226	20240624	155800	92892690	2990	2990	2990	2990	0
227	20240624	155700	92892690	2990	2990	2990	2990	0
228	20240624	155600	92892690	2990	2990	2990	2990	0
229	20240624	155500	92892690	2990	2990	2990	2990	0
230	20240624	155400	92892690	2990	2990	2990	2990	0
231	20240624	155300	92892690	2990	2990	2990	2990	0
232	20240624	155200	92892690	2990	2990	2990	2990	0
233	20240624	155100	92892690	2990	2990	2990	2990	0
234	20240624	155000	92892690	2990	2990	2990	2990	0
235	20240624	154900	92892690	2990	2990	2990	2990	0
236	20240624	154800	92892690	2990	2990	2990	2990	0
237	20240624	154700	92892690	2990	2990	2990	2990	0
238	20240624	154600	92892690	2990	2990	2990	2990	0
239	20240624	154500	92892690	2990	2990	2990	2990	0
240	20240624	154400	92892690	2990	2990	2990	2990	0
241	20240624	154300	92892690	2990	2990	2990	2990	0
242	20240624	154200	92892690	2990	2990	2990	2990	37
243	20240624	154100	92892690	2990	2990	2990	2990	0
244	20240624	154000	92892690	2990	2990	2990	2990	0
245	20240624	153900	92892690	2990	2990	2990	2990	0
246	20240624	153800	92892690	2990	2990	2990	2990	0
247	20240624	153700	92892690	2990	2990	2990	2990	0
248	20240624	153600	92892690	2990	2990	2990	2990	0
249	20240624	153500	92892690	2990	2990	2990	2990	0
250	20240624	153400	92892690	2990	2990	2990	2990	0
251	20240624	153300	92892690	2990	2990	2990	2990	0
252	20240624	153200	92892690	2990	2990	2990	2990	0
253	20240624	153100	92892690	2990	2990	2990	2990	0
254	20240624	153000	92892690	2990	2990	2990	2990	37
255	20240624	152900	92782060	2990	2990	2990	2990	0
256	20240624	152800	92782060	2990	2990	2990	2990	0
257	20240624	152700	92782060	2990	2990	2990	2990	0
258	20240624	152600	92782060	2990	2990	2990	2990	0
259	20240624	152500	92782060	2990	2990	2990	2990	0
260	20240624	152400	92782060	2990	2990	2990	2990	0
261	20240624	152300	92782060	2990	2990	2990	2990	0
262	20240624	152200	92782060	2990	2990	2990	2990	0
263	20240624	152100	92782060	2990	2990	2990	2990	0
264	20240624	152000	92782060	2990	2990	2990	2990	0
265	20240624	151900	92782060	2990	2990	2990	2990	7
266	20240624	151800	92761130	2990	2990	2990	2990	0
267	20240624	151700	92761130	2990	2990	2990	2990	711
268	20240624	151600	90635240	2995	2995	2995	2995	0
269	20240624	151500	90635240	2995	2995	2995	2995	0
270	20240624	151400	90635240	2995	2995	2995	2995	0
271	20240624	151300	90635240	2995	2995	2995	2995	7
272	20240624	151200	90614275	2995	2995	2995	2995	65
273	20240624	151100	90419600	2990	2990	2990	2990	0
274	20240624	151000	90419600	2990	2990	2990	2990	0
275	20240624	150900	90419600	2990	2990	2990	2990	0
276	20240624	150800	90419600	2990	2990	2990	2990	1
277	20240624	150700	90416610	2995	2995	2995	2995	0
278	20240624	150600	90416610	2995	2995	2995	2995	0
279	20240624	150500	90416610	2995	2995	2995	2995	564
280	20240624	150400	88727430	3000	3000	3000	3000	0
281	20240624	150300	88727430	3000	3000	3000	3000	0
282	20240624	150200	88727430	3000	3000	3000	3000	4
283	20240624	150100	88715430	3000	3000	3000	3000	0
284	20240624	150000	88715430	3000	3000	3000	3000	76
285	20240624	145900	88487430	3000	3000	3000	3000	0
286	20240624	145800	88487430	3000	3000	3000	3000	0
287	20240624	145700	88487430	3000	3000	3000	3000	0
288	20240624	145600	88487430	3000	3000	3000	3000	0
289	20240624	145500	88487430	3000	3000	3000	3000	10
290	20240624	145400	88457430	3000	3000	3000	3000	0
291	20240624	145300	88457430	3000	3000	3000	3000	0
292	20240624	145200	88457430	3000	3000	3000	3000	21
293	20240624	145100	88394430	3000	3000	3000	3000	0
294	20240624	145000	88394430	3000	3000	3000	3000	0
295	20240624	144900	88394430	3000	3000	3000	3000	0
296	20240624	144800	88394430	3000	3000	3000	3000	0
297	20240624	144700	88394430	3000	3000	3000	3000	0
298	20240624	144600	88394430	3000	3000	3000	3000	0
299	20240624	144500	88394430	3000	3000	3000	3000	0
300	20240624	144400	88394430	3000	3000	3000	3000	0
301	20240624	144300	88394430	3000	3000	3000	3000	0
302	20240624	144200	88394430	3000	3000	3000	3000	1
303	20240624	144100	88391430	3005	3005	3005	3005	0
304	20240624	144000	88391430	3005	3005	3005	3005	76
305	20240624	143900	88163050	3000	3000	3000	3000	0
306	20240624	143800	88163050	3000	3000	3000	3000	0
307	20240624	143700	88163050	3000	3000	3000	3000	0
308	20240624	143600	88163050	3000	3000	3000	3000	0
309	20240624	143500	88163050	3000	3000	3000	3000	0
310	20240624	143400	88163050	3000	3000	3000	3000	0
311	20240624	143300	88163050	3000	3000	3000	3000	0
312	20240624	143200	88163050	3000	3000	3000	3000	0
313	20240624	143100	88163050	3000	3000	3000	3000	0
314	20240624	143000	88163050	3000	3000	3000	3000	0
315	20240624	142900	88163050	3000	3000	3000	3000	0
316	20240624	142800	88163050	3000	3000	3000	3000	0
317	20240624	142700	88163050	3000	3000	3000	3000	0
318	20240624	142600	88163050	3000	3000	3000	3000	0
319	20240624	142500	88163050	3000	3000	3000	3000	0
320	20240624	142400	88163050	3000	3000	3000	3000	0
321	20240624	142300	88163050	3000	3000	3000	3000	0
322	20240624	142200	88163050	3000	3000	3000	3000	0
323	20240624	142100	88163050	3000	3000	3000	3000	0
324	20240624	142000	88163050	3000	3000	3000	3000	54
325	20240624	141900	88001050	3000	3000	3000	3000	0
326	20240624	141800	88001050	3000	3000	3000	3000	0
327	20240624	141700	88001050	3000	3000	3000	3000	1
328	20240624	141600	87998050	2995	2995	2995	2995	0
329	20240624	141500	87998050	2995	2995	2995	2995	0
330	20240624	141400	87998050	2995	2995	2995	2995	0
331	20240624	141300	87998050	2995	2995	2995	2995	0
332	20240624	141200	87998050	2995	2995	2995	2995	0
333	20240624	141100	87998050	2995	2995	2995	2995	1
334	20240624	141000	87995055	2995	2995	2995	2995	0
335	20240624	140900	87995055	2995	2995	2995	2995	13
336	20240624	140800	87956120	2995	2995	2995	2995	0
337	20240624	140700	87956120	2995	2995	2995	2995	0
338	20240624	140600	87956120	2995	2995	2995	2995	0
339	20240624	140500	87956120	2995	2995	2995	2995	194
340	20240624	140400	87375090	3000	3005	3005	3000	184
341	20240624	140300	86822830	3005	3005	3005	3005	0
342	20240624	140200	86822830	3005	3005	3005	3005	0
343	20240624	140100	86822830	3005	3015	3015	3005	228
344	20240624	140000	86137410	3015	3015	3015	3015	76
345	20240624	135900	85908270	3015	3015	3015	3015	284
346	20240624	135800	85052010	3005	3005	3005	3005	0
347	20240624	135700	85052010	3005	3005	3005	3005	0
348	20240624	135600	85052010	3005	3005	3005	3005	229
349	20240624	135500	84363865	3005	3005	3005	3005	0
350	20240624	135400	84363865	3005	3005	3005	3005	0
351	20240624	135300	84363865	3005	3005	3005	3005	0
352	20240624	135200	84363865	3005	3005	3005	3005	0
353	20240624	135100	84363865	3005	3005	3005	3005	0
354	20240624	135000	84363865	3005	3005	3005	3005	0
355	20240624	134900	84363865	3005	3005	3005	3005	0
356	20240624	134800	84363865	3005	3005	3005	3005	0
357	20240624	134700	84363865	3005	3005	3005	3005	0
358	20240624	134600	84363865	3005	3005	3005	3005	0
359	20240624	134500	84363865	3005	3005	3005	3005	1500
360	20240624	134400	79856365	3005	3005	3005	3005	0
361	20240624	134300	79856365	3005	3005	3005	3005	6
362	20240624	134200	79838335	3005	3005	3005	3005	0
363	20240624	134100	79838335	3005	3005	3005	3005	0
364	20240624	134000	79838335	3005	3005	3005	3005	77
365	20240624	133900	79606950	2990	2990	2990	2990	0
366	20240624	133800	79606950	2990	2990	2990	2990	0
367	20240624	133700	79606950	2990	2990	2990	2990	0
368	20240624	133600	79606950	2990	2990	2990	2990	300
369	20240624	133500	78709950	2990	2990	2990	2990	0
370	20240624	133400	78709950	2990	2990	2990	2990	0
371	20240624	133300	78709950	2990	2990	2990	2990	0
372	20240624	133200	78709950	2990	2990	2990	2990	0
373	20240624	133100	78709950	2990	2990	2990	2990	0
374	20240624	133000	78709950	2990	2990	2990	2990	0
375	20240624	132900	78709950	2990	2990	2990	2990	0
376	20240624	132800	78709950	2990	2990	2990	2990	0
377	20240624	132700	78709950	2990	2990	2990	2990	0
378	20240624	132600	78709950	2990	2990	2990	2990	10
379	20240624	132500	78680050	3005	3005	3005	3005	10
380	20240624	132400	78650000	3005	3005	3005	3005	0
381	20240624	132300	78650000	3005	3005	3005	3005	0
382	20240624	132200	78650000	3005	3005	3005	3005	0
383	20240624	132100	78650000	3005	3005	3005	3005	0
384	20240624	132000	78650000	3005	3005	3005	3005	77
385	20240624	131900	78418615	3005	3005	3005	3005	0
386	20240624	131800	78418615	3005	3005	3005	3005	0
387	20240624	131700	78418615	3005	2990	3005	2990	601
388	20240624	131600	76621610	2990	2990	2990	2990	0
389	20240624	131500	76621610	2990	2990	2990	2990	0
390	20240624	131400	76621610	2990	2990	2990	2990	0
391	20240624	131300	76621610	2990	2990	2990	2990	0
392	20240624	131200	76621610	2990	2990	2990	2990	0
393	20240624	131100	76621610	2990	2990	2990	2990	0
394	20240624	131000	76621610	2990	2990	2990	2990	0
395	20240624	130900	76621610	2990	2990	2990	2990	200
396	20240624	130800	76023610	2995	2995	2995	2995	0
397	20240624	130700	76023610	2995	2995	2995	2995	0
398	20240624	130600	76023610	2995	2995	2995	2995	97
399	20240624	130500	75733095	2995	2995	2995	2995	0
400	20240624	130400	75733095	2995	2995	2995	2995	0
401	20240624	130300	75733095	2995	2995	2995	2995	0
402	20240624	130200	75733095	2995	2995	2995	2995	165
403	20240624	130100	75238920	3000	3000	3000	3000	0
404	20240624	130000	75238920	3000	3000	3000	3000	127
405	20240624	125900	74857920	3000	3000	3000	3000	100
406	20240624	125800	74557920	3000	3000	3000	3000	0
407	20240624	125700	74557920	3000	3000	3000	3000	0
408	20240624	125600	74557920	3000	3000	3000	3000	10
409	20240624	125500	74527920	3000	3000	3000	3000	0
410	20240624	125400	74527920	3000	3000	3000	3000	0
411	20240624	125300	74527920	3000	3000	3000	3000	0
412	20240624	125200	74527920	3000	3000	3000	3000	0
413	20240624	125100	74527920	3000	3000	3000	3000	0
414	20240624	125000	74527920	3000	3000	3000	3000	0
415	20240624	124900	74527920	3000	3000	3000	3000	0
416	20240624	124800	74527920	3000	3000	3000	3000	0
417	20240624	124700	74527920	3000	3000	3000	3000	0
418	20240624	124600	74527920	3000	3000	3000	3000	0
419	20240624	124500	74527920	3000	3000	3000	3000	100
420	20240624	124400	74227920	3000	3000	3000	3000	37
421	20240624	124300	74116920	3000	3000	3000	3000	0
422	20240624	124200	74116920	3000	3000	3000	3000	0
423	20240624	124100	74116920	3000	3000	3000	3000	0
424	20240624	124000	74116920	3000	3000	3000	3000	77
425	20240624	123900	73885920	3000	3000	3000	3000	0
426	20240624	123800	73885920	3000	3000	3000	3000	0
427	20240624	123700	73885920	3000	3000	3000	3000	10
428	20240624	123600	73855920	3000	3000	3000	3000	0
429	20240624	123500	73855920	3000	3000	3000	3000	0
430	20240624	123400	73855920	3000	3000	3000	3000	0
431	20240624	123300	73855920	3000	3000	3000	3000	0
432	20240624	123200	73855920	3000	3000	3000	3000	20
433	20240624	123100	73795920	3000	3000	3000	3000	1
434	20240624	123000	73792920	2995	2995	2995	2995	0
435	20240624	122900	73792920	2995	2995	2995	2995	0
436	20240624	122800	73792920	2995	2995	2995	2995	0
437	20240624	122700	73792920	2995	2995	2995	2995	20
438	20240624	122600	73733020	3000	3000	3000	3000	0
439	20240624	122500	73733020	3000	3000	3000	3000	0
440	20240624	122400	73733020	3000	3000	3000	3000	0
441	20240624	122300	73733020	3000	3000	3000	3000	0
442	20240624	122200	73733020	3000	3000	3000	3000	0
443	20240624	122100	73733020	3000	3000	3000	3000	0
444	20240624	122000	73733020	3000	3000	3000	3000	77
445	20240624	121900	73502020	3000	3000	3000	3000	0
446	20240624	121800	73502020	3000	3000	3000	3000	0
447	20240624	121700	73502020	3000	3000	3000	3000	0
448	20240624	121600	73502020	3000	3000	3000	3000	0
449	20240624	121500	73502020	3000	3000	3000	3000	0
450	20240624	121400	73502020	3000	3000	3000	3000	0
451	20240624	121300	73502020	3000	3000	3000	3000	0
452	20240624	121200	73502020	3000	3000	3000	3000	0
453	20240624	121100	73502020	3000	3000	3000	3000	0
454	20240624	121000	73502020	3000	3000	3000	3000	3
455	20240624	120900	73493020	3000	3000	3000	3000	0
456	20240624	120800	73493020	3000	3000	3000	3000	100
457	20240624	120700	73193020	3000	3000	3000	3000	0
458	20240624	120600	73193020	3000	3000	3000	3000	41
459	20240624	120500	73070020	3005	3005	3005	3005	0
460	20240624	120400	73070020	3005	3005	3005	3005	0
461	20240624	120300	73070020	3005	3005	3005	3005	0
462	20240624	120200	73070020	3005	3005	3005	3005	0
463	20240624	120100	73070020	3005	3005	3005	3005	0
464	20240624	120000	73070020	3005	3005	3005	3005	89
465	20240624	115900	72802575	2995	2995	2995	2995	0
466	20240624	115800	72802575	2995	2995	2995	2995	0
467	20240624	115700	72802575	2995	2995	2995	2995	0
468	20240624	115600	72802575	2995	2995	2995	2995	0
469	20240624	115500	72802575	2995	2995	2995	2995	0
470	20240624	115400	72802575	2995	2995	2995	2995	0
471	20240624	115300	72802575	2995	2995	2995	2995	0
472	20240624	115200	72802575	2995	2995	2995	2995	0
473	20240624	115100	72802575	2995	2995	2995	2995	1
474	20240624	115000	72799580	3000	3000	3000	3000	0
475	20240624	114900	72799580	3000	3000	3000	3000	0
476	20240624	114800	72799580	3000	3000	3000	3000	0
477	20240624	114700	72799580	3000	3000	3000	3000	0
478	20240624	114600	72799580	3000	3000	3000	3000	0
479	20240624	114500	72799580	3000	3000	3000	3000	0
480	20240624	114400	72799580	3000	3000	3000	3000	3774
481	20240624	114300	61477580	3005	3005	3005	3005	1
482	20240624	114200	61474575	3005	3005	3005	3005	0
483	20240624	114100	61474575	3005	3005	3005	3005	2176
484	20240624	114000	54935695	3010	3025	3025	3010	582
485	20240624	113900	53181935	3020	3020	3020	3020	0
486	20240624	113800	53181935	3020	3020	3020	3020	0
487	20240624	113700	53181935	3020	3020	3020	3020	0
488	20240624	113600	53181935	3020	3020	3020	3020	0
489	20240624	113500	53181935	3020	3020	3020	3020	1
490	20240624	113400	53178915	3020	3020	3020	3020	1
491	20240624	113300	53175895	3015	3015	3015	3015	0
492	20240624	113200	53175895	3015	3015	3015	3015	0
493	20240624	113100	53175895	3015	3015	3015	3015	148
494	20240624	113000	52729675	3025	3025	3025	3025	0
495	20240624	112900	52729675	3025	3025	3025	3025	0
496	20240624	112800	52729675	3025	3025	3025	3025	0
497	20240624	112700	52729675	3025	3025	3025	3025	0
498	20240624	112600	52729675	3025	3025	3025	3025	0
499	20240624	112500	52729675	3025	3025	3025	3025	0
500	20240624	112400	52729675	3025	3025	3025	3025	0
501	20240624	112300	52729675	3025	3025	3025	3025	0
502	20240624	112200	52729675	3025	3025	3025	3025	0
503	20240624	112100	52729675	3025	3025	3025	3025	0
504	20240624	112000	52729675	3025	3025	3025	3025	89
505	20240624	111900	52460450	3025	3025	3025	3025	0
506	20240624	111800	52460450	3025	3025	3025	3025	0
507	20240624	111700	52460450	3025	3025	3025	3025	0
508	20240624	111600	52460450	3025	3025	3025	3025	0
509	20240624	111500	52460450	3025	3025	3025	3025	0
510	20240624	111400	52460450	3025	3025	3025	3025	0
511	20240624	111300	52460450	3025	3025	3025	3025	0
512	20240624	111200	52460450	3025	3025	3025	3025	0
513	20240624	111100	52460450	3025	3025	3025	3025	0
514	20240624	111000	52460450	3025	3025	3025	3025	0
515	20240624	110900	52460450	3025	3025	3025	3025	0
516	20240624	110800	52460450	3025	3025	3025	3025	0
517	20240624	110700	52460450	3025	3025	3025	3025	0
518	20240624	110600	52460450	3025	3025	3025	3025	0
519	20240624	110500	52460450	3025	3025	3025	3025	0
520	20240624	110400	52460450	3025	3025	3025	3025	0
521	20240624	110300	52460450	3025	3025	3025	3025	0
522	20240624	110200	52460450	3025	3025	3025	3025	0
523	20240624	110100	52460450	3025	3025	3025	3025	0
524	20240624	110000	52460450	3025	3025	3025	3025	89
525	20240624	105900	52191225	3035	3035	3035	3035	0
526	20240624	105800	52191225	3035	3035	3035	3035	0
527	20240624	105700	52191225	3035	3035	3035	3035	0
528	20240624	105600	52191225	3035	3035	3035	3035	0
529	20240624	105500	52191225	3035	3035	3035	3035	0
530	20240624	105400	52191225	3035	3035	3035	3035	0
531	20240624	105300	52191225	3035	3035	3035	3035	0
532	20240624	105200	52191225	3035	3035	3035	3035	0
533	20240624	105100	52191225	3035	3035	3035	3035	0
534	20240624	105000	52191225	3035	3035	3035	3035	0
535	20240624	104900	52191225	3035	3035	3035	3035	0
536	20240624	104800	52191225	3035	3035	3035	3035	0
537	20240624	104700	52191225	3035	3035	3035	3035	0
538	20240624	104600	52191225	3035	3035	3035	3035	0
539	20240624	104500	52191225	3035	3035	3035	3035	0
540	20240624	104400	52191225	3035	3035	3035	3035	0
541	20240624	104300	52191225	3035	3035	3035	3035	0
542	20240624	104200	52191225	3035	3035	3035	3035	0
543	20240624	104100	52191225	3035	3035	3035	3035	0
544	20240624	104000	52191225	3035	3035	3035	3035	89
545	20240624	103900	51921110	3015	3015	3015	3015	0
546	20240624	103800	51921110	3015	3015	3015	3015	0
547	20240624	103700	51921110	3015	3015	3015	3015	0
548	20240624	103600	51921110	3015	3015	3015	3015	0
549	20240624	103500	51921110	3015	3015	3015	3015	0
550	20240624	103400	51921110	3015	3015	3015	3015	0
551	20240624	103300	51921110	3015	3015	3015	3015	0
552	20240624	103200	51921110	3015	3015	3015	3015	0
553	20240624	103100	51921110	3015	3015	3015	3015	0
554	20240624	103000	51921110	3015	3015	3015	3015	0
555	20240624	102900	51921110	3015	3015	3015	3015	0
556	20240624	102800	51921110	3015	3015	3015	3015	0
557	20240624	102700	51921110	3015	3015	3015	3015	0
558	20240624	102600	51921110	3015	3015	3015	3015	0
559	20240624	102500	51921110	3015	3015	3015	3015	0
560	20240624	102400	51921110	3015	3015	3015	3015	0
561	20240624	102300	51921110	3015	3015	3015	3015	0
562	20240624	102200	51921110	3015	3015	3015	3015	0
563	20240624	102100	51921110	3015	3015	3015	3015	0
564	20240624	102000	51921110	3015	3040	3040	3015	455
565	20240624	101900	50547060	3015	3015	3015	3015	0
566	20240624	101800	50547060	3015	3015	3015	3015	0
567	20240624	101700	50547060	3015	3015	3015	3015	0
568	20240624	101600	50547060	3015	3015	3015	3015	0
569	20240624	101500	50547060	3015	3030	3030	3015	5197
570	20240624	101400	34824505	3030	3030	3030	3030	0
571	20240624	101300	34824505	3030	3030	3030	3030	0
572	20240624	101200	34824505	3030	3030	3030	3030	0
573	20240624	101100	34824505	3030	3030	3030	3030	0
574	20240624	101000	34824505	3030	3030	3030	3030	0
575	20240624	100900	34824505	3030	3030	3030	3030	0
576	20240624	100800	34824505	3030	3040	3040	3030	245
577	20240624	100700	34082125	3040	3040	3040	3040	1500
578	20240624	100600	29522125	3045	3045	3045	3045	0
579	20240624	100500	29522125	3045	3045	3045	3045	0
580	20240624	100400	29522125	3045	3045	3045	3045	0
581	20240624	100300	29522125	3045	3045	3045	3045	0
582	20240624	100200	29522125	3045	3045	3045	3045	0
583	20240624	100100	29522125	3045	3045	3045	3045	0
584	20240624	100000	29522125	3045	3045	3045	3045	89
585	20240624	095900	29251120	3035	3035	3035	3035	0
586	20240624	095800	29251120	3035	3035	3035	3035	740
587	20240624	095700	27005220	3035	3035	3035	3035	500
588	20240624	095600	25487720	3040	3040	3040	3040	0
589	20240624	095500	25487720	3040	3040	3040	3040	0
590	20240624	095400	25487720	3040	3040	3040	3040	0
591	20240624	095300	25487720	3040	3040	3040	3040	0
592	20240624	095200	25487720	3040	3040	3040	3040	0
593	20240624	095100	25487720	3040	3040	3040	3040	0
594	20240624	095000	25487720	3040	3040	3040	3040	500
595	20240624	094900	23967720	3040	3040	3040	3040	0
596	20240624	094800	23967720	3040	3040	3040	3040	0
597	20240624	094700	23967720	3040	3040	3040	3040	0
598	20240624	094600	23967720	3040	3040	3040	3040	0
599	20240624	094500	23967720	3040	3040	3040	3040	0
600	20240624	094400	23967720	3040	3040	3040	3040	0
601	20240624	094300	23967720	3040	3040	3040	3040	3335
602	20240624	094200	13829320	3040	3040	3040	3040	72
603	20240624	094100	13610440	3050	3050	3050	3050	40
604	20240624	094000	13488440	3050	3050	3050	3050	50
605	20240624	093900	13335940	3050	3050	3050	3050	0
606	20240624	093800	13335940	3050	3050	3050	3050	0
607	20240624	093700	13335940	3050	3050	3050	3050	1000
608	20240624	093600	10285940	3045	3045	3045	3045	0
609	20240624	093500	10285940	3045	3045	3045	3045	94
610	20240624	093400	9999710	3040	3040	3040	3040	0
611	20240624	093300	9999710	3040	3040	3040	3040	270
612	20240624	093200	9178910	3040	3040	3040	3040	0
613	20240624	093100	9178910	3040	3040	3040	3040	1905
614	20240624	093000	3387710	3050	3050	3050	3050	0
615	20240624	092900	3387710	3050	3050	3050	3050	0
616	20240624	092800	3387710	3050	3050	3050	3050	0
617	20240624	092700	3387710	3050	3050	3050	3050	0
618	20240624	092600	3387710	3050	3050	3050	3050	0
619	20240624	092500	3387710	3050	3050	3050	3050	0
620	20240624	092400	3387710	3050	3050	3050	3050	0
621	20240624	092300	3387710	3050	3050	3050	3050	0
622	20240624	092200	3387710	3050	3050	3050	3050	0
623	20240624	092100	3387710	3050	3050	3050	3050	0
624	20240624	092000	3387710	3050	3050	3050	3050	90
625	20240624	091900	3113210	3045	3045	3045	3045	0
626	20240624	091800	3113210	3045	3045	3045	3045	47
627	20240624	091700	2970095	3050	3050	3050	3050	0
628	20240624	091600	2970095	3050	3050	3050	3050	1
629	20240624	091500	2967045	3045	3045	3045	3045	300
630	20240624	091400	2053545	3045	3045	3045	3045	0
631	20240624	091300	2053545	3045	3045	3045	3045	0
632	20240624	091200	2053545	3045	3045	3045	3045	0
633	20240624	091100	2053545	3045	3045	3045	3045	0
634	20240624	091000	2053545	3045	3045	3045	3045	0
635	20240624	090900	2053545	3045	3045	3045	3045	0
636	20240624	090800	2053545	3045	3045	3045	3045	23
637	20240624	090700	1983510	3045	3045	3045	3045	0
638	20240624	090600	1983510	3045	3045	3045	3045	0
639	20240624	090500	1983510	3045	3045	3045	3045	0
640	20240624	090400	1983510	3045	3045	3045	3045	0
641	20240624	090300	1983510	3045	3045	3045	3045	141
642	20240624	090200	1554165	3045	3045	3045	3045	84
643	20240624	090100	1298385	3055	3055	3055	3055	0
644	20240624	090000	1298385	3055	3015	3055	3015	430