KissMeData/014100/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185900	144079445	2990	2990	2990	2990	557
3	20240621	185800	144079445	2990	2990	2990	2990	0
4	20240621	185700	144079445	2990	2990	2990	2990	0
5	20240621	185600	144079445	2990	2990	2990	2990	0
6	20240621	185500	144079445	2990	2990	2990	2990	0
7	20240621	185400	144079445	2990	2990	2990	2990	0
8	20240621	185300	144079445	2990	2990	2990	2990	0
9	20240621	185200	144079445	2990	2990	2990	2990	0
10	20240621	185100	144079445	2990	2990	2990	2990	0
11	20240621	185000	144079445	2990	2990	2990	2990	0
12	20240621	184900	144079445	2990	2990	2990	2990	0
13	20240621	184800	144079445	2990	2990	2990	2990	0
14	20240621	184700	144079445	2990	2990	2990	2990	0
15	20240621	184600	144079445	2990	2990	2990	2990	0
16	20240621	184500	144079445	2990	2990	2990	2990	0
17	20240621	184400	144079445	2990	2990	2990	2990	0
18	20240621	184300	144079445	2990	2990	2990	2990	0
19	20240621	184200	144079445	2990	2990	2990	2990	0
20	20240621	184100	144079445	2990	2990	2990	2990	0
21	20240621	184000	144079445	2990	2990	2990	2990	0
22	20240621	183900	144079445	2990	2990	2990	2990	0
23	20240621	183800	144079445	2990	2990	2990	2990	0
24	20240621	183700	144079445	2990	2990	2990	2990	0
25	20240621	183600	144079445	2990	2990	2990	2990	0
26	20240621	183500	144079445	2990	2990	2990	2990	0
27	20240621	183400	144079445	2990	2990	2990	2990	0
28	20240621	183300	144079445	2990	2990	2990	2990	0
29	20240621	183200	144079445	2990	2990	2990	2990	0
30	20240621	183100	144079445	2990	2990	2990	2990	0
31	20240621	183000	144079445	2990	2990	2990	2990	0
32	20240621	182900	144079445	2990	2990	2990	2990	557
33	20240621	182800	144079445	2990	2990	2990	2990	0
34	20240621	182700	144079445	2990	2990	2990	2990	0
35	20240621	182600	144079445	2990	2990	2990	2990	0
36	20240621	182500	144079445	2990	2990	2990	2990	0
37	20240621	182400	144079445	2990	2990	2990	2990	0
38	20240621	182300	144079445	2990	2990	2990	2990	0
39	20240621	182200	144079445	2990	2990	2990	2990	0
40	20240621	182100	144079445	2990	2990	2990	2990	0
41	20240621	182000	144079445	2990	2990	2990	2990	0
42	20240621	181900	144079445	2990	2990	2990	2990	0
43	20240621	181800	144079445	2990	2990	2990	2990	0
44	20240621	181700	144079445	2990	2990	2990	2990	0
45	20240621	181600	144079445	2990	2990	2990	2990	0
46	20240621	181500	144079445	2990	2990	2990	2990	0
47	20240621	181400	144079445	2990	2990	2990	2990	0
48	20240621	181300	144079445	2990	2990	2990	2990	0
49	20240621	181200	144079445	2990	2990	2990	2990	0
50	20240621	181100	144079445	2990	2990	2990	2990	0
51	20240621	181000	144079445	2990	2990	2990	2990	0
52	20240621	180900	144079445	2990	2990	2990	2990	0
53	20240621	180800	144079445	2990	2990	2990	2990	0
54	20240621	180700	144079445	2990	2990	2990	2990	0
55	20240621	180600	144079445	2990	2990	2990	2990	0
56	20240621	180500	144079445	2990	2990	2990	2990	0
57	20240621	180400	144079445	2990	2990	2990	2990	0
58	20240621	180300	144079445	2990	2990	2990	2990	0
59	20240621	180200	144079445	2990	2990	2990	2990	0
60	20240621	180100	144079445	2990	2990	2990	2990	0
61	20240621	180000	144079445	2990	2990	2990	2990	0
62	20240621	175900	144079445	2990	2990	2990	2990	557
63	20240621	175800	144079445	2990	2990	2990	2990	0
64	20240621	175700	144079445	2990	2990	2990	2990	0
65	20240621	175600	144079445	2990	2990	2990	2990	0
66	20240621	175500	144079445	2990	2990	2990	2990	0
67	20240621	175400	144079445	2990	2990	2990	2990	0
68	20240621	175300	144079445	2990	2990	2990	2990	0
69	20240621	175200	144079445	2990	2990	2990	2990	0
70	20240621	175100	144079445	2990	2990	2990	2990	0
71	20240621	175000	144079445	2990	2990	2990	2990	0
72	20240621	174900	144079445	2990	2990	2990	2990	0
73	20240621	174800	144079445	2990	2990	2990	2990	0
74	20240621	174700	144079445	2990	2990	2990	2990	0
75	20240621	174600	144079445	2990	2990	2990	2990	0
76	20240621	174500	144079445	2990	2990	2990	2990	0
77	20240621	174400	144079445	2990	2990	2990	2990	0
78	20240621	174300	144079445	2990	2990	2990	2990	0
79	20240621	174200	144079445	2990	2990	2990	2990	0
80	20240621	174100	144079445	2990	2990	2990	2990	0
81	20240621	174000	144079445	2990	2990	2990	2990	0
82	20240621	173900	144079445	2990	2990	2990	2990	0
83	20240621	173800	144079445	2990	2990	2990	2990	0
84	20240621	173700	144079445	2990	2990	2990	2990	0
85	20240621	173600	144079445	2990	2990	2990	2990	0
86	20240621	173500	144079445	2990	2990	2990	2990	0
87	20240621	173400	144079445	2990	2990	2990	2990	0
88	20240621	173300	144079445	2990	2990	2990	2990	0
89	20240621	173200	144079445	2990	2990	2990	2990	0
90	20240621	173100	144079445	2990	2990	2990	2990	0
91	20240621	173000	144079445	2990	2990	2990	2990	0
92	20240621	172900	144079445	2990	2990	2990	2990	557
93	20240621	172800	144079445	2990	2990	2990	2990	0
94	20240621	172700	144079445	2990	2990	2990	2990	0
95	20240621	172600	144079445	2990	2990	2990	2990	0
96	20240621	172500	144079445	2990	2990	2990	2990	0
97	20240621	172400	144079445	2990	2990	2990	2990	0
98	20240621	172300	144079445	2990	2990	2990	2990	0
99	20240621	172200	144079445	2990	2990	2990	2990	0
100	20240621	172100	144079445	2990	2990	2990	2990	0
101	20240621	172000	144079445	2990	2990	2990	2990	0
102	20240621	171900	144079445	2990	2990	2990	2990	0
103	20240621	171800	144079445	2990	2990	2990	2990	0
104	20240621	171700	144079445	2990	2990	2990	2990	0
105	20240621	171600	144079445	2990	2990	2990	2990	0
106	20240621	171500	144079445	2990	2990	2990	2990	0
107	20240621	171400	144079445	2990	2990	2990	2990	0
108	20240621	171300	144079445	2990	2990	2990	2990	0
109	20240621	171200	144079445	2990	2990	2990	2990	0
110	20240621	171100	144079445	2990	2990	2990	2990	0
111	20240621	171000	144079445	2990	2990	2990	2990	0
112	20240621	170900	144079445	2990	2990	2990	2990	0
113	20240621	170800	144079445	2990	2990	2990	2990	0
114	20240621	170700	144079445	2990	2990	2990	2990	0
115	20240621	170600	144079445	2990	2990	2990	2990	0
116	20240621	170500	144079445	2990	2990	2990	2990	0
117	20240621	170400	144079445	2990	2990	2990	2990	0
118	20240621	170300	144079445	2990	2990	2990	2990	0
119	20240621	170200	144079445	2990	2990	2990	2990	0
120	20240621	170100	144079445	2990	2990	2990	2990	0
121	20240621	170000	144079445	2990	2990	2990	2990	0
122	20240621	165900	144079445	2990	2990	2990	2990	557
123	20240621	165800	144079445	2990	2990	2990	2990	0
124	20240621	165700	144079445	2990	2990	2990	2990	0
125	20240621	165600	144079445	2990	2990	2990	2990	0
126	20240621	165500	144079445	2990	2990	2990	2990	0
127	20240621	165400	144079445	2990	2990	2990	2990	0
128	20240621	165300	144079445	2990	2990	2990	2990	0
129	20240621	165200	144079445	2990	2990	2990	2990	0
130	20240621	165100	144079445	2990	2990	2990	2990	0
131	20240621	165000	144079445	2990	2990	2990	2990	0
132	20240621	164900	144079445	2990	2990	2990	2990	0
133	20240621	164800	144079445	2990	2990	2990	2990	0
134	20240621	164700	144079445	2990	2990	2990	2990	0
135	20240621	164600	144079445	2990	2990	2990	2990	0
136	20240621	164500	144079445	2990	2990	2990	2990	0
137	20240621	164400	144079445	2990	2990	2990	2990	0
138	20240621	164300	144079445	2990	2990	2990	2990	0
139	20240621	164200	144079445	2990	2990	2990	2990	0
140	20240621	164100	144079445	2990	2990	2990	2990	0
141	20240621	164000	144079445	2990	2990	2990	2990	0
142	20240621	163900	144079445	2990	2990	2990	2990	0
143	20240621	163800	144079445	2990	2990	2990	2990	0
144	20240621	163700	144079445	2990	2990	2990	2990	0
145	20240621	163600	144079445	2990	2990	2990	2990	0
146	20240621	163500	144079445	2990	2990	2990	2990	0
147	20240621	163400	144079445	2990	2990	2990	2990	0
148	20240621	163300	144079445	2990	2990	2990	2990	0
149	20240621	163200	144079445	2990	2990	2990	2990	0
150	20240621	163100	144079445	2990	2990	2990	2990	0
151	20240621	163000	144079445	2990	2990	2990	2990	0
152	20240621	162900	144079445	2990	2990	2990	2990	557
153	20240621	162800	144079445	2990	2990	2990	2990	0
154	20240621	162700	144079445	2990	2990	2990	2990	0
155	20240621	162600	144079445	2990	2990	2990	2990	0
156	20240621	162500	144079445	2990	2990	2990	2990	0
157	20240621	162400	144079445	2990	2990	2990	2990	0
158	20240621	162300	144079445	2990	2990	2990	2990	0
159	20240621	162200	144079445	2990	2990	2990	2990	0
160	20240621	162100	144079445	2990	2990	2990	2990	0
161	20240621	162000	144079445	2990	2990	2990	2990	0
162	20240621	161900	144079445	2990	2990	2990	2990	0
163	20240621	161800	144079445	2990	2990	2990	2990	0
164	20240621	161700	144079445	2990	2990	2990	2990	0
165	20240621	161600	144079445	2990	2990	2990	2990	0
166	20240621	161500	144079445	2990	2990	2990	2990	0
167	20240621	161400	144079445	2990	2990	2990	2990	0
168	20240621	161300	144079445	2990	2990	2990	2990	0
169	20240621	161200	144079445	2990	2990	2990	2990	0
170	20240621	161100	144079445	2990	2990	2990	2990	0
171	20240621	161000	144079445	2990	2990	2990	2990	0
172	20240621	160900	144079445	2990	2990	2990	2990	0
173	20240621	160800	144079445	2990	2990	2990	2990	0
174	20240621	160700	144079445	2990	2990	2990	2990	0
175	20240621	160600	144079445	2990	2990	2990	2990	0
176	20240621	160500	144079445	2990	2990	2990	2990	0
177	20240621	160400	144079445	2990	2990	2990	2990	0
178	20240621	160300	144079445	2990	2990	2990	2990	0
179	20240621	160200	144079445	2990	2990	2990	2990	0
180	20240621	160100	144079445	2990	2990	2990	2990	0
181	20240621	160000	144079445	2990	2990	2990	2990	0
182	20240621	155900	144079445	2990	2990	2990	2990	557
183	20240621	155800	144079445	2990	2990	2990	2990	0
184	20240621	155700	144079445	2990	2990	2990	2990	0
185	20240621	155600	144079445	2990	2990	2990	2990	0
186	20240621	155500	144079445	2990	2990	2990	2990	0
187	20240621	155400	144079445	2990	2990	2990	2990	0
188	20240621	155300	144079445	2990	2990	2990	2990	0
189	20240621	155200	144079445	2990	2990	2990	2990	0
190	20240621	155100	144079445	2990	2990	2990	2990	0
191	20240621	155000	144079445	2990	2990	2990	2990	0
192	20240621	154900	144079445	2990	2990	2990	2990	0
193	20240621	154800	144079445	2990	2990	2990	2990	0
194	20240621	154700	144079445	2990	2990	2990	2990	0
195	20240621	154600	144079445	2990	2990	2990	2990	0
196	20240621	154500	144079445	2990	2990	2990	2990	0
197	20240621	154400	144079445	2990	2990	2990	2990	0
198	20240621	154300	144079445	2990	2990	2990	2990	0
199	20240621	154200	144079445	2990	2990	2990	2990	0
200	20240621	154100	144079445	2990	2990	2990	2990	0
201	20240621	154000	144079445	2990	2990	2990	2990	0
202	20240621	153900	144079445	2990	2990	2990	2990	0
203	20240621	153800	144079445	2990	2990	2990	2990	0
204	20240621	153700	144079445	2990	2990	2990	2990	0
205	20240621	153600	144079445	2990	2990	2990	2990	0
206	20240621	153500	144079445	2990	2990	2990	2990	0
207	20240621	153400	144079445	2990	2990	2990	2990	0
208	20240621	153300	144079445	2990	2990	2990	2990	0
209	20240621	153200	144079445	2990	2990	2990	2990	0
210	20240621	153100	144079445	2990	2990	2990	2990	0
211	20240621	153000	144079445	2990	2990	2990	2990	557
212	20240621	152900	142414015	2995	2995	2995	2995	0
213	20240621	152800	142414015	2995	2995	2995	2995	0
214	20240621	152700	142414015	2995	2995	2995	2995	0
215	20240621	152600	142414015	2995	2995	2995	2995	0
216	20240621	152500	142414015	2995	2995	2995	2995	0
217	20240621	152400	142414015	2995	2995	2995	2995	0
218	20240621	152300	142414015	2995	2995	2995	2995	0
219	20240621	152200	142414015	2995	2995	2995	2995	0
220	20240621	152100	142414015	2995	2995	2995	2995	0
221	20240621	152000	142414015	2995	2995	2995	2995	0
222	20240621	151900	142414015	2995	2995	2995	2995	0
223	20240621	151800	142414015	2995	2995	2995	2995	0
224	20240621	151700	142414015	2995	2995	2995	2995	0
225	20240621	151600	142414015	2995	2995	2995	2995	0
226	20240621	151500	142414015	2995	2995	2995	2995	0
227	20240621	151400	142414015	2995	2995	2995	2995	1
228	20240621	151300	142411020	2990	2990	2990	2990	0
229	20240621	151200	142411020	2990	2990	2990	2990	140
230	20240621	151100	141992420	2990	2990	2990	2990	147
231	20240621	151000	141552890	2990	2990	2990	2990	0
232	20240621	150900	141552890	2990	2990	2990	2990	40
233	20240621	150800	141433290	2990	2990	2990	2990	0
234	20240621	150700	141433290	2990	2990	2990	2990	0
235	20240621	150600	141433290	2990	2990	2990	2990	0
236	20240621	150500	141433290	2990	2990	2990	2990	0
237	20240621	150400	141433290	2990	2990	2990	2990	90
238	20240621	150300	141164190	3000	2995	3000	2995	400
239	20240621	150200	139964600	2995	2995	2995	2995	0
240	20240621	150100	139964600	2995	2995	2995	2995	0
241	20240621	150000	139964600	2995	2995	2995	2995	100
242	20240621	145900	139665100	2995	2995	2995	2995	0
243	20240621	145800	139665100	2995	2995	2995	2995	0
244	20240621	145700	139665100	2995	2995	2995	2995	3
245	20240621	145600	139656115	2995	2995	2995	2995	0
246	20240621	145500	139656115	2995	2995	2995	2995	0
247	20240621	145400	139656115	2995	2995	2995	2995	0
248	20240621	145300	139656115	2995	2995	2995	2995	1
249	20240621	145200	139653120	2990	2990	2990	2990	0
250	20240621	145100	139653120	2990	2990	2990	2990	0
251	20240621	145000	139653120	2990	2995	2995	2990	201
252	20240621	144900	139052125	2990	2990	2990	2990	0
253	20240621	144800	139052125	2990	2990	2990	2990	303
254	20240621	144700	138146155	2990	2990	2990	2990	1
255	20240621	144600	138143165	3000	3000	3000	3000	0
256	20240621	144500	138143165	3000	3000	3000	3000	0
257	20240621	144400	138143165	3000	3000	3000	3000	0
258	20240621	144300	138143165	3000	3000	3000	3000	0
259	20240621	144200	138143165	3000	3000	3000	3000	0
260	20240621	144100	138143165	3000	3000	3000	3000	0
261	20240621	144000	138143165	3000	3000	3000	3000	0
262	20240621	143900	138143165	3000	3000	3000	3000	0
263	20240621	143800	138143165	3000	3000	3000	3000	1
264	20240621	143700	138140165	2990	2990	2990	2990	6
265	20240621	143600	138122225	2990	2990	2990	2990	0
266	20240621	143500	138122225	2990	2990	2990	2990	40
267	20240621	143400	138002625	2990	2990	2990	2990	0
268	20240621	143300	138002625	2990	2990	2990	2990	0
269	20240621	143200	138002625	2990	2990	2990	2990	0
270	20240621	143100	138002625	2990	2990	2990	2990	172
271	20240621	143000	137488345	2990	2990	2990	2990	170
272	20240621	142900	136980045	2990	2990	2990	2990	0
273	20240621	142800	136980045	2990	2990	2990	2990	380
274	20240621	142700	135843845	3000	3000	3000	3000	0
275	20240621	142600	135843845	3000	3000	3000	3000	33
276	20240621	142500	135744845	3000	3000	3000	3000	0
277	20240621	142400	135744845	3000	3000	3000	3000	0
278	20240621	142300	135744845	3000	3000	3000	3000	0
279	20240621	142200	135744845	3000	3000	3000	3000	0
280	20240621	142100	135744845	3000	3000	3000	3000	0
281	20240621	142000	135744845	3000	3000	3000	3000	0
282	20240621	141900	135744845	3000	3000	3000	3000	0
283	20240621	141800	135744845	3000	3000	3000	3000	1
284	20240621	141700	135741845	2990	2990	2990	2990	0
285	20240621	141600	135741845	2990	2990	2990	2990	0
286	20240621	141500	135741845	2990	2990	2990	2990	0
287	20240621	141400	135741845	2990	2990	2990	2990	0
288	20240621	141300	135741845	2990	2990	2990	2990	0
289	20240621	141200	135741845	2990	2990	2990	2990	0
290	20240621	141100	135741845	2990	2990	2990	2990	0
291	20240621	141000	135741845	2990	3000	3000	2990	188
292	20240621	140900	135178565	2995	2995	2995	2995	641
293	20240621	140800	133258770	2995	2995	2995	2995	0
294	20240621	140700	133258770	2995	2995	2995	2995	0
295	20240621	140600	133258770	2995	2995	2995	2995	0
296	20240621	140500	133258770	2995	2995	2995	2995	0
297	20240621	140400	133258770	2995	2995	2995	2995	5
298	20240621	140300	133243795	2995	2995	2995	2995	5
299	20240621	140200	133228820	3000	3000	3000	3000	0
300	20240621	140100	133228820	3000	3000	3000	3000	0
301	20240621	140000	133228820	3000	3000	3000	3000	0
302	20240621	135900	133228820	3000	3000	3000	3000	0
303	20240621	135800	133228820	3000	3000	3000	3000	0
304	20240621	135700	133228820	3000	3000	3000	3000	0
305	20240621	135600	133228820	3000	3000	3000	3000	0
306	20240621	135500	133228820	3000	3000	3000	3000	0
307	20240621	135400	133228820	3000	3000	3000	3000	1
308	20240621	135300	133225820	2990	2990	2990	2990	0
309	20240621	135200	133225820	2990	2990	2990	2990	0
310	20240621	135100	133225820	2990	2990	2990	2990	0
311	20240621	135000	133225820	2990	2990	2990	2990	0
312	20240621	134900	133225820	2990	2990	2990	2990	0
313	20240621	134800	133225820	2990	2990	2990	2990	54
314	20240621	134700	133064360	3000	3000	3000	3000	0
315	20240621	134600	133064360	3000	3000	3000	3000	0
316	20240621	134500	133064360	3000	3000	3000	3000	7
317	20240621	134400	133043360	3000	3000	3000	3000	0
318	20240621	134300	133043360	3000	3000	3000	3000	0
319	20240621	134200	133043360	3000	3000	3000	3000	0
320	20240621	134100	133043360	3000	3000	3000	3000	0
321	20240621	134000	133043360	3000	3000	3000	3000	0
322	20240621	133900	133043360	3000	3000	3000	3000	24
323	20240621	133800	132971360	3000	3000	3000	3000	0
324	20240621	133700	132971360	3000	3000	3000	3000	26
325	20240621	133600	132893360	2990	2990	2990	2990	0
326	20240621	133500	132893360	2990	2990	2990	2990	0
327	20240621	133400	132893360	2990	2990	2990	2990	46
328	20240621	133300	132755820	2990	2990	2990	2990	0
329	20240621	133200	132755820	2990	2990	2990	2990	17
330	20240621	133100	132704990	2990	2990	2990	2990	0
331	20240621	133000	132704990	2990	2990	2990	2990	0
332	20240621	132900	132704990	2990	2990	2990	2990	0
333	20240621	132800	132704990	2990	2990	2990	2990	0
334	20240621	132700	132704990	2990	2990	2990	2990	0
335	20240621	132600	132704990	2990	2990	2990	2990	0
336	20240621	132500	132704990	2990	2990	2990	2990	1
337	20240621	132400	132702000	2990	2990	2990	2990	0
338	20240621	132300	132702000	2990	2990	2990	2990	0
339	20240621	132200	132702000	2990	2990	2990	2990	10
340	20240621	132100	132672100	2980	2980	2980	2980	0
341	20240621	132000	132672100	2980	2980	2980	2980	1
342	20240621	131900	132669120	2980	2980	2980	2980	0
343	20240621	131800	132669120	2980	2980	2980	2980	0
344	20240621	131700	132669120	2980	2980	2980	2980	0
345	20240621	131600	132669120	2980	2980	2980	2980	0
346	20240621	131500	132669120	2980	2980	2980	2980	0
347	20240621	131400	132669120	2980	2980	2980	2980	13
348	20240621	131300	132630380	2985	2985	2985	2985	0
349	20240621	131200	132630380	2985	2985	2985	2985	0
350	20240621	131100	132630380	2985	2985	2985	2985	0
351	20240621	131000	132630380	2985	2985	2985	2985	0
352	20240621	130900	132630380	2985	2985	2985	2985	195
353	20240621	130800	132048305	2985	2985	2985	2985	5
354	20240621	130700	132033380	2995	2995	2995	2995	0
355	20240621	130600	132033380	2995	2995	2995	2995	0
356	20240621	130500	132033380	2995	2995	2995	2995	0
357	20240621	130400	132033380	2995	2995	2995	2995	0
358	20240621	130300	132033380	2995	2995	2995	2995	0
359	20240621	130200	132033380	2995	2995	2995	2995	0
360	20240621	130100	132033380	2995	2995	2995	2995	3
361	20240621	130000	132024395	2995	2995	2995	2995	0
362	20240621	125900	132024395	2995	2995	2995	2995	0
363	20240621	125800	132024395	2995	2995	2995	2995	0
364	20240621	125700	132024395	2995	2995	2995	2995	200
365	20240621	125600	131425395	2980	2980	2980	2980	0
366	20240621	125500	131425395	2980	2980	2980	2980	0
367	20240621	125400	131425395	2980	2980	2980	2980	0
368	20240621	125300	131425395	2980	2980	2980	2980	0
369	20240621	125200	131425395	2980	2980	2980	2980	0
370	20240621	125100	131425395	2980	2980	2980	2980	0
371	20240621	125000	131425395	2980	2980	2980	2980	0
372	20240621	124900	131425395	2980	2980	2980	2980	885
373	20240621	124800	128788095	2995	2980	2995	2980	583
374	20240621	124700	127050740	2980	2980	2980	2980	1455
375	20240621	124600	122714840	2980	2980	2980	2980	0
376	20240621	124500	122714840	2980	2980	2980	2980	0
377	20240621	124400	122714840	2980	2980	2980	2980	0
378	20240621	124300	122714840	2980	2980	2980	2980	183
379	20240621	124200	122169500	3000	3000	3000	3000	0
380	20240621	124100	122169500	3000	3000	3000	3000	0
381	20240621	124000	122169500	3000	3000	3000	3000	20
382	20240621	123900	122109500	2980	2980	2980	2980	0
383	20240621	123800	122109500	2980	2985	2985	2980	10000
384	20240621	123700	92296960	2990	2990	2990	2990	0
385	20240621	123600	92296960	2990	2990	2990	2990	0
386	20240621	123500	92296960	2990	2990	2990	2990	148
387	20240621	123400	91854440	2990	2990	2990	2990	1
388	20240621	123300	91851450	2990	2990	2990	2990	0
389	20240621	123200	91851450	2990	2990	2990	2990	0
390	20240621	123100	91851450	2990	2990	2990	2990	0
391	20240621	123000	91851450	2990	2990	2990	2990	0
392	20240621	122900	91851450	2990	2990	2990	2990	0
393	20240621	122800	91851450	2990	2990	2990	2990	0
394	20240621	122700	91851450	2990	2990	2990	2990	0
395	20240621	122600	91851450	2990	2990	2990	2990	0
396	20240621	122500	91851450	2990	2990	2990	2990	0
397	20240621	122400	91851450	2990	2990	2990	2990	0
398	20240621	122300	91851450	2990	2990	2990	2990	1
399	20240621	122200	91848460	3005	3005	3005	3005	0
400	20240621	122100	91848460	3005	3005	3005	3005	0
401	20240621	122000	91848460	3005	3005	3005	3005	0
402	20240621	121900	91848460	3005	3005	3005	3005	2265
403	20240621	121800	85042135	3010	3010	3010	3010	0
404	20240621	121700	85042135	3010	3010	3010	3010	2
405	20240621	121600	85036115	3010	3010	3010	3010	0
406	20240621	121500	85036115	3010	3010	3010	3010	0
407	20240621	121400	85036115	3010	3010	3010	3010	0
408	20240621	121300	85036115	3010	3010	3010	3010	0
409	20240621	121200	85036115	3010	3010	3010	3010	0
410	20240621	121100	85036115	3010	3010	3010	3010	0
411	20240621	121000	85036115	3010	3010	3010	3010	1
412	20240621	120900	85033105	3005	3005	3005	3005	0
413	20240621	120800	85033105	3005	3005	3005	3005	151
414	20240621	120700	84579350	3010	3010	3010	3010	0
415	20240621	120600	84579350	3010	3010	3010	3010	0
416	20240621	120500	84579350	3010	3010	3010	3010	0
417	20240621	120400	84579350	3010	3010	3010	3010	160
418	20240621	120300	84097750	3010	3010	3010	3010	0
419	20240621	120200	84097750	3010	3010	3010	3010	0
420	20240621	120100	84097750	3010	3010	3010	3010	0
421	20240621	120000	84097750	3010	3010	3010	3010	0
422	20240621	115900	84097750	3010	3010	3010	3010	14
423	20240621	115800	84055610	3005	3005	3005	3005	0
424	20240621	115700	84055610	3005	3005	3005	3005	0
425	20240621	115600	84055610	3005	3005	3005	3005	0
426	20240621	115500	84055610	3005	3005	3005	3005	5
427	20240621	115400	84040585	3010	3010	3010	3010	0
428	20240621	115300	84040585	3010	3010	3010	3010	0
429	20240621	115200	84040585	3010	3010	3010	3010	5
430	20240621	115100	84025535	3010	3010	3010	3010	0
431	20240621	115000	84025535	3010	3010	3010	3010	0
432	20240621	114900	84025535	3010	3010	3010	3010	0
433	20240621	114800	84025535	3010	3010	3010	3010	38
434	20240621	114700	83911155	3010	3010	3010	3010	0
435	20240621	114600	83911155	3010	3010	3010	3010	0
436	20240621	114500	83911155	3010	3010	3010	3010	0
437	20240621	114400	83911155	3010	3010	3010	3010	0
438	20240621	114300	83911155	3010	3010	3010	3010	2
439	20240621	114200	83905135	3005	3005	3005	3005	1641
440	20240621	114100	78973930	3005	2990	3005	2990	46
441	20240621	114000	78836030	3005	3005	3005	3005	0
442	20240621	113900	78836030	3005	2995	3005	2995	29
443	20240621	113800	78748895	3005	3005	3005	3005	0
444	20240621	113700	78748895	3005	3005	3005	3005	0
445	20240621	113600	78748895	3005	3005	3005	3005	10
446	20240621	113500	78718845	3005	3005	3005	3005	0
447	20240621	113400	78718845	3005	3005	3005	3005	0
448	20240621	113300	78718845	3005	3005	3005	3005	0
449	20240621	113200	78718845	3005	3005	3005	3005	1
450	20240621	113100	78715840	2990	2990	2990	2990	514
451	20240621	113000	77178980	2980	2980	2980	2980	0
452	20240621	112900	77178980	2980	2980	2980	2980	0
453	20240621	112800	77178980	2980	2980	2980	2980	0
454	20240621	112700	77178980	2980	2980	2980	2980	0
455	20240621	112600	77178980	2980	2980	2980	2980	0
456	20240621	112500	77178980	2980	2980	2980	2980	0
457	20240621	112400	77178980	2980	2980	2980	2980	0
458	20240621	112300	77178980	2980	2980	2980	2980	0
459	20240621	112200	77178980	2980	2980	2980	2980	0
460	20240621	112100	77178980	2980	2980	2980	2980	0
461	20240621	112000	77178980	2980	2980	2980	2980	0
462	20240621	111900	77178980	2980	2980	2980	2980	0
463	20240621	111800	77178980	2980	2980	2980	2980	0
464	20240621	111700	77178980	2980	2980	2980	2980	0
465	20240621	111600	77178980	2980	2980	2980	2980	0
466	20240621	111500	77178980	2980	2980	2980	2980	0
467	20240621	111400	77178980	2980	2980	2980	2980	0
468	20240621	111300	77178980	2980	2980	2980	2980	0
469	20240621	111200	77178980	2980	2980	2980	2980	0
470	20240621	111100	77178980	2980	2980	2980	2980	0
471	20240621	111000	77178980	2980	2980	2980	2980	10
472	20240621	110900	77149180	2980	2980	2980	2980	252
473	20240621	110800	76398220	2980	2980	2980	2980	0
474	20240621	110700	76398220	2980	2990	2990	2980	193
475	20240621	110600	75823050	2985	2985	2985	2985	0
476	20240621	110500	75823050	2985	2985	2985	2985	100
477	20240621	110400	75524550	2980	2980	2980	2980	0
478	20240621	110300	75524550	2980	2980	2980	2980	0
479	20240621	110200	75524550	2980	2985	2985	2980	1607
480	20240621	110100	70734165	2990	2990	2990	2990	0
481	20240621	110000	70734165	2990	2990	2990	2990	0
482	20240621	105900	70734165	2990	2990	2990	2990	0
483	20240621	105800	70734165	2990	2990	2990	2990	1
484	20240621	105700	70731175	2985	2985	2985	2985	0
485	20240621	105600	70731175	2985	2985	2985	2985	0
486	20240621	105500	70731175	2985	2985	2985	2985	0
487	20240621	105400	70731175	2985	2985	2985	2985	1000
488	20240621	105300	67746175	2985	2985	2985	2985	158
489	20240621	105200	67274545	2990	2990	2990	2990	0
490	20240621	105100	67274545	2990	2990	2990	2990	0
491	20240621	105000	67274545	2990	2990	2990	2990	0
492	20240621	104900	67274545	2990	2990	2990	2990	0
493	20240621	104800	67274545	2990	2990	2990	2990	20
494	20240621	104700	67214745	2980	2980	2980	2980	0
495	20240621	104600	67214745	2980	2985	3005	2980	471
496	20240621	104500	65809605	3005	3005	3005	3005	0
497	20240621	104400	65809605	3005	3005	3005	3005	0
498	20240621	104300	65809605	3005	3005	3005	3005	0
499	20240621	104200	65809605	3005	3005	3005	3005	0
500	20240621	104100	65809605	3005	3005	3005	3005	0
501	20240621	104000	65809605	3005	3005	3005	3005	0
502	20240621	103900	65809605	3005	3005	3005	3005	0
503	20240621	103800	65809605	3005	2995	3005	2990	309
504	20240621	103700	64885030	3005	3005	3005	3005	0
505	20240621	103600	64885030	3005	3005	3005	3005	44
506	20240621	103500	64752810	3005	3005	3005	3005	0
507	20240621	103400	64752810	3005	3005	3005	3005	31
508	20240621	103300	64659655	3005	3005	3005	3005	0
509	20240621	103200	64659655	3005	3005	3005	3005	11
510	20240621	103100	64626600	2990	2990	2990	2990	0
511	20240621	103000	64626600	2990	2990	2990	2990	5
512	20240621	102900	64611650	3010	3010	3010	3010	0
513	20240621	102800	64611650	3010	3010	3010	3010	1
514	20240621	102700	64608640	3015	3015	3015	3015	0
515	20240621	102600	64608640	3015	3015	3015	3015	0
516	20240621	102500	64608640	3015	3015	3015	3015	0
517	20240621	102400	64608640	3015	3015	3015	3015	0
518	20240621	102300	64608640	3015	3015	3015	3015	0
519	20240621	102200	64608640	3015	3010	3015	3010	22
520	20240621	102100	64542345	2990	2990	2990	2990	129
521	20240621	102000	64156635	2980	2980	2980	2980	0
522	20240621	101900	64156635	2980	2980	2980	2980	0
523	20240621	101800	64156635	2980	2980	2980	2980	124
524	20240621	101700	63787115	2985	2985	2985	2985	7
525	20240621	101600	63766220	3000	3000	3000	3000	20
526	20240621	101500	63706220	3015	3015	3015	3015	0
527	20240621	101400	63706220	3015	3015	3015	3015	0
528	20240621	101300	63706220	3015	3015	3015	3015	0
529	20240621	101200	63706220	3015	3010	3015	3010	3
530	20240621	101100	63697185	3005	2985	3005	2985	215
531	20240621	101000	63055350	3005	3005	3005	3005	30
532	20240621	100900	62965200	2990	2990	2990	2990	0
533	20240621	100800	62965200	2990	2990	2990	2985	86
534	20240621	100700	62708145	2990	2990	2990	2990	0
535	20240621	100600	62708145	2990	2990	2990	2990	103
536	20240621	100500	62400175	2990	2990	2990	2990	60
537	20240621	100400	62220775	2995	2995	2995	2995	25
538	20240621	100300	62145900	2995	3000	3000	2995	732
539	20240621	100200	59950615	3000	3000	3000	3000	35
540	20240621	100100	59845615	3005	3005	3005	3005	0
541	20240621	100000	59845615	3005	3000	3005	3000	294
542	20240621	095900	58963395	3000	3000	3000	3000	0
543	20240621	095800	58963395	3000	3000	3000	3000	1
544	20240621	095700	58960395	3000	3000	3000	3000	835
545	20240621	095600	56455395	3020	3020	3020	3020	0
546	20240621	095500	56455395	3020	3020	3020	3020	0
547	20240621	095400	56455395	3020	3020	3020	3020	0
548	20240621	095300	56455395	3020	3020	3020	3020	0
549	20240621	095200	56455395	3020	3020	3020	3020	0
550	20240621	095100	56455395	3020	3020	3020	3020	0
551	20240621	095000	56455395	3020	3020	3020	3020	0
552	20240621	094900	56455395	3020	3015	3020	3000	4
553	20240621	094800	56443345	3000	3000	3000	3000	306
554	20240621	094700	55525345	3020	3015	3020	3015	5
555	20240621	094600	55510265	3015	3015	3015	3015	0
556	20240621	094500	55510265	3015	3015	3015	3015	0
557	20240621	094400	55510265	3015	3015	3015	3015	100
558	20240621	094300	55208765	3000	3000	3000	3000	2664
559	20240621	094200	47216765	3015	3015	3015	3015	0
560	20240621	094100	47216765	3015	3015	3015	3015	5
561	20240621	094000	47201690	3015	3010	3015	3000	73
562	20240621	093900	46981710	3010	3010	3010	3010	0
563	20240621	093800	46981710	3010	2995	3010	2995	576
564	20240621	093700	45253400	2995	2995	2995	2995	10
565	20240621	093600	45223450	3000	3000	3000	3000	72
566	20240621	093500	45007450	3000	3000	3000	3000	212
567	20240621	093400	44371450	3000	3005	3005	3000	1001
568	20240621	093300	41367845	3010	3010	3010	3010	0
569	20240621	093200	41367845	3010	3010	3010	3010	0
570	20240621	093100	41367845	3010	3010	3010	3010	0
571	20240621	093000	41367845	3010	3010	3010	3010	0
572	20240621	092900	41367845	3010	3015	3015	3010	110
573	20240621	092800	41036720	3020	3020	3020	3020	5
574	20240621	092700	41021620	3020	3020	3020	3020	1
575	20240621	092600	41018600	3010	3010	3010	3010	0
576	20240621	092500	41018600	3010	3020	3020	3010	65
577	20240621	092400	40822900	3020	3020	3020	3020	5
578	20240621	092300	40807800	3010	3010	3010	3010	147
579	20240621	092200	40365330	3015	3015	3015	3015	115
580	20240621	092100	40018605	3015	3020	3020	3015	75
581	20240621	092000	39792450	3015	3020	3020	3015	1000
582	20240621	091900	36777445	3020	3020	3020	3020	4
583	20240621	091800	36765365	3020	3020	3020	3020	93
584	20240621	091700	36484505	3020	3020	3020	3020	10
585	20240621	091600	36454305	3020	3020	3020	3020	0
586	20240621	091500	36454305	3020	3020	3020	3020	20
587	20240621	091400	36393905	3020	3020	3020	3020	1310
588	20240621	091300	32437705	3030	3030	3030	3030	0
589	20240621	091200	32437705	3030	3030	3030	3030	1
590	20240621	091100	32434675	3045	3045	3045	3045	3
591	20240621	091000	32425540	3040	3040	3040	3040	1619
592	20240621	090900	27503780	3040	3040	3040	3040	300
593	20240621	090800	26591780	3040	3040	3040	3040	2001
594	20240621	090700	20508740	3045	3025	3045	3025	1454
595	20240621	090600	16091565	3045	3045	3045	3045	0
596	20240621	090500	16091565	3045	3020	3045	3015	2421
597	20240621	090400	8779875	2905	2905	2905	2905	0
598	20240621	090300	8779875	2905	2905	2905	2905	0
599	20240621	090200	8779875	2905	3040	3040	2905	2565
600	20240621	090100	1092760	3045	3045	3045	3045	42
601	20240621	090000	964870	3050	3060	3060	3050	208