KissMeData/038680/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192300	258123860	4970	4970	4970	4970	835
3	20240604	192200	258123860	4970	4970	4970	4970	0
4	20240604	192100	258123860	4970	4970	4970	4970	0
5	20240604	192000	258123860	4970	4970	4970	4970	0
6	20240604	191900	258123860	4970	4970	4970	4970	0
7	20240604	191800	258123860	4970	4970	4970	4970	0
8	20240604	191700	258123860	4970	4970	4970	4970	0
9	20240604	191600	258123860	4970	4970	4970	4970	0
10	20240604	191500	258123860	4970	4970	4970	4970	0
11	20240604	191400	258123860	4970	4970	4970	4970	0
12	20240604	191300	258123860	4970	4970	4970	4970	0
13	20240604	191200	258123860	4970	4970	4970	4970	0
14	20240604	191100	258123860	4970	4970	4970	4970	0
15	20240604	191000	258123860	4970	4970	4970	4970	0
16	20240604	190900	258123860	4970	4970	4970	4970	0
17	20240604	190800	258123860	4970	4970	4970	4970	0
18	20240604	190700	258123860	4970	4970	4970	4970	0
19	20240604	190600	258123860	4970	4970	4970	4970	0
20	20240604	190500	258123860	4970	4970	4970	4970	0
21	20240604	190400	258123860	4970	4970	4970	4970	0
22	20240604	190300	258123860	4970	4970	4970	4970	0
23	20240604	190200	258123860	4970	4970	4970	4970	0
24	20240604	190100	258123860	4970	4970	4970	4970	0
25	20240604	190000	258123860	4970	4970	4970	4970	0
26	20240604	185900	258123860	4970	4970	4970	4970	0
27	20240604	185800	258123860	4970	4970	4970	4970	0
28	20240604	185700	258123860	4970	4970	4970	4970	0
29	20240604	185600	258123860	4970	4970	4970	4970	0
30	20240604	185500	258123860	4970	4970	4970	4970	0
31	20240604	185400	258123860	4970	4970	4970	4970	0
32	20240604	185300	258123860	4970	4970	4970	4970	835
33	20240604	185200	258123860	4970	4970	4970	4970	0
34	20240604	185100	258123860	4970	4970	4970	4970	0
35	20240604	185000	258123860	4970	4970	4970	4970	0
36	20240604	184900	258123860	4970	4970	4970	4970	0
37	20240604	184800	258123860	4970	4970	4970	4970	0
38	20240604	184700	258123860	4970	4970	4970	4970	0
39	20240604	184600	258123860	4970	4970	4970	4970	0
40	20240604	184500	258123860	4970	4970	4970	4970	0
41	20240604	184400	258123860	4970	4970	4970	4970	0
42	20240604	184300	258123860	4970	4970	4970	4970	0
43	20240604	184200	258123860	4970	4970	4970	4970	0
44	20240604	184100	258123860	4970	4970	4970	4970	0
45	20240604	184000	258123860	4970	4970	4970	4970	0
46	20240604	183900	258123860	4970	4970	4970	4970	0
47	20240604	183800	258123860	4970	4970	4970	4970	0
48	20240604	183700	258123860	4970	4970	4970	4970	0
49	20240604	183600	258123860	4970	4970	4970	4970	0
50	20240604	183500	258123860	4970	4970	4970	4970	0
51	20240604	183400	258123860	4970	4970	4970	4970	0
52	20240604	183300	258123860	4970	4970	4970	4970	0
53	20240604	183200	258123860	4970	4970	4970	4970	0
54	20240604	183100	258123860	4970	4970	4970	4970	0
55	20240604	183000	258123860	4970	4970	4970	4970	0
56	20240604	182900	258123860	4970	4970	4970	4970	0
57	20240604	182800	258123860	4970	4970	4970	4970	0
58	20240604	182700	258123860	4970	4970	4970	4970	0
59	20240604	182600	258123860	4970	4970	4970	4970	0
60	20240604	182500	258123860	4970	4970	4970	4970	0
61	20240604	182400	258123860	4970	4970	4970	4970	0
62	20240604	182300	258123860	4970	4970	4970	4970	835
63	20240604	182200	258123860	4970	4970	4970	4970	0
64	20240604	182100	258123860	4970	4970	4970	4970	0
65	20240604	182000	258123860	4970	4970	4970	4970	0
66	20240604	181900	258123860	4970	4970	4970	4970	0
67	20240604	181800	258123860	4970	4970	4970	4970	0
68	20240604	181700	258123860	4970	4970	4970	4970	0
69	20240604	181600	258123860	4970	4970	4970	4970	0
70	20240604	181500	258123860	4970	4970	4970	4970	0
71	20240604	181400	258123860	4970	4970	4970	4970	0
72	20240604	181300	258123860	4970	4970	4970	4970	0
73	20240604	181200	258123860	4970	4970	4970	4970	0
74	20240604	181100	258123860	4970	4970	4970	4970	0
75	20240604	181000	258123860	4970	4970	4970	4970	0
76	20240604	180900	258123860	4970	4970	4970	4970	0
77	20240604	180800	258123860	4970	4970	4970	4970	0
78	20240604	180700	258123860	4970	4970	4970	4970	0
79	20240604	180600	258123860	4970	4970	4970	4970	0
80	20240604	180500	258123860	4970	4970	4970	4970	0
81	20240604	180400	258123860	4970	4970	4970	4970	0
82	20240604	180300	258123860	4970	4970	4970	4970	0
83	20240604	180200	258123860	4970	4970	4970	4970	0
84	20240604	180100	258123860	4970	4970	4970	4970	0
85	20240604	180000	258123860	4970	4970	4970	4970	0
86	20240604	175900	258123860	4970	4970	4970	4970	0
87	20240604	175800	258123860	4970	4970	4970	4970	0
88	20240604	175700	258123860	4970	4970	4970	4970	0
89	20240604	175600	258123860	4970	4970	4970	4970	0
90	20240604	175500	258123860	4970	4970	4970	4970	0
91	20240604	175400	258123860	4970	4970	4970	4970	0
92	20240604	175300	258123860	4970	4970	4970	4970	835
93	20240604	175200	258123860	4970	4970	4970	4970	0
94	20240604	175100	258123860	4970	4970	4970	4970	0
95	20240604	175000	258123860	4970	4970	4970	4970	0
96	20240604	174900	258123860	4970	4970	4970	4970	0
97	20240604	174800	258123860	4970	4970	4970	4970	0
98	20240604	174700	258123860	4970	4970	4970	4970	0
99	20240604	174600	258123860	4970	4970	4970	4970	0
100	20240604	174500	258123860	4970	4970	4970	4970	0
101	20240604	174400	258123860	4970	4970	4970	4970	0
102	20240604	174300	258123860	4970	4970	4970	4970	0
103	20240604	174200	258123860	4970	4970	4970	4970	0
104	20240604	174100	258123860	4970	4970	4970	4970	0
105	20240604	174000	258123860	4970	4970	4970	4970	0
106	20240604	173900	258123860	4970	4970	4970	4970	0
107	20240604	173800	258123860	4970	4970	4970	4970	0
108	20240604	173700	258123860	4970	4970	4970	4970	0
109	20240604	173600	258123860	4970	4970	4970	4970	0
110	20240604	173500	258123860	4970	4970	4970	4970	0
111	20240604	173400	258123860	4970	4970	4970	4970	0
112	20240604	173300	258123860	4970	4970	4970	4970	0
113	20240604	173200	258123860	4970	4970	4970	4970	0
114	20240604	173100	258123860	4970	4970	4970	4970	0
115	20240604	173000	258123860	4970	4970	4970	4970	0
116	20240604	172900	258123860	4970	4970	4970	4970	0
117	20240604	172800	258123860	4970	4970	4970	4970	0
118	20240604	172700	258123860	4970	4970	4970	4970	0
119	20240604	172600	258123860	4970	4970	4970	4970	0
120	20240604	172500	258123860	4970	4970	4970	4970	0
121	20240604	172400	258123860	4970	4970	4970	4970	0
122	20240604	172300	258123860	4970	4970	4970	4970	835
123	20240604	172200	258123860	4970	4970	4970	4970	0
124	20240604	172100	258123860	4970	4970	4970	4970	0
125	20240604	172000	258123860	4970	4970	4970	4970	0
126	20240604	171900	258123860	4970	4970	4970	4970	0
127	20240604	171800	258123860	4970	4970	4970	4970	0
128	20240604	171700	258123860	4970	4970	4970	4970	0
129	20240604	171600	258123860	4970	4970	4970	4970	0
130	20240604	171500	258123860	4970	4970	4970	4970	0
131	20240604	171400	258123860	4970	4970	4970	4970	0
132	20240604	171300	258123860	4970	4970	4970	4970	0
133	20240604	171200	258123860	4970	4970	4970	4970	0
134	20240604	171100	258123860	4970	4970	4970	4970	0
135	20240604	171000	258123860	4970	4970	4970	4970	0
136	20240604	170900	258123860	4970	4970	4970	4970	0
137	20240604	170800	258123860	4970	4970	4970	4970	0
138	20240604	170700	258123860	4970	4970	4970	4970	0
139	20240604	170600	258123860	4970	4970	4970	4970	0
140	20240604	170500	258123860	4970	4970	4970	4970	0
141	20240604	170400	258123860	4970	4970	4970	4970	0
142	20240604	170300	258123860	4970	4970	4970	4970	0
143	20240604	170200	258123860	4970	4970	4970	4970	0
144	20240604	170100	258123860	4970	4970	4970	4970	0
145	20240604	170000	258123860	4970	4970	4970	4970	0
146	20240604	165900	258123860	4970	4970	4970	4970	0
147	20240604	165800	258123860	4970	4970	4970	4970	0
148	20240604	165700	258123860	4970	4970	4970	4970	0
149	20240604	165600	258123860	4970	4970	4970	4970	0
150	20240604	165500	258123860	4970	4970	4970	4970	0
151	20240604	165400	258123860	4970	4970	4970	4970	0
152	20240604	165300	258123860	4970	4970	4970	4970	835
153	20240604	165200	258123860	4970	4970	4970	4970	0
154	20240604	165100	258123860	4970	4970	4970	4970	0
155	20240604	165000	258123860	4970	4970	4970	4970	0
156	20240604	164900	258123860	4970	4970	4970	4970	0
157	20240604	164800	258123860	4970	4970	4970	4970	0
158	20240604	164700	258123860	4970	4970	4970	4970	0
159	20240604	164600	258123860	4970	4970	4970	4970	0
160	20240604	164500	258123860	4970	4970	4970	4970	0
161	20240604	164400	258123860	4970	4970	4970	4970	0
162	20240604	164300	258123860	4970	4970	4970	4970	0
163	20240604	164200	258123860	4970	4970	4970	4970	0
164	20240604	164100	258123860	4970	4970	4970	4970	0
165	20240604	164000	258123860	4970	4970	4970	4970	0
166	20240604	163900	258123860	4970	4970	4970	4970	0
167	20240604	163800	258123860	4970	4970	4970	4970	0
168	20240604	163700	258123860	4970	4970	4970	4970	0
169	20240604	163600	258123860	4970	4970	4970	4970	0
170	20240604	163500	258123860	4970	4970	4970	4970	0
171	20240604	163400	258123860	4970	4970	4970	4970	0
172	20240604	163300	258123860	4970	4970	4970	4970	0
173	20240604	163200	258123860	4970	4970	4970	4970	0
174	20240604	163100	258123860	4970	4970	4970	4970	0
175	20240604	163000	258123860	4970	4970	4970	4970	0
176	20240604	162900	258123860	4970	4970	4970	4970	0
177	20240604	162800	258123860	4970	4970	4970	4970	0
178	20240604	162700	258123860	4970	4970	4970	4970	0
179	20240604	162600	258123860	4970	4970	4970	4970	0
180	20240604	162500	258123860	4970	4970	4970	4970	0
181	20240604	162400	258123860	4970	4970	4970	4970	0
182	20240604	162300	258123860	4970	4970	4970	4970	835
183	20240604	162200	258123860	4970	4970	4970	4970	0
184	20240604	162100	258123860	4970	4970	4970	4970	0
185	20240604	162000	258123860	4970	4970	4970	4970	0
186	20240604	161900	258123860	4970	4970	4970	4970	0
187	20240604	161800	258123860	4970	4970	4970	4970	0
188	20240604	161700	258123860	4970	4970	4970	4970	0
189	20240604	161600	258123860	4970	4970	4970	4970	0
190	20240604	161500	258123860	4970	4970	4970	4970	0
191	20240604	161400	258123860	4970	4970	4970	4970	0
192	20240604	161300	258123860	4970	4970	4970	4970	0
193	20240604	161200	258123860	4970	4970	4970	4970	0
194	20240604	161100	258123860	4970	4970	4970	4970	0
195	20240604	161000	258123860	4970	4970	4970	4970	0
196	20240604	160900	258123860	4970	4970	4970	4970	0
197	20240604	160800	258123860	4970	4970	4970	4970	0
198	20240604	160700	258123860	4970	4970	4970	4970	0
199	20240604	160600	258123860	4970	4970	4970	4970	0
200	20240604	160500	258123860	4970	4970	4970	4970	0
201	20240604	160400	258123860	4970	4970	4970	4970	0
202	20240604	160300	258123860	4970	4970	4970	4970	0
203	20240604	160200	258123860	4970	4970	4970	4970	0
204	20240604	160100	258123860	4970	4970	4970	4970	0
205	20240604	160000	258123860	4970	4970	4970	4970	0
206	20240604	155900	258123860	4970	4970	4970	4970	0
207	20240604	155800	258123860	4970	4970	4970	4970	0
208	20240604	155700	258123860	4970	4970	4970	4970	0
209	20240604	155600	258123860	4970	4970	4970	4970	0
210	20240604	155500	258123860	4970	4970	4970	4970	0
211	20240604	155400	258123860	4970	4970	4970	4970	0
212	20240604	155300	258123860	4970	4970	4970	4970	835
213	20240604	155200	258123860	4970	4970	4970	4970	0
214	20240604	155100	258123860	4970	4970	4970	4970	0
215	20240604	155000	258123860	4970	4970	4970	4970	0
216	20240604	154900	258123860	4970	4970	4970	4970	0
217	20240604	154800	258123860	4970	4970	4970	4970	0
218	20240604	154700	258123860	4970	4970	4970	4970	0
219	20240604	154600	258123860	4970	4970	4970	4970	0
220	20240604	154500	258123860	4970	4970	4970	4970	0
221	20240604	154400	258123860	4970	4970	4970	4970	0
222	20240604	154300	258123860	4970	4970	4970	4970	0
223	20240604	154200	258123860	4970	4970	4970	4970	0
224	20240604	154100	258123860	4970	4970	4970	4970	0
225	20240604	154000	258123860	4970	4970	4970	4970	0
226	20240604	153900	258123860	4970	4970	4970	4970	0
227	20240604	153800	258123860	4970	4970	4970	4970	0
228	20240604	153700	258123860	4970	4970	4970	4970	0
229	20240604	153600	258123860	4970	4970	4970	4970	0
230	20240604	153500	258123860	4970	4970	4970	4970	0
231	20240604	153400	258123860	4970	4970	4970	4970	0
232	20240604	153300	258123860	4970	4970	4970	4970	0
233	20240604	153200	258123860	4970	4970	4970	4970	0
234	20240604	153100	258123860	4970	4970	4970	4970	0
235	20240604	153000	258123860	4970	4970	4970	4970	835
236	20240604	152900	253973910	4990	4990	4990	4990	0
237	20240604	152800	253973910	4990	4990	4990	4990	0
238	20240604	152700	253973910	4990	4990	4990	4990	0
239	20240604	152600	253973910	4990	4990	4990	4990	0
240	20240604	152500	253973910	4990	4990	4990	4990	0
241	20240604	152400	253973910	4990	4990	4990	4990	0
242	20240604	152300	253973910	4990	4990	4990	4990	0
243	20240604	152200	253973910	4990	4990	4990	4990	0
244	20240604	152100	253973910	4990	4990	4990	4990	0
245	20240604	152000	253973910	4990	4990	4990	4990	0
246	20240604	151900	253973910	4990	4970	4990	4970	16
247	20240604	151800	253894370	4990	4970	4990	4970	588
248	20240604	151700	250971990	4970	4970	4970	4970	1611
249	20240604	151600	242965320	4970	4970	4970	4970	0
250	20240604	151500	242965320	4970	4970	4970	4970	213
251	20240604	151400	241906710	4990	4970	4990	4970	4
252	20240604	151300	241886810	4970	4970	4970	4970	1055
253	20240604	151200	236643460	4990	4990	4990	4990	1
254	20240604	151100	236638470	4990	4990	4990	4980	234
255	20240604	151000	235472330	4990	4990	4990	4990	0
256	20240604	150900	235472330	4990	4990	4990	4990	0
257	20240604	150800	235472330	4990	4990	4990	4990	0
258	20240604	150700	235472330	4990	4990	4990	4990	12
259	20240604	150600	235412450	4990	4990	4990	4990	1
260	20240604	150500	235407460	4975	4990	4990	4970	911
261	20240604	150400	230876220	4975	4975	4975	4975	350
262	20240604	150300	229134970	4980	4980	4980	4980	260
263	20240604	150200	227840170	4995	4980	4995	4980	11
264	20240604	150100	227785375	4980	4980	4980	4975	294
265	20240604	150000	226322640	4995	4995	4995	4995	0
266	20240604	145900	226322640	4995	4995	4995	4995	0
267	20240604	145800	226322640	4995	4995	4995	4995	0
268	20240604	145700	226322640	4995	4990	4995	4990	2
269	20240604	145600	226312655	4990	4990	4990	4990	12
270	20240604	145500	226252775	4990	4990	4990	4990	0
271	20240604	145400	226252775	4990	4990	4990	4990	22
272	20240604	145300	226142995	4990	4990	4990	4990	0
273	20240604	145200	226142995	4990	4990	4990	4990	3
274	20240604	145100	226128025	4995	4995	4995	4995	0
275	20240604	145000	226128025	4995	4995	4995	4995	0
276	20240604	144900	226128025	4995	4995	4995	4995	20
277	20240604	144800	226028125	4995	4995	4995	4995	0
278	20240604	144700	226028125	4995	4990	4995	4990	14
279	20240604	144600	225958215	4990	4990	4990	4990	2
280	20240604	144500	225948235	4990	4990	4990	4990	10
281	20240604	144400	225898335	4995	4980	4995	4975	722
282	20240604	144300	222306360	4980	4980	4980	4980	20
283	20240604	144200	222206760	4980	4985	4985	4975	8888
284	20240604	144100	177915220	5010	5010	5010	5010	0
285	20240604	144000	177915220	5010	5010	5010	5010	0
286	20240604	143900	177915220	5010	5010	5010	5010	0
287	20240604	143800	177915220	5010	4990	5010	4990	61
288	20240604	143700	177610810	4990	4990	4990	4990	10
289	20240604	143600	177560910	4990	4990	4990	4990	35
290	20240604	143500	177386260	5010	5010	5010	5010	0
291	20240604	143400	177386260	5010	5010	5010	5010	0
292	20240604	143300	177386260	5010	5010	5010	5010	20
293	20240604	143200	177286060	5010	5010	5010	5010	0
294	20240604	143100	177286060	5010	5010	5010	5010	1
295	20240604	143000	177281050	4990	4990	4990	4990	0
296	20240604	142900	177281050	4990	4995	4995	4990	190
297	20240604	142800	176332875	5000	5000	5000	5000	0
298	20240604	142700	176332875	5000	5000	5000	5000	0
299	20240604	142600	176332875	5000	5000	5000	5000	0
300	20240604	142500	176332875	5000	5000	5000	5000	0
301	20240604	142400	176332875	5000	5000	5000	5000	0
302	20240604	142300	176332875	5000	5000	5000	5000	0
303	20240604	142200	176332875	5000	5000	5000	5000	0
304	20240604	142100	176332875	5000	5000	5000	5000	0
305	20240604	142000	176332875	5000	5000	5000	5000	0
306	20240604	141900	176332875	5000	5000	5000	5000	10
307	20240604	141800	176282875	5020	5020	5020	5020	10
308	20240604	141700	176232675	5020	5020	5020	5020	0
309	20240604	141600	176232675	5020	5020	5020	5020	0
310	20240604	141500	176232675	5020	5020	5020	5020	0
311	20240604	141400	176232675	5020	5020	5020	5020	0
312	20240604	141300	176232675	5020	5020	5020	5020	0
313	20240604	141200	176232675	5020	5020	5020	5020	0
314	20240604	141100	176232675	5020	5020	5020	5020	0
315	20240604	141000	176232675	5020	5020	5020	5020	199
316	20240604	140900	175233695	4985	4985	4985	4985	240
317	20240604	140800	174037295	4985	4985	4985	4985	0
318	20240604	140700	174037295	4985	4985	4985	4985	0
319	20240604	140600	174037295	4985	4985	4985	4985	0
320	20240604	140500	174037295	4985	4985	4985	4985	0
321	20240604	140400	174037295	4985	4985	4985	4985	0
322	20240604	140300	174037295	4985	4985	4985	4985	0
323	20240604	140200	174037295	4985	4985	4985	4985	1
324	20240604	140100	174032310	4990	4990	4990	4990	237
325	20240604	140000	172849680	4990	5000	5000	4990	3513
326	20240604	135900	155305210	5020	5020	5020	5020	0
327	20240604	135800	155305210	5020	5020	5020	5020	0
328	20240604	135700	155305210	5020	5010	5020	5010	30
329	20240604	135600	155154680	5020	5020	5020	5020	0
330	20240604	135500	155154680	5020	5020	5020	5020	0
331	20240604	135400	155154680	5020	5020	5020	5020	0
332	20240604	135300	155154680	5020	5020	5020	5020	0
333	20240604	135200	155154680	5020	5020	5020	5020	0
334	20240604	135100	155154680	5020	5020	5020	5020	0
335	20240604	135000	155154680	5020	5020	5020	5020	0
336	20240604	134900	155154680	5020	5020	5020	5020	0
337	20240604	134800	155154680	5020	5020	5020	5020	0
338	20240604	134700	155154680	5020	5020	5030	5010	251
339	20240604	134600	153896650	5030	5030	5030	5030	0
340	20240604	134500	153896650	5030	5030	5030	5030	0
341	20240604	134400	153896650	5030	5030	5030	5030	0
342	20240604	134300	153896650	5030	5030	5030	5030	0
343	20240604	134200	153896650	5030	5030	5030	5030	0
344	20240604	134100	153896650	5030	5030	5030	5030	0
345	20240604	134000	153896650	5030	5030	5030	5030	0
346	20240604	133900	153896650	5030	5030	5030	5030	0
347	20240604	133800	153896650	5030	5030	5030	5030	0
348	20240604	133700	153896650	5030	5030	5030	5030	0
349	20240604	133600	153896650	5030	5030	5030	5030	0
350	20240604	133500	153896650	5030	5030	5030	5030	0
351	20240604	133400	153896650	5030	5030	5030	5030	3
352	20240604	133300	153881560	5030	5030	5030	5030	0
353	20240604	133200	153881560	5030	5030	5030	5030	1
354	20240604	133100	153876530	5020	5020	5020	5020	0
355	20240604	133000	153876530	5020	5020	5020	5020	0
356	20240604	132900	153876530	5020	5020	5020	5020	0
357	20240604	132800	153876530	5020	5020	5020	5020	0
358	20240604	132700	153876530	5020	5020	5020	5020	0
359	20240604	132600	153876530	5020	5020	5020	5020	54
360	20240604	132500	153605450	5000	5000	5000	5000	18
361	20240604	132400	153515450	5000	5000	5000	5000	0
362	20240604	132300	153515450	5000	5000	5000	5000	20
363	20240604	132200	153415450	5020	5020	5020	5020	0
364	20240604	132100	153415450	5020	5020	5020	5020	0
365	20240604	132000	153415450	5020	5020	5020	5020	0
366	20240604	131900	153415450	5020	5020	5020	5020	0
367	20240604	131800	153415450	5020	5020	5020	5020	0
368	20240604	131700	153415450	5020	5020	5020	5020	0
369	20240604	131600	153415450	5020	5020	5020	5020	0
370	20240604	131500	153415450	5020	5020	5020	5020	0
371	20240604	131400	153415450	5020	5020	5020	5020	0
372	20240604	131300	153415450	5020	5020	5020	5020	10
373	20240604	131200	153365250	5020	5020	5020	5020	0
374	20240604	131100	153365250	5020	5020	5020	5020	0
375	20240604	131000	153365250	5020	5020	5020	5020	1
376	20240604	130900	153360230	4995	4995	4995	4995	0
377	20240604	130800	153360230	4995	4995	4995	4995	9
378	20240604	130700	153315275	5020	5020	5020	5020	90
379	20240604	130600	152863475	5020	5020	5020	5020	1
380	20240604	130500	152858455	5000	5000	5000	5000	5
381	20240604	130400	152833455	4995	4995	4995	4995	0
382	20240604	130300	152833455	4995	4995	4995	4995	0
383	20240604	130200	152833455	4995	4995	4995	4995	0
384	20240604	130100	152833455	4995	4995	4995	4995	7
385	20240604	130000	152798490	4995	4995	4995	4995	22
386	20240604	125900	152688600	4995	4995	4995	4995	57
387	20240604	125800	152403885	4995	4995	4995	4995	2
388	20240604	125700	152393895	4995	4995	4995	4995	272
389	20240604	125600	151035255	5000	5000	5000	5000	66
390	20240604	125500	150705255	5000	5000	5000	5000	0
391	20240604	125400	150705255	5000	5000	5000	5000	0
392	20240604	125300	150705255	5000	5000	5000	5000	0
393	20240604	125200	150705255	5000	5000	5000	5000	0
394	20240604	125100	150705255	5000	5000	5000	5000	100
395	20240604	125000	150205255	5000	5000	5000	5000	1
396	20240604	124900	150200255	4995	4995	4995	4995	160
397	20240604	124800	149401055	4995	4995	4995	4995	0
398	20240604	124700	149401055	4995	4995	4995	4995	0
399	20240604	124600	149401055	4995	4995	4995	4995	0
400	20240604	124500	149401055	4995	4995	4995	4995	0
401	20240604	124400	149401055	4995	4995	4995	4995	2
402	20240604	124300	149391065	4995	4995	4995	4995	0
403	20240604	124200	149391065	4995	4995	4995	4995	0
404	20240604	124100	149391065	4995	4995	4995	4995	0
405	20240604	124000	149391065	4995	4995	4995	4995	1
406	20240604	123900	149386070	5000	5000	5000	5000	0
407	20240604	123800	149386070	5000	5000	5000	5000	0
408	20240604	123700	149386070	5000	5000	5000	5000	0
409	20240604	123600	149386070	5000	5000	5000	5000	0
410	20240604	123500	149386070	5000	5000	5000	5000	0
411	20240604	123400	149386070	5000	5000	5000	5000	0
412	20240604	123300	149386070	5000	5000	5000	5000	3
413	20240604	123200	149371070	4995	4995	4995	4995	0
414	20240604	123100	149371070	4995	4995	4995	4995	0
415	20240604	123000	149371070	4995	4995	4995	4995	0
416	20240604	122900	149371070	4995	4995	4995	4995	0
417	20240604	122800	149371070	4995	4995	4995	4995	0
418	20240604	122700	149371070	4995	4995	4995	4995	0
419	20240604	122600	149371070	4995	4995	4995	4995	0
420	20240604	122500	149371070	4995	4995	4995	4995	0
421	20240604	122400	149371070	4995	4995	4995	4995	0
422	20240604	122300	149371070	4995	4995	4995	4995	0
423	20240604	122200	149371070	4995	5000	5000	4995	391
424	20240604	122100	147417620	5000	5010	5010	5000	50
425	20240604	122000	147167570	5020	5020	5020	5020	0
426	20240604	121900	147167570	5020	5020	5020	5020	0
427	20240604	121800	147167570	5020	5020	5020	5020	0
428	20240604	121700	147167570	5020	5020	5020	5020	0
429	20240604	121600	147167570	5020	5020	5020	5020	0
430	20240604	121500	147167570	5020	5020	5020	5020	0
431	20240604	121400	147167570	5020	5020	5020	5020	0
432	20240604	121300	147167570	5020	5020	5020	5020	0
433	20240604	121200	147167570	5020	5020	5020	5020	0
434	20240604	121100	147167570	5020	5020	5020	5020	12
435	20240604	121000	147107330	5020	5020	5020	5020	0
436	20240604	120900	147107330	5020	5020	5020	5020	0
437	20240604	120800	147107330	5020	5020	5020	5020	0
438	20240604	120700	147107330	5020	5020	5020	5020	0
439	20240604	120600	147107330	5020	5020	5020	5020	5
440	20240604	120500	147082230	5000	5000	5000	5000	0
441	20240604	120400	147082230	5000	5000	5000	5000	0
442	20240604	120300	147082230	5000	5000	5000	5000	0
443	20240604	120200	147082230	5000	5010	5010	5000	9
444	20240604	120100	147037210	5030	5030	5030	5030	0
445	20240604	120000	147037210	5030	5030	5030	5030	0
446	20240604	115900	147037210	5030	5030	5030	5030	0
447	20240604	115800	147037210	5030	5030	5030	5030	0
448	20240604	115700	147037210	5030	5030	5030	5030	0
449	20240604	115600	147037210	5030	5030	5030	5030	0
450	20240604	115500	147037210	5030	5030	5030	5030	0
451	20240604	115400	147037210	5030	5010	5030	5010	5
452	20240604	115300	147012140	5030	5030	5030	5030	0
453	20240604	115200	147012140	5030	5020	5030	5020	2
454	20240604	115100	147002090	5030	5030	5030	5030	0
455	20240604	115000	147002090	5030	5030	5030	5030	0
456	20240604	114900	147002090	5030	5030	5030	5030	0
457	20240604	114800	147002090	5030	5030	5030	5030	0
458	20240604	114700	147002090	5030	5030	5030	5030	0
459	20240604	114600	147002090	5030	5030	5030	5030	0
460	20240604	114500	147002090	5030	5030	5030	5030	0
461	20240604	114400	147002090	5030	5030	5030	5030	0
462	20240604	114300	147002090	5030	5030	5030	5030	0
463	20240604	114200	147002090	5030	5030	5030	5030	0
464	20240604	114100	147002090	5030	5030	5030	5030	0
465	20240604	114000	147002090	5030	5030	5030	5030	0
466	20240604	113900	147002090	5030	5030	5030	5030	0
467	20240604	113800	147002090	5030	5030	5030	5030	0
468	20240604	113700	147002090	5030	5030	5030	5030	0
469	20240604	113600	147002090	5030	5030	5030	5030	0
470	20240604	113500	147002090	5030	5030	5030	5030	0
471	20240604	113400	147002090	5030	5030	5030	5030	0
472	20240604	113300	147002090	5030	5030	5030	5030	0
473	20240604	113200	147002090	5030	5030	5030	5030	0
474	20240604	113100	147002090	5030	5030	5030	5030	0
475	20240604	113000	147002090	5030	5030	5030	5030	0
476	20240604	112900	147002090	5030	5030	5030	5030	0
477	20240604	112800	147002090	5030	5030	5030	5030	0
478	20240604	112700	147002090	5030	5030	5030	5030	0
479	20240604	112600	147002090	5030	5030	5030	5030	0
480	20240604	112500	147002090	5030	5030	5030	5030	0
481	20240604	112400	147002090	5030	5030	5030	5030	0
482	20240604	112300	147002090	5030	5030	5030	5030	0
483	20240604	112200	147002090	5030	5000	5030	5000	2
484	20240604	112100	146992060	5030	5030	5030	5030	0
485	20240604	112000	146992060	5030	5030	5030	5030	0
486	20240604	111900	146992060	5030	5030	5030	5030	0
487	20240604	111800	146992060	5030	5030	5030	5030	0
488	20240604	111700	146992060	5030	5030	5030	5030	2
489	20240604	111600	146982000	5030	5030	5030	5030	1
490	20240604	111500	146976970	4995	4995	4995	4995	0
491	20240604	111400	146976970	4995	4995	4995	4995	738
492	20240604	111300	143290660	5030	5030	5030	5030	0
493	20240604	111200	143290660	5030	5030	5030	5030	1
494	20240604	111100	143285630	4995	4995	4995	4995	0
495	20240604	111000	143285630	4995	4995	4995	4995	0
496	20240604	110900	143285630	4995	4995	4995	4995	0
497	20240604	110800	143285630	4995	4995	4995	4995	1
498	20240604	110700	143280635	4995	5000	5000	4990	1100
499	20240604	110600	137790580	5040	5040	5040	5040	0
500	20240604	110500	137790580	5040	5040	5040	5040	0
501	20240604	110400	137790580	5040	5040	5040	5040	0
502	20240604	110300	137790580	5040	5040	5040	5040	0
503	20240604	110200	137790580	5040	5040	5040	5040	0
504	20240604	110100	137790580	5040	5040	5040	5040	0
505	20240604	110000	137790580	5040	5040	5040	5040	0
506	20240604	105900	137790580	5040	5040	5040	5040	20
507	20240604	105800	137689780	5040	5040	5040	5040	30
508	20240604	105700	137538580	5040	5040	5040	5040	0
509	20240604	105600	137538580	5040	5040	5040	5040	0
510	20240604	105500	137538580	5040	5040	5040	5040	0
511	20240604	105400	137538580	5040	5040	5040	5040	0
512	20240604	105300	137538580	5040	5040	5040	5040	0
513	20240604	105200	137538580	5040	5040	5040	5040	41
514	20240604	105100	137331940	5050	5050	5050	5050	0
515	20240604	105000	137331940	5050	5050	5050	5050	0
516	20240604	104900	137331940	5050	5050	5050	5050	0
517	20240604	104800	137331940	5050	5050	5050	5050	0
518	20240604	104700	137331940	5050	5050	5050	5050	0
519	20240604	104600	137331940	5050	5050	5050	5050	0
520	20240604	104500	137331940	5050	5050	5050	5050	0
521	20240604	104400	137331940	5050	5050	5050	5050	0
522	20240604	104300	137331940	5050	5050	5050	5050	0
523	20240604	104200	137331940	5050	5050	5050	5050	0
524	20240604	104100	137331940	5050	5050	5050	5050	0
525	20240604	104000	137331940	5050	5050	5050	5050	0
526	20240604	103900	137331940	5050	5050	5050	5050	2
527	20240604	103800	137321840	5050	5050	5050	5050	0
528	20240604	103700	137321840	5050	5050	5050	5050	0
529	20240604	103600	137321840	5050	5050	5050	5050	0
530	20240604	103500	137321840	5050	5010	5050	4990	4098
531	20240604	103400	116862310	5050	5050	5050	5050	0
532	20240604	103300	116862310	5050	5050	5050	5050	0
533	20240604	103200	116862310	5050	5050	5050	5050	0
534	20240604	103100	116862310	5050	5050	5050	5050	0
535	20240604	103000	116862310	5050	5050	5050	5050	1
536	20240604	102900	116857260	5040	5040	5040	5040	20
537	20240604	102800	116756460	5050	5050	5050	5050	0
538	20240604	102700	116756460	5050	5050	5050	5050	136
539	20240604	102600	116069660	5050	5050	5050	5050	3
540	20240604	102500	116054510	5050	5050	5050	5050	0
541	20240604	102400	116054510	5050	5050	5050	5050	2
542	20240604	102300	116044410	5050	5050	5050	5050	0
543	20240604	102200	116044410	5050	5050	5050	5050	0
544	20240604	102100	116044410	5050	5050	5050	5050	0
545	20240604	102000	116044410	5050	5050	5050	5050	0
546	20240604	101900	116044410	5050	5050	5050	5050	0
547	20240604	101800	116044410	5050	5050	5050	5050	0
548	20240604	101700	116044410	5050	5050	5050	5050	0
549	20240604	101600	116044410	5050	5050	5050	5050	261
550	20240604	101500	114726360	5050	5050	5050	5050	100
551	20240604	101400	114221360	5050	5050	5050	5050	0
552	20240604	101300	114221360	5050	5050	5050	5050	1
553	20240604	101200	114216310	5040	5040	5040	5040	400
554	20240604	101100	112200310	5040	5010	5040	5010	16
555	20240604	101000	112120120	5040	5040	5040	5040	100
556	20240604	100900	111616120	5040	5040	5040	5040	120
557	20240604	100800	111011320	5040	5040	5040	5040	1
558	20240604	100700	111006280	5030	5030	5030	5030	200
559	20240604	100600	110000280	5010	5010	5010	5010	390
560	20240604	100500	108046380	5060	5060	5060	5060	0
561	20240604	100400	108046380	5060	5060	5060	5060	0
562	20240604	100300	108046380	5060	5060	5060	5060	0
563	20240604	100200	108046380	5060	5060	5060	5060	0
564	20240604	100100	108046380	5060	5060	5060	5060	1
565	20240604	100000	108041320	5030	5030	5060	5030	101
566	20240604	095900	107533260	5030	5030	5030	5030	0
567	20240604	095800	107533260	5030	5000	5030	5000	12
568	20240604	095700	107473200	5030	5030	5030	5030	4
569	20240604	095600	107453080	5030	5030	5030	5030	0
570	20240604	095500	107453080	5030	5030	5030	5030	0
571	20240604	095400	107453080	5030	5030	5030	5030	2
572	20240604	095300	107443020	5030	5030	5030	5030	0
573	20240604	095200	107443020	5030	5030	5030	5030	0
574	20240604	095100	107443020	5030	5030	5030	5030	0
575	20240604	095000	107443020	5030	5030	5030	5030	0
576	20240604	094900	107443020	5030	5030	5030	5030	19
577	20240604	094800	107347450	5030	5030	5030	5030	0
578	20240604	094700	107347450	5030	5030	5030	5030	0
579	20240604	094600	107347450	5030	5030	5030	5030	0
580	20240604	094500	107347450	5030	5030	5030	5030	0
581	20240604	094400	107347450	5030	4990	5030	4985	263
582	20240604	094300	106031845	5030	5030	5030	5030	0
583	20240604	094200	106031845	5030	5030	5030	5030	0
584	20240604	094100	106031845	5030	5030	5030	5030	1
585	20240604	094000	106026815	5020	4985	5020	4985	2
586	20240604	093900	106016810	5020	5020	5020	5020	0
587	20240604	093800	106016810	5020	5020	5020	5020	0
588	20240604	093700	106016810	5020	5020	5020	5020	1
589	20240604	093600	106011790	5020	5020	5020	5020	1
590	20240604	093500	106006770	5020	4990	5020	4990	4348
591	20240604	093400	84286220	4990	4990	4990	4990	153
592	20240604	093300	83522750	4990	4995	4995	4990	311
593	20240604	093200	81970855	4990	4995	4995	4990	116
594	20240604	093100	81392010	4990	4990	4990	4990	101
595	20240604	093000	80888020	4990	4990	4990	4990	19
596	20240604	092900	80793210	4990	4990	4990	4990	0
597	20240604	092800	80793210	4990	4990	4990	4990	300
598	20240604	092700	79296210	4990	4990	4990	4990	147
599	20240604	092600	78562680	4990	4990	4990	4990	3
600	20240604	092500	78547710	4990	4990	4990	4990	680
601	20240604	092400	75154510	4995	4990	4995	4990	20
602	20240604	092300	75054620	4990	4990	4990	4990	3
603	20240604	092200	75039650	4990	4990	4990	4990	0
604	20240604	092100	75039650	4990	4995	4995	4990	2
605	20240604	092000	75029665	4995	4980	4995	4975	70
606	20240604	091900	74681075	4995	4995	4995	4980	196
607	20240604	091800	73704845	4995	4995	4995	4995	0
608	20240604	091700	73704845	4995	4995	4995	4995	188
609	20240604	091600	72765785	4995	4980	4995	4975	2827
610	20240604	091500	58691170	4980	4985	4985	4980	1294
611	20240604	091400	52246550	4985	4990	4990	4985	9
612	20240604	091300	52201645	5020	5020	5020	5020	0
613	20240604	091200	52201645	5020	5020	5020	5020	10
614	20240604	091100	52151445	5030	5030	5030	5030	0
615	20240604	091000	52151445	5030	5030	5030	5030	0
616	20240604	090900	52151445	5030	5000	5030	4985	4568
617	20240604	090800	29311565	4985	4995	5000	4985	3787
618	20240604	090700	10379220	4995	4995	4995	4995	7
619	20240604	090600	10344255	4995	4980	4995	4980	22
620	20240604	090500	10234680	4985	5030	5030	4985	1945
621	20240604	090400	531960	5010	5010	5010	5010	20
622	20240604	090300	431760	5030	5030	5030	5030	0
623	20240604	090200	431760	5030	5030	5030	5030	3
624	20240604	090100	416670	5020	5020	5020	5020	82
625	20240604	090000	5030	5030	5030	5030	5030	1