KissMeData/123890/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201600	283530745	2985	2985	2985	2985	33458
3	20240619	201500	283530745	2985	2985	2985	2985	0
4	20240619	201400	283530745	2985	2985	2985	2985	0
5	20240619	201300	283530745	2985	2985	2985	2985	0
6	20240619	201200	283530745	2985	2985	2985	2985	0
7	20240619	201100	283530745	2985	2985	2985	2985	0
8	20240619	201000	283530745	2985	2985	2985	2985	0
9	20240619	200900	283530745	2985	2985	2985	2985	0
10	20240619	200800	283530745	2985	2985	2985	2985	0
11	20240619	200700	283530745	2985	2985	2985	2985	0
12	20240619	200600	283530745	2985	2985	2985	2985	0
13	20240619	200500	283530745	2985	2985	2985	2985	0
14	20240619	200400	283530745	2985	2985	2985	2985	0
15	20240619	200300	283530745	2985	2985	2985	2985	0
16	20240619	200200	283530745	2985	2985	2985	2985	0
17	20240619	200100	283530745	2985	2985	2985	2985	0
18	20240619	200000	283530745	2985	2985	2985	2985	0
19	20240619	195900	283530745	2985	2985	2985	2985	0
20	20240619	195800	283530745	2985	2985	2985	2985	0
21	20240619	195700	283530745	2985	2985	2985	2985	0
22	20240619	195600	283530745	2985	2985	2985	2985	0
23	20240619	195500	283530745	2985	2985	2985	2985	0
24	20240619	195400	283530745	2985	2985	2985	2985	0
25	20240619	195300	283530745	2985	2985	2985	2985	0
26	20240619	195200	283530745	2985	2985	2985	2985	0
27	20240619	195100	283530745	2985	2985	2985	2985	0
28	20240619	195000	283530745	2985	2985	2985	2985	0
29	20240619	194900	283530745	2985	2985	2985	2985	0
30	20240619	194800	283530745	2985	2985	2985	2985	0
31	20240619	194700	283530745	2985	2985	2985	2985	0
32	20240619	194600	283530745	2985	2985	2985	2985	33458
33	20240619	194500	283530745	2985	2985	2985	2985	0
34	20240619	194400	283530745	2985	2985	2985	2985	0
35	20240619	194300	283530745	2985	2985	2985	2985	0
36	20240619	194200	283530745	2985	2985	2985	2985	0
37	20240619	194100	283530745	2985	2985	2985	2985	0
38	20240619	194000	283530745	2985	2985	2985	2985	0
39	20240619	193900	283530745	2985	2985	2985	2985	0
40	20240619	193800	283530745	2985	2985	2985	2985	0
41	20240619	193700	283530745	2985	2985	2985	2985	0
42	20240619	193600	283530745	2985	2985	2985	2985	0
43	20240619	193500	283530745	2985	2985	2985	2985	0
44	20240619	193400	283530745	2985	2985	2985	2985	0
45	20240619	193300	283530745	2985	2985	2985	2985	0
46	20240619	193200	283530745	2985	2985	2985	2985	0
47	20240619	193100	283530745	2985	2985	2985	2985	0
48	20240619	193000	283530745	2985	2985	2985	2985	0
49	20240619	192900	283530745	2985	2985	2985	2985	0
50	20240619	192800	283530745	2985	2985	2985	2985	0
51	20240619	192700	283530745	2985	2985	2985	2985	0
52	20240619	192600	283530745	2985	2985	2985	2985	0
53	20240619	192500	283530745	2985	2985	2985	2985	0
54	20240619	192400	283530745	2985	2985	2985	2985	0
55	20240619	192300	283530745	2985	2985	2985	2985	0
56	20240619	192200	283530745	2985	2985	2985	2985	0
57	20240619	192100	283530745	2985	2985	2985	2985	0
58	20240619	192000	283530745	2985	2985	2985	2985	0
59	20240619	191900	283530745	2985	2985	2985	2985	0
60	20240619	191800	283530745	2985	2985	2985	2985	0
61	20240619	191700	283530745	2985	2985	2985	2985	0
62	20240619	191600	283530745	2985	2985	2985	2985	33458
63	20240619	191500	283530745	2985	2985	2985	2985	0
64	20240619	191400	283530745	2985	2985	2985	2985	0
65	20240619	191300	283530745	2985	2985	2985	2985	0
66	20240619	191200	283530745	2985	2985	2985	2985	0
67	20240619	191100	283530745	2985	2985	2985	2985	0
68	20240619	191000	283530745	2985	2985	2985	2985	0
69	20240619	190900	283530745	2985	2985	2985	2985	0
70	20240619	190800	283530745	2985	2985	2985	2985	0
71	20240619	190700	283530745	2985	2985	2985	2985	0
72	20240619	190600	283530745	2985	2985	2985	2985	0
73	20240619	190500	283530745	2985	2985	2985	2985	0
74	20240619	190400	283530745	2985	2985	2985	2985	0
75	20240619	190300	283530745	2985	2985	2985	2985	0
76	20240619	190200	283530745	2985	2985	2985	2985	0
77	20240619	190100	283530745	2985	2985	2985	2985	0
78	20240619	190000	283530745	2985	2985	2985	2985	0
79	20240619	185900	283530745	2985	2985	2985	2985	0
80	20240619	185800	283530745	2985	2985	2985	2985	0
81	20240619	185700	283530745	2985	2985	2985	2985	0
82	20240619	185600	283530745	2985	2985	2985	2985	0
83	20240619	185500	283530745	2985	2985	2985	2985	0
84	20240619	185400	283530745	2985	2985	2985	2985	0
85	20240619	185300	283530745	2985	2985	2985	2985	0
86	20240619	185200	283530745	2985	2985	2985	2985	0
87	20240619	185100	283530745	2985	2985	2985	2985	0
88	20240619	185000	283530745	2985	2985	2985	2985	0
89	20240619	184900	283530745	2985	2985	2985	2985	0
90	20240619	184800	283530745	2985	2985	2985	2985	0
91	20240619	184700	283530745	2985	2985	2985	2985	0
92	20240619	184600	283530745	2985	2985	2985	2985	33458
93	20240619	184500	283530745	2985	2985	2985	2985	0
94	20240619	184400	283530745	2985	2985	2985	2985	0
95	20240619	184300	283530745	2985	2985	2985	2985	0
96	20240619	184200	283530745	2985	2985	2985	2985	0
97	20240619	184100	283530745	2985	2985	2985	2985	0
98	20240619	184000	283530745	2985	2985	2985	2985	0
99	20240619	183900	283530745	2985	2985	2985	2985	0
100	20240619	183800	283530745	2985	2985	2985	2985	0
101	20240619	183700	283530745	2985	2985	2985	2985	0
102	20240619	183600	283530745	2985	2985	2985	2985	0
103	20240619	183500	283530745	2985	2985	2985	2985	0
104	20240619	183400	283530745	2985	2985	2985	2985	0
105	20240619	183300	283530745	2985	2985	2985	2985	0
106	20240619	183200	283530745	2985	2985	2985	2985	0
107	20240619	183100	283530745	2985	2985	2985	2985	0
108	20240619	183000	283530745	2985	2985	2985	2985	0
109	20240619	182900	283530745	2985	2985	2985	2985	0
110	20240619	182800	283530745	2985	2985	2985	2985	0
111	20240619	182700	283530745	2985	2985	2985	2985	0
112	20240619	182600	283530745	2985	2985	2985	2985	0
113	20240619	182500	283530745	2985	2985	2985	2985	0
114	20240619	182400	283530745	2985	2985	2985	2985	0
115	20240619	182300	283530745	2985	2985	2985	2985	0
116	20240619	182200	283530745	2985	2985	2985	2985	0
117	20240619	182100	283530745	2985	2985	2985	2985	0
118	20240619	182000	283530745	2985	2985	2985	2985	0
119	20240619	181900	283530745	2985	2985	2985	2985	0
120	20240619	181800	283530745	2985	2985	2985	2985	0
121	20240619	181700	283530745	2985	2985	2985	2985	0
122	20240619	181600	283530745	2985	2985	2985	2985	33458
123	20240619	181500	283530745	2985	2985	2985	2985	0
124	20240619	181400	283530745	2985	2985	2985	2985	0
125	20240619	181300	283530745	2985	2985	2985	2985	0
126	20240619	181200	283530745	2985	2985	2985	2985	0
127	20240619	181100	283530745	2985	2985	2985	2985	0
128	20240619	181000	283530745	2985	2985	2985	2985	0
129	20240619	180900	283530745	2985	2985	2985	2985	0
130	20240619	180800	283530745	2985	2985	2985	2985	0
131	20240619	180700	283530745	2985	2985	2985	2985	0
132	20240619	180600	283530745	2985	2985	2985	2985	0
133	20240619	180500	283530745	2985	2985	2985	2985	0
134	20240619	180400	283530745	2985	2985	2985	2985	0
135	20240619	180300	283530745	2985	2985	2985	2985	0
136	20240619	180200	283530745	2985	2985	2985	2985	0
137	20240619	180100	283530745	2985	2985	2985	2985	0
138	20240619	180000	283530745	2985	2985	2985	2985	0
139	20240619	175900	283530745	2985	2985	2985	2985	0
140	20240619	175800	283530745	2985	2985	2985	2985	0
141	20240619	175700	283530745	2985	2985	2985	2985	0
142	20240619	175600	283530745	2985	2985	2985	2985	0
143	20240619	175500	283530745	2985	2985	2985	2985	0
144	20240619	175400	283530745	2985	2985	2985	2985	0
145	20240619	175300	283530745	2985	2985	2985	2985	0
146	20240619	175200	283530745	2985	2985	2985	2985	0
147	20240619	175100	283530745	2985	2985	2985	2985	0
148	20240619	175000	283530745	2985	2985	2985	2985	0
149	20240619	174900	283530745	2985	2985	2985	2985	0
150	20240619	174800	283530745	2985	2985	2985	2985	0
151	20240619	174700	283530745	2985	2985	2985	2985	0
152	20240619	174600	283530745	2985	2985	2985	2985	33458
153	20240619	174500	283530745	2985	2985	2985	2985	0
154	20240619	174400	283530745	2985	2985	2985	2985	0
155	20240619	174300	283530745	2985	2985	2985	2985	0
156	20240619	174200	283530745	2985	2985	2985	2985	0
157	20240619	174100	283530745	2985	2985	2985	2985	0
158	20240619	174000	283530745	2985	2985	2985	2985	0
159	20240619	173900	283530745	2985	2985	2985	2985	0
160	20240619	173800	283530745	2985	2985	2985	2985	0
161	20240619	173700	283530745	2985	2985	2985	2985	0
162	20240619	173600	283530745	2985	2985	2985	2985	0
163	20240619	173500	283530745	2985	2985	2985	2985	0
164	20240619	173400	283530745	2985	2985	2985	2985	0
165	20240619	173300	283530745	2985	2985	2985	2985	0
166	20240619	173200	283530745	2985	2985	2985	2985	0
167	20240619	173100	283530745	2985	2985	2985	2985	0
168	20240619	173000	283530745	2985	2985	2985	2985	0
169	20240619	172900	283530745	2985	2985	2985	2985	0
170	20240619	172800	283530745	2985	2985	2985	2985	0
171	20240619	172700	283530745	2985	2985	2985	2985	0
172	20240619	172600	283530745	2985	2985	2985	2985	0
173	20240619	172500	283530745	2985	2985	2985	2985	0
174	20240619	172400	283530745	2985	2985	2985	2985	0
175	20240619	172300	283530745	2985	2985	2985	2985	0
176	20240619	172200	283530745	2985	2985	2985	2985	0
177	20240619	172100	283530745	2985	2985	2985	2985	0
178	20240619	172000	283530745	2985	2985	2985	2985	0
179	20240619	171900	283530745	2985	2985	2985	2985	0
180	20240619	171800	283530745	2985	2985	2985	2985	0
181	20240619	171700	283530745	2985	2985	2985	2985	0
182	20240619	171600	283530745	2985	2985	2985	2985	33458
183	20240619	171500	283530745	2985	2985	2985	2985	0
184	20240619	171400	283530745	2985	2985	2985	2985	0
185	20240619	171300	283530745	2985	2985	2985	2985	0
186	20240619	171200	283530745	2985	2985	2985	2985	0
187	20240619	171100	283530745	2985	2985	2985	2985	0
188	20240619	171000	283530745	2985	2985	2985	2985	0
189	20240619	170900	283530745	2985	2985	2985	2985	0
190	20240619	170800	283530745	2985	2985	2985	2985	0
191	20240619	170700	283530745	2985	2985	2985	2985	0
192	20240619	170600	283530745	2985	2985	2985	2985	0
193	20240619	170500	283530745	2985	2985	2985	2985	0
194	20240619	170400	283530745	2985	2985	2985	2985	0
195	20240619	170300	283530745	2985	2985	2985	2985	0
196	20240619	170200	283530745	2985	2985	2985	2985	0
197	20240619	170100	283530745	2985	2985	2985	2985	0
198	20240619	170000	283530745	2985	2985	2985	2985	0
199	20240619	165900	283530745	2985	2985	2985	2985	0
200	20240619	165800	283530745	2985	2985	2985	2985	0
201	20240619	165700	283530745	2985	2985	2985	2985	0
202	20240619	165600	283530745	2985	2985	2985	2985	0
203	20240619	165500	283530745	2985	2985	2985	2985	0
204	20240619	165400	283530745	2985	2985	2985	2985	0
205	20240619	165300	283530745	2985	2985	2985	2985	0
206	20240619	165200	283530745	2985	2985	2985	2985	0
207	20240619	165100	283530745	2985	2985	2985	2985	0
208	20240619	165000	283530745	2985	2985	2985	2985	0
209	20240619	164900	283530745	2985	2985	2985	2985	0
210	20240619	164800	283530745	2985	2985	2985	2985	0
211	20240619	164700	283530745	2985	2985	2985	2985	0
212	20240619	164600	283530745	2985	2985	2985	2985	33458
213	20240619	164500	283530745	2985	2985	2985	2985	0
214	20240619	164400	283530745	2985	2985	2985	2985	0
215	20240619	164300	283530745	2985	2985	2985	2985	0
216	20240619	164200	283530745	2985	2985	2985	2985	0
217	20240619	164100	283530745	2985	2985	2985	2985	0
218	20240619	164000	283530745	2985	2985	2985	2985	0
219	20240619	163900	283530745	2985	2985	2985	2985	0
220	20240619	163800	283530745	2985	2985	2985	2985	0
221	20240619	163700	283530745	2985	2985	2985	2985	0
222	20240619	163600	283530745	2985	2985	2985	2985	0
223	20240619	163500	283530745	2985	2985	2985	2985	0
224	20240619	163400	283530745	2985	2985	2985	2985	0
225	20240619	163300	283530745	2985	2985	2985	2985	0
226	20240619	163200	283530745	2985	2985	2985	2985	0
227	20240619	163100	283530745	2985	2985	2985	2985	0
228	20240619	163000	283530745	2985	2985	2985	2985	0
229	20240619	162900	283530745	2985	2985	2985	2985	0
230	20240619	162800	283530745	2985	2985	2985	2985	0
231	20240619	162700	283530745	2985	2985	2985	2985	0
232	20240619	162600	283530745	2985	2985	2985	2985	0
233	20240619	162500	283530745	2985	2985	2985	2985	0
234	20240619	162400	283530745	2985	2985	2985	2985	0
235	20240619	162300	283530745	2985	2985	2985	2985	0
236	20240619	162200	283530745	2985	2985	2985	2985	0
237	20240619	162100	283530745	2985	2985	2985	2985	0
238	20240619	162000	283530745	2985	2985	2985	2985	0
239	20240619	161900	283530745	2985	2985	2985	2985	0
240	20240619	161800	283530745	2985	2985	2985	2985	0
241	20240619	161700	283530745	2985	2985	2985	2985	0
242	20240619	161600	283530745	2985	2985	2985	2985	33458
243	20240619	161500	283530745	2985	2985	2985	2985	0
244	20240619	161400	283530745	2985	2985	2985	2985	0
245	20240619	161300	283530745	2985	2985	2985	2985	0
246	20240619	161200	283530745	2985	2985	2985	2985	0
247	20240619	161100	283530745	2985	2985	2985	2985	0
248	20240619	161000	283530745	2985	2985	2985	2985	0
249	20240619	160900	283530745	2985	2985	2985	2985	0
250	20240619	160800	283530745	2985	2985	2985	2985	0
251	20240619	160700	283530745	2985	2985	2985	2985	0
252	20240619	160600	283530745	2985	2985	2985	2985	0
253	20240619	160500	283530745	2985	2985	2985	2985	0
254	20240619	160400	283530745	2985	2985	2985	2985	0
255	20240619	160300	283530745	2985	2985	2985	2985	0
256	20240619	160200	283530745	2985	2985	2985	2985	0
257	20240619	160100	283530745	2985	2985	2985	2985	0
258	20240619	160000	283530745	2985	2985	2985	2985	0
259	20240619	155900	283530745	2985	2985	2985	2985	0
260	20240619	155800	283530745	2985	2985	2985	2985	0
261	20240619	155700	283530745	2985	2985	2985	2985	0
262	20240619	155600	283530745	2985	2985	2985	2985	0
263	20240619	155500	283530745	2985	2985	2985	2985	0
264	20240619	155400	283530745	2985	2985	2985	2985	0
265	20240619	155300	283530745	2985	2985	2985	2985	0
266	20240619	155200	283530745	2985	2985	2985	2985	0
267	20240619	155100	283530745	2985	2985	2985	2985	0
268	20240619	155000	283530745	2985	2985	2985	2985	0
269	20240619	154900	283530745	2985	2985	2985	2985	0
270	20240619	154800	283530745	2985	2985	2985	2985	0
271	20240619	154700	283530745	2985	2985	2985	2985	0
272	20240619	154600	283530745	2985	2985	2985	2985	33458
273	20240619	154500	283530745	2985	2985	2985	2985	0
274	20240619	154400	283530745	2985	2985	2985	2985	0
275	20240619	154300	283530745	2985	2985	2985	2985	0
276	20240619	154200	283530745	2985	2985	2985	2985	0
277	20240619	154100	283530745	2985	2985	2985	2985	0
278	20240619	154000	283530745	2985	2985	2985	2985	0
279	20240619	153900	283530745	2985	2985	2985	2985	0
280	20240619	153800	283530745	2985	2985	2985	2985	0
281	20240619	153700	283530745	2985	2985	2985	2985	0
282	20240619	153600	283530745	2985	2985	2985	2985	0
283	20240619	153500	283530745	2985	2985	2985	2985	0
284	20240619	153400	283530745	2985	2985	2985	2985	0
285	20240619	153300	283530745	2985	2985	2985	2985	0
286	20240619	153200	283530745	2985	2985	2985	2985	0
287	20240619	153100	283530745	2985	2985	2985	2985	0
288	20240619	153000	283530745	2985	2985	2985	2985	33458
289	20240619	152900	183658615	2995	2995	2995	2995	0
290	20240619	152800	183658615	2995	2995	2995	2995	0
291	20240619	152700	183658615	2995	2995	2995	2995	0
292	20240619	152600	183658615	2995	2995	2995	2995	0
293	20240619	152500	183658615	2995	2995	2995	2995	0
294	20240619	152400	183658615	2995	2995	2995	2995	0
295	20240619	152300	183658615	2995	2995	2995	2995	0
296	20240619	152200	183658615	2995	2995	2995	2995	0
297	20240619	152100	183658615	2995	2995	2995	2995	0
298	20240619	152000	183658615	2995	2995	2995	2995	0
299	20240619	151900	183658615	2995	2990	2995	2990	376
300	20240619	151800	182532780	2995	2990	2995	2990	577
301	20240619	151700	180805045	2995	2990	2995	2990	66
302	20240619	151600	180607700	2990	2990	2990	2990	64
303	20240619	151500	180416340	2990	2995	2995	2990	612
304	20240619	151400	178586450	2995	2990	2995	2990	88
305	20240619	151300	178322935	2995	2995	2995	2990	10
306	20240619	151200	178293015	2995	2990	2995	2990	153
307	20240619	151100	177834825	2990	2990	2995	2990	7
308	20240619	151000	177813890	2995	2990	2995	2990	13
309	20240619	150900	177775015	2990	2990	2995	2990	192
310	20240619	150800	177200005	2990	2990	2995	2990	347
311	20240619	150700	176161400	2990	2990	2995	2990	421
312	20240619	150600	174902580	2995	2990	2995	2990	3
313	20240619	150500	174893605	2990	2995	2995	2990	180
314	20240619	150400	174355380	2990	2990	2995	2990	11
315	20240619	150300	174322465	2990	2990	2995	2990	274
316	20240619	150200	173502175	2990	2995	2995	2990	223
317	20240619	150100	172835380	2990	2990	2995	2990	13
318	20240619	150000	172796495	2990	2990	2995	2990	84
319	20240619	145900	172545330	2990	2995	2995	2990	7
320	20240619	145800	172524375	2995	2990	2995	2990	33
321	20240619	145700	172425590	2995	2990	2995	2990	278
322	20240619	145600	171594350	2990	2990	2990	2990	9
323	20240619	145500	171567440	2990	2990	2990	2990	6
324	20240619	145400	171549500	2995	2990	2995	2990	53
325	20240619	145300	171390780	2990	2995	2995	2990	8
326	20240619	145200	171366840	2995	2995	2995	2990	9
327	20240619	145100	171339915	2995	2995	2995	2995	1
328	20240619	145000	171336920	2995	2995	2995	2990	48
329	20240619	144900	171193180	2990	2990	2990	2990	3
330	20240619	144800	171184210	2990	2990	2990	2990	4
331	20240619	144700	171172250	2990	2990	2990	2990	381
332	20240619	144600	170033060	2990	2995	2995	2990	12
333	20240619	144500	169997130	2990	2990	2990	2990	7
334	20240619	144400	169976200	2990	2990	2990	2990	0
335	20240619	144300	169976200	2990	2990	2995	2990	198
336	20240619	144200	169384170	2990	2990	2990	2990	4
337	20240619	144100	169372210	2995	2990	2995	2990	67
338	20240619	144000	169171565	2995	2995	2995	2990	53
339	20240619	143900	169012845	2995	2990	2995	2990	118
340	20240619	143800	168659515	2990	2990	2990	2990	7
341	20240619	143700	168638585	2995	2995	2995	2995	2
342	20240619	143600	168632595	2995	2990	2995	2990	8
343	20240619	143500	168608670	2990	2990	2990	2990	0
344	20240619	143400	168608670	2990	2995	2995	2990	6
345	20240619	143300	168590725	2995	2995	2995	2990	382
346	20240619	143200	167448530	2990	2990	2990	2990	5
347	20240619	143100	167433580	2990	2990	2990	2990	7
348	20240619	143000	167412650	2990	2990	2990	2990	5
349	20240619	142900	167397700	2995	2990	2995	2990	155
350	20240619	142800	166934240	2990	2995	2995	2990	6
351	20240619	142700	166916295	2995	2990	2995	2990	9
352	20240619	142600	166889375	2995	2995	2995	2995	1003
353	20240619	142500	163885390	2990	2995	2995	2990	9707
354	20240619	142400	134861280	2990	2995	2995	2990	165
355	20240619	142300	134367925	2990	2990	2990	2990	4
356	20240619	142200	134355965	2990	2990	2990	2990	7
357	20240619	142100	134335035	2995	2995	2995	2995	2
358	20240619	142000	134329045	2995	2990	2995	2990	8
359	20240619	141900	134305120	2990	2990	2990	2990	13
360	20240619	141800	134266250	2995	2990	2995	2990	3
361	20240619	141700	134257275	2990	2990	2990	2990	245
362	20240619	141600	133524725	2995	2990	2995	2990	6
363	20240619	141500	133506780	2990	2995	2995	2990	50
364	20240619	141400	133357045	2995	2990	2995	2990	52
365	20240619	141300	133201325	2990	2990	2990	2990	4
366	20240619	141200	133189365	2990	2990	2990	2990	7
367	20240619	141100	133168435	2990	2990	2990	2990	2
368	20240619	141000	133162455	2990	2990	2990	2990	4
369	20240619	140900	133150495	2990	3000	3000	2990	1175
370	20240619	140800	129631355	2995	3000	3000	2995	221
371	20240619	140700	128969410	2995	2995	2995	2995	4
372	20240619	140600	128957430	2995	2995	2995	2995	431
373	20240619	140500	127666585	2995	2995	2995	2995	4
374	20240619	140400	127654605	3000	2995	3000	2995	4
375	20240619	140300	127642620	2995	2995	2995	2995	4
376	20240619	140200	127630640	2995	3000	3000	2995	5
377	20240619	140100	127615655	3000	2995	3000	2995	74
378	20240619	140000	127394005	2995	2995	2995	2995	7
379	20240619	135900	127373040	2995	2995	2995	2995	0
380	20240619	135800	127373040	2995	2995	2995	2995	0
381	20240619	135700	127373040	2995	2995	2995	2995	0
382	20240619	135600	127373040	2995	2995	2995	2995	0
383	20240619	135500	127373040	2995	2995	2995	2995	312
384	20240619	135400	126438600	2995	2995	2995	2995	1
385	20240619	135300	126435605	2995	3000	3000	2995	51
386	20240619	135200	126282855	2995	2995	2995	2995	0
387	20240619	135100	126282855	2995	2995	2995	2995	0
388	20240619	135000	126282855	2995	2995	2995	2995	0
389	20240619	134900	126282855	2995	2995	2995	2995	0
390	20240619	134800	126282855	2995	2995	2995	2995	190
391	20240619	134700	125713805	2995	3000	3000	2995	935
392	20240619	134600	122913470	2995	2995	2995	2995	0
393	20240619	134500	122913470	2995	2995	2995	2995	0
394	20240619	134400	122913470	2995	2995	2995	2995	72
395	20240619	134300	122697830	3000	3000	3000	3000	205
396	20240619	134200	122082830	3000	3000	3000	3000	49
397	20240619	134100	121935830	3000	2995	3000	2995	379
398	20240619	134000	120799835	3000	3000	3000	3000	10
399	20240619	133900	120769835	3000	3000	3000	3000	180
400	20240619	133800	120229835	3000	3000	3000	3000	0
401	20240619	133700	120229835	3000	3000	3000	3000	1
402	20240619	133600	120226835	2995	2995	2995	2995	0
403	20240619	133500	120226835	2995	2995	2995	2995	0
404	20240619	133400	120226835	2995	2995	2995	2995	0
405	20240619	133300	120226835	2995	2995	2995	2995	0
406	20240619	133200	120226835	2995	2995	2995	2995	0
407	20240619	133100	120226835	2995	2995	2995	2995	0
408	20240619	133000	120226835	2995	3000	3000	2995	28
409	20240619	132900	120142965	2995	2995	2995	2995	0
410	20240619	132800	120142965	2995	2995	2995	2995	80
411	20240619	132700	119903365	3000	3000	3000	3000	0
412	20240619	132600	119903365	3000	3000	3000	3000	0
413	20240619	132500	119903365	3000	3000	3000	3000	0
414	20240619	132400	119903365	3000	3000	3000	3000	0
415	20240619	132300	119903365	3000	3000	3000	3000	1
416	20240619	132200	119900365	2995	2995	2995	2995	0
417	20240619	132100	119900365	2995	2995	2995	2995	0
418	20240619	132000	119900365	2995	2995	2995	2995	207
419	20240619	131900	119280400	3000	3000	3000	3000	0
420	20240619	131800	119280400	3000	3000	3000	3000	0
421	20240619	131700	119280400	3000	3000	3000	3000	0
422	20240619	131600	119280400	3000	2995	3000	2995	565
423	20240619	131500	117588215	3000	3000	3000	3000	16
424	20240619	131400	117540215	3000	3000	3000	3000	2
425	20240619	131300	117534215	3000	3000	3000	3000	0
426	20240619	131200	117534215	3000	3000	3000	3000	0
427	20240619	131100	117534215	3000	3000	3000	3000	0
428	20240619	131000	117534215	3000	3000	3000	3000	1
429	20240619	130900	117531215	3000	2995	3000	2995	1656
430	20240619	130800	112571490	3000	3000	3000	3000	0
431	20240619	130700	112571490	3000	3000	3000	3000	101
432	20240619	130600	112268490	3000	3000	3000	3000	0
433	20240619	130500	112268490	3000	3000	3000	3000	100
434	20240619	130400	111968490	3000	3000	3000	3000	0
435	20240619	130300	111968490	3000	3000	3000	3000	11
436	20240619	130200	111935490	3000	3000	3000	3000	0
437	20240619	130100	111935490	3000	3000	3000	3000	0
438	20240619	130000	111935490	3000	3000	3000	3000	1
439	20240619	125900	111932490	3000	3000	3000	3000	0
440	20240619	125800	111932490	3000	3000	3000	3000	51
441	20240619	125700	111779490	3000	3000	3000	3000	1
442	20240619	125600	111776490	3000	3000	3000	3000	0
443	20240619	125500	111776490	3000	3000	3000	3000	2
444	20240619	125400	111770490	3000	3000	3000	3000	0
445	20240619	125300	111770490	3000	3000	3000	3000	0
446	20240619	125200	111770490	3000	3000	3000	3000	46
447	20240619	125100	111632490	2995	3000	3000	2995	221
448	20240619	125000	110970575	3000	3000	3000	3000	0
449	20240619	124900	110970575	3000	3000	3000	3000	2
450	20240619	124800	110964575	3000	3000	3000	3000	1
451	20240619	124700	110961575	3000	3000	3000	3000	0
452	20240619	124600	110961575	3000	2995	3000	2995	8
453	20240619	124500	110937590	3000	3000	3000	3000	0
454	20240619	124400	110937590	3000	2995	3000	2995	102
455	20240619	124300	110631595	3000	2995	3000	2995	187
456	20240619	124200	110071520	2995	2995	2995	2995	1
457	20240619	124100	110068525	3000	3000	3000	3000	12
458	20240619	124000	110032525	2995	2995	2995	2995	0
459	20240619	123900	110032525	2995	2995	2995	2995	30
460	20240619	123800	109942675	3000	3000	3000	3000	0
461	20240619	123700	109942675	3000	3000	3000	3000	0
462	20240619	123600	109942675	3000	3000	3000	3000	1
463	20240619	123500	109939675	2995	3000	3000	2995	2
464	20240619	123400	109933680	3000	3000	3000	3000	0
465	20240619	123300	109933680	3000	3000	3000	3000	0
466	20240619	123200	109933680	3000	3000	3000	3000	38
467	20240619	123100	109819680	3000	3000	3000	3000	1
468	20240619	123000	109816680	3000	3000	3000	3000	1
469	20240619	122900	109813680	3000	3000	3000	3000	4
470	20240619	122800	109801680	3000	3000	3000	3000	170
471	20240619	122700	109291680	3000	3000	3000	3000	100
472	20240619	122600	108991680	3005	3005	3005	3005	0
473	20240619	122500	108991680	3005	3005	3005	3005	1
474	20240619	122400	108988675	3000	3005	3005	3000	230
475	20240619	122300	108298580	3005	3005	3005	3005	0
476	20240619	122200	108298580	3005	3005	3005	3005	0
477	20240619	122100	108298580	3005	3005	3005	3005	0
478	20240619	122000	108298580	3005	3005	3005	3005	0
479	20240619	121900	108298580	3005	3005	3005	3005	0
480	20240619	121800	108298580	3005	3005	3005	3005	2
481	20240619	121700	108292570	3000	3000	3000	3000	12
482	20240619	121600	108256570	3000	3000	3000	3000	300
483	20240619	121500	107356570	3000	3000	3000	3000	0
484	20240619	121400	107356570	3000	3000	3000	3000	449
485	20240619	121300	106009570	3000	3000	3000	3000	50
486	20240619	121200	105859570	3000	3000	3000	3000	0
487	20240619	121100	105859570	3000	3000	3000	3000	2
488	20240619	121000	105853570	3000	3000	3000	3000	3
489	20240619	120900	105844570	3000	3000	3000	3000	0
490	20240619	120800	105844570	3000	3000	3000	3000	2
491	20240619	120700	105838570	3000	3000	3000	3000	0
492	20240619	120600	105838570	3000	3000	3000	3000	0
493	20240619	120500	105838570	3000	2995	3000	2995	139
494	20240619	120400	105422255	2995	2995	2995	2995	0
495	20240619	120300	105422255	2995	2995	2995	2995	2
496	20240619	120200	105416265	2995	2995	2995	2995	5
497	20240619	120100	105401290	2995	2995	2995	2995	25
498	20240619	120000	105326415	2995	2995	2995	2995	50
499	20240619	115900	105176665	2990	2990	2995	2990	91
500	20240619	115800	104904235	2995	2995	2995	2995	898
501	20240619	115700	102214725	2995	2995	2995	2995	513
502	20240619	115600	100678290	3000	2995	3000	2995	15
503	20240619	115500	100633350	3000	3000	3000	3000	228
504	20240619	115400	99949350	3000	3000	3000	3000	15
505	20240619	115300	99904350	3000	3005	3005	3000	17
506	20240619	115200	99853330	3000	2995	3000	2995	298
507	20240619	115100	98959375	2995	2995	3000	2995	2014
508	20240619	115000	92917445	2995	2995	3000	2995	212
509	20240619	114900	92281505	2995	2995	2995	2995	26
510	20240619	114800	92203635	2995	2995	3000	2995	113
511	20240619	114700	91864705	2995	2995	3000	2995	16
512	20240619	114600	91816775	2995	2995	2995	2995	13
513	20240619	114500	91777840	2995	2995	2995	2995	64
514	20240619	114400	91586160	2995	2995	2995	2995	64
515	20240619	114300	91394480	2995	2995	2995	2995	14
516	20240619	114200	91352550	2995	2995	2995	2995	63
517	20240619	114100	91163865	2995	3000	3000	2995	344
518	20240619	114000	90131935	2995	3000	3000	2995	17
519	20240619	113900	90081005	2995	2995	2995	2995	70
520	20240619	113800	89871355	2995	2995	2995	2995	50
521	20240619	113700	89721605	3000	3000	3000	3000	10
522	20240619	113600	89691605	3000	3000	3000	3000	0
523	20240619	113500	89691605	3000	2995	3000	2995	8
524	20240619	113400	89667620	2995	2995	2995	2995	534
525	20240619	113300	88068290	3000	3000	3000	3000	0
526	20240619	113200	88068290	3000	3000	3000	3000	6
527	20240619	113100	88050290	3000	3000	3000	3000	15
528	20240619	113000	88005290	3000	3000	3000	3000	0
529	20240619	112900	88005290	3000	2995	3000	2995	368
530	20240619	112800	86903120	2995	3000	3000	2995	119
531	20240619	112700	86546620	3000	2995	3000	2995	918
532	20240619	112600	83797205	3000	3000	3000	3000	11
533	20240619	112500	83764205	3000	3000	3000	3000	0
534	20240619	112400	83764205	3000	3000	3000	3000	1
535	20240619	112300	83761205	3000	2995	3000	2995	12
536	20240619	112200	83725255	3000	3000	3000	3000	5
537	20240619	112100	83710255	2995	2995	2995	2995	0
538	20240619	112000	83710255	2995	2995	2995	2995	12
539	20240619	111900	83674315	3000	3000	3000	3000	0
540	20240619	111800	83674315	3000	3000	3000	3000	1
541	20240619	111700	83671315	3000	3000	3000	3000	0
542	20240619	111600	83671315	3000	3000	3000	3000	2
543	20240619	111500	83665315	3000	3000	3000	3000	15
544	20240619	111400	83620315	3000	2995	3000	2995	325
545	20240619	111300	82646185	3000	3000	3000	3000	6
546	20240619	111200	82628185	3000	3000	3000	3000	776
547	20240619	111100	80300185	3000	3000	3000	3000	51
548	20240619	111000	80147185	3005	3005	3005	3005	0
549	20240619	110900	80147185	3005	3005	3005	3005	29
550	20240619	110800	80060040	3005	3005	3005	3005	1
551	20240619	110700	80057035	3000	3000	3000	3000	500
552	20240619	110600	78557035	3005	3005	3005	3005	5
553	20240619	110500	78542010	3005	3005	3005	3005	6
554	20240619	110400	78523980	3005	3005	3005	3005	4
555	20240619	110300	78511960	3005	3005	3005	3005	12
556	20240619	110200	78475900	3005	3005	3005	3005	0
557	20240619	110100	78475900	3005	3005	3005	3005	0
558	20240619	110000	78475900	3005	3005	3005	3005	6
559	20240619	105900	78457870	3005	3005	3005	3005	10
560	20240619	105800	78427820	3005	3005	3005	3005	0
561	20240619	105700	78427820	3005	3005	3005	3005	0
562	20240619	105600	78427820	3005	3005	3005	3005	0
563	20240619	105500	78427820	3005	3005	3005	3005	1
564	20240619	105400	78424815	3005	3005	3005	3005	0
565	20240619	105300	78424815	3005	3000	3005	3000	557
566	20240619	105200	76753805	3000	3000	3000	3000	2159
567	20240619	105100	70276805	3005	3005	3005	3005	9
568	20240619	105000	70249760	3005	3005	3005	3005	2
569	20240619	104900	70243750	3005	3005	3005	3005	0
570	20240619	104800	70243750	3005	3005	3005	3005	1
571	20240619	104700	70240745	3005	3005	3005	3005	10
572	20240619	104600	70210695	3005	3005	3005	3005	150
573	20240619	104500	69759945	3005	3005	3005	3005	6
574	20240619	104400	69741915	3005	3005	3005	3005	2
575	20240619	104300	69735905	3005	3005	3005	3005	0
576	20240619	104200	69735905	3005	3005	3005	3005	0
577	20240619	104100	69735905	3005	3005	3005	3005	0
578	20240619	104000	69735905	3005	3005	3005	3005	20
579	20240619	103900	69675805	3000	3005	3005	3000	695
580	20240619	103800	67590180	3005	3005	3010	3005	6
581	20240619	103700	67572140	3010	3005	3010	3005	42
582	20240619	103600	67445920	3010	3010	3010	3005	12
583	20240619	103500	67409850	3010	3000	3010	3000	8022
584	20240619	103400	43327220	2995	2995	2995	2995	0
585	20240619	103300	43327220	2995	2995	2995	2995	381
586	20240619	103200	42186125	3000	3000	3000	3000	1
587	20240619	103100	42183125	2995	3000	3000	2995	99
588	20240619	103000	41886425	3000	3000	3000	3000	0
589	20240619	102900	41886425	3000	3000	3000	3000	0
590	20240619	102800	41886425	3000	3000	3000	3000	0
591	20240619	102700	41886425	3000	3000	3000	3000	10
592	20240619	102600	41856425	3000	3000	3000	3000	1
593	20240619	102500	41853425	3000	3000	3000	3000	2
594	20240619	102400	41847425	2995	2995	2995	2995	400
595	20240619	102300	40649425	3000	3000	3000	3000	5
596	20240619	102200	40634425	3000	3000	3000	3000	12
597	20240619	102100	40598425	3000	2995	3000	2995	555
598	20240619	102000	38936195	3000	3000	3000	3000	0
599	20240619	101900	38936195	3000	3000	3000	3000	12
600	20240619	101800	38900195	3000	3000	3000	3000	0
601	20240619	101700	38900195	3000	3000	3000	3000	231
602	20240619	101600	38207195	3000	3000	3000	3000	0
603	20240619	101500	38207195	3000	3000	3000	3000	1
604	20240619	101400	38204195	2995	2995	2995	2995	0
605	20240619	101300	38204195	2995	2995	2995	2995	35
606	20240619	101200	38099370	3000	3000	3000	3000	18
607	20240619	101100	38045370	2995	2995	2995	2995	582
608	20240619	101000	36302280	3000	3000	3000	3000	1
609	20240619	100900	36299280	3000	3000	3000	3000	1000
610	20240619	100800	33299280	3000	3000	3000	3000	0
611	20240619	100700	33299280	3000	3000	3000	3000	14
612	20240619	100600	33257280	3000	3000	3000	3000	16
613	20240619	100500	33209280	3000	3000	3000	3000	6
614	20240619	100400	33191280	3000	3000	3000	3000	8
615	20240619	100300	33167280	3000	3000	3000	3000	8
616	20240619	100200	33143280	2995	3000	3000	2995	5
617	20240619	100100	33128290	3000	3000	3000	3000	11
618	20240619	100000	33095290	3000	3000	3000	3000	0
619	20240619	095900	33095290	3000	2995	3000	2995	207
620	20240619	095800	32475305	2995	2995	2995	2995	0
621	20240619	095700	32475305	2995	2995	2995	2995	0
622	20240619	095600	32475305	2995	2995	2995	2995	0
623	20240619	095500	32475305	2995	2995	2995	2995	10
624	20240619	095400	32445355	2995	3000	3000	2995	11
625	20240619	095300	32412360	3000	3000	3000	3000	101
626	20240619	095200	32109360	3000	3000	3000	3000	204
627	20240619	095100	31497360	3000	2995	3000	2995	708
628	20240619	095000	29376735	3000	3000	3000	3000	150
629	20240619	094900	28926735	3000	3000	3000	3000	10
630	20240619	094800	28896735	3000	3000	3000	2995	1005
631	20240619	094700	25886735	3000	3000	3000	3000	36
632	20240619	094600	25778735	3000	3000	3000	3000	57
633	20240619	094500	25607735	3000	3000	3000	3000	36
634	20240619	094400	25499735	3000	3000	3000	3000	21
635	20240619	094300	25436735	3000	3000	3000	3000	24
636	20240619	094200	25364735	3000	3000	3000	3000	122
637	20240619	094100	24998735	3000	3000	3000	3000	10
638	20240619	094000	24968735	3000	3000	3000	3000	10
639	20240619	093900	24938735	3000	3000	3000	3000	405
640	20240619	093800	23723735	3000	3000	3000	3000	211
641	20240619	093700	23090735	3000	3000	3000	3000	145
642	20240619	093600	22655735	3000	3000	3000	3000	4
643	20240619	093500	22643735	3000	2995	3000	2995	23
644	20240619	093400	22574785	2995	2995	2995	2995	2
645	20240619	093300	22568795	2995	3000	3000	2995	260
646	20240619	093200	21788800	3005	3000	3005	3000	162
647	20240619	093100	21302790	3005	3005	3005	3005	3
648	20240619	093000	21293775	3005	3005	3005	3000	34
649	20240619	092900	21191755	3005	3005	3005	3005	3
650	20240619	092800	21182740	3000	3005	3005	3000	1817
651	20240619	092700	15731660	3005	3005	3005	3005	3
652	20240619	092600	15722645	3005	3005	3005	3005	0
653	20240619	092500	15722645	3005	3005	3005	3005	287
654	20240619	092400	14860210	3005	3005	3005	3005	21
655	20240619	092300	14797105	3005	3005	3005	3005	16
656	20240619	092200	14749025	3005	3005	3005	3005	133
657	20240619	092100	14349360	3000	3000	3000	3000	400
658	20240619	092000	13149360	3005	3000	3005	3000	400
659	20240619	091900	11949225	3005	3005	3005	3005	0
660	20240619	091800	11949225	3005	3005	3005	3005	0
661	20240619	091700	11949225	3005	3005	3005	3005	10
662	20240619	091600	11919175	3005	3005	3005	3005	0
663	20240619	091500	11919175	3005	3005	3005	3005	0
664	20240619	091400	11919175	3005	3005	3005	3005	1
665	20240619	091300	11916170	3005	3005	3005	3005	0
666	20240619	091200	11916170	3005	3005	3005	3005	6
667	20240619	091100	11898140	3005	3010	3010	3005	24
668	20240619	091000	11826015	3005	3005	3010	3005	44
669	20240619	090900	11693585	3010	3000	3010	3000	176
670	20240619	090800	11165430	3000	3000	3000	3000	967
671	20240619	090700	8264430	3000	3000	3000	3000	10
672	20240619	090600	8234430	3000	3000	3000	3000	0
673	20240619	090500	8234430	3000	3000	3000	2995	610
674	20240619	090400	6406930	3000	3000	3000	3000	10
675	20240619	090300	6376930	3000	3005	3010	3000	865
676	20240619	090200	3781915	3010	3000	3010	3000	137
677	20240619	090100	3370905	3000	3000	3000	3000	19
678	20240619	090000	3313905	3010	3005	3010	3000	1103