KissMeData/000220/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183000	431047895	5000	5000	5000	5000	863
3	20240604	182900	431047895	5000	5000	5000	5000	0
4	20240604	182800	431047895	5000	5000	5000	5000	0
5	20240604	182700	431047895	5000	5000	5000	5000	0
6	20240604	182600	431047895	5000	5000	5000	5000	0
7	20240604	182500	431047895	5000	5000	5000	5000	0
8	20240604	182400	431047895	5000	5000	5000	5000	0
9	20240604	182300	431047895	5000	5000	5000	5000	0
10	20240604	182200	431047895	5000	5000	5000	5000	0
11	20240604	182100	431047895	5000	5000	5000	5000	0
12	20240604	182000	431047895	5000	5000	5000	5000	0
13	20240604	181900	431047895	5000	5000	5000	5000	0
14	20240604	181800	431047895	5000	5000	5000	5000	0
15	20240604	181700	431047895	5000	5000	5000	5000	0
16	20240604	181600	431047895	5000	5000	5000	5000	0
17	20240604	181500	431047895	5000	5000	5000	5000	0
18	20240604	181400	431047895	5000	5000	5000	5000	0
19	20240604	181300	431047895	5000	5000	5000	5000	0
20	20240604	181200	431047895	5000	5000	5000	5000	0
21	20240604	181100	431047895	5000	5000	5000	5000	0
22	20240604	181000	431047895	5000	5000	5000	5000	0
23	20240604	180900	431047895	5000	5000	5000	5000	0
24	20240604	180800	431047895	5000	5000	5000	5000	0
25	20240604	180700	431047895	5000	5000	5000	5000	0
26	20240604	180600	431047895	5000	5000	5000	5000	0
27	20240604	180500	431047895	5000	5000	5000	5000	0
28	20240604	180400	431047895	5000	5000	5000	5000	0
29	20240604	180300	431047895	5000	5000	5000	5000	0
30	20240604	180200	431047895	5000	5000	5000	5000	0
31	20240604	180100	431047895	5000	5000	5000	5000	0
32	20240604	180000	431047895	5000	5000	5000	5000	863
33	20240604	175900	431047895	5000	5000	5000	5000	0
34	20240604	175800	431047895	5000	5000	5000	5000	0
35	20240604	175700	431047895	5000	5000	5000	5000	0
36	20240604	175600	431047895	5000	5000	5000	5000	0
37	20240604	175500	431047895	5000	5000	5000	5000	0
38	20240604	175400	431047895	5000	5000	5000	5000	0
39	20240604	175300	431047895	5000	5000	5000	5000	0
40	20240604	175200	431047895	5000	5000	5000	5000	0
41	20240604	175100	431047895	5000	5000	5000	5000	0
42	20240604	175000	431047895	5000	5000	5000	5000	0
43	20240604	174900	431047895	5000	5000	5000	5000	0
44	20240604	174800	431047895	5000	5000	5000	5000	0
45	20240604	174700	431047895	5000	5000	5000	5000	0
46	20240604	174600	431047895	5000	5000	5000	5000	0
47	20240604	174500	431047895	5000	5000	5000	5000	0
48	20240604	174400	431047895	5000	5000	5000	5000	0
49	20240604	174300	431047895	5000	5000	5000	5000	0
50	20240604	174200	431047895	5000	5000	5000	5000	0
51	20240604	174100	431047895	5000	5000	5000	5000	0
52	20240604	174000	431047895	5000	5000	5000	5000	0
53	20240604	173900	431047895	5000	5000	5000	5000	0
54	20240604	173800	431047895	5000	5000	5000	5000	0
55	20240604	173700	431047895	5000	5000	5000	5000	0
56	20240604	173600	431047895	5000	5000	5000	5000	0
57	20240604	173500	431047895	5000	5000	5000	5000	0
58	20240604	173400	431047895	5000	5000	5000	5000	0
59	20240604	173300	431047895	5000	5000	5000	5000	0
60	20240604	173200	431047895	5000	5000	5000	5000	0
61	20240604	173100	431047895	5000	5000	5000	5000	0
62	20240604	173000	431047895	5000	5000	5000	5000	863
63	20240604	172900	431047895	5000	5000	5000	5000	0
64	20240604	172800	431047895	5000	5000	5000	5000	0
65	20240604	172700	431047895	5000	5000	5000	5000	0
66	20240604	172600	431047895	5000	5000	5000	5000	0
67	20240604	172500	431047895	5000	5000	5000	5000	0
68	20240604	172400	431047895	5000	5000	5000	5000	0
69	20240604	172300	431047895	5000	5000	5000	5000	0
70	20240604	172200	431047895	5000	5000	5000	5000	0
71	20240604	172100	431047895	5000	5000	5000	5000	0
72	20240604	172000	431047895	5000	5000	5000	5000	0
73	20240604	171900	431047895	5000	5000	5000	5000	0
74	20240604	171800	431047895	5000	5000	5000	5000	0
75	20240604	171700	431047895	5000	5000	5000	5000	0
76	20240604	171600	431047895	5000	5000	5000	5000	0
77	20240604	171500	431047895	5000	5000	5000	5000	0
78	20240604	171400	431047895	5000	5000	5000	5000	0
79	20240604	171300	431047895	5000	5000	5000	5000	0
80	20240604	171200	431047895	5000	5000	5000	5000	0
81	20240604	171100	431047895	5000	5000	5000	5000	0
82	20240604	171000	431047895	5000	5000	5000	5000	0
83	20240604	170900	431047895	5000	5000	5000	5000	0
84	20240604	170800	431047895	5000	5000	5000	5000	0
85	20240604	170700	431047895	5000	5000	5000	5000	0
86	20240604	170600	431047895	5000	5000	5000	5000	0
87	20240604	170500	431047895	5000	5000	5000	5000	0
88	20240604	170400	431047895	5000	5000	5000	5000	0
89	20240604	170300	431047895	5000	5000	5000	5000	0
90	20240604	170200	431047895	5000	5000	5000	5000	0
91	20240604	170100	431047895	5000	5000	5000	5000	0
92	20240604	170000	431047895	5000	5000	5000	5000	863
93	20240604	165900	431047895	5000	5000	5000	5000	0
94	20240604	165800	431047895	5000	5000	5000	5000	0
95	20240604	165700	431047895	5000	5000	5000	5000	0
96	20240604	165600	431047895	5000	5000	5000	5000	0
97	20240604	165500	431047895	5000	5000	5000	5000	0
98	20240604	165400	431047895	5000	5000	5000	5000	0
99	20240604	165300	431047895	5000	5000	5000	5000	0
100	20240604	165200	431047895	5000	5000	5000	5000	0
101	20240604	165100	431047895	5000	5000	5000	5000	0
102	20240604	165000	431047895	5000	5000	5000	5000	0
103	20240604	164900	431047895	5000	5000	5000	5000	0
104	20240604	164800	431047895	5000	5000	5000	5000	0
105	20240604	164700	431047895	5000	5000	5000	5000	0
106	20240604	164600	431047895	5000	5000	5000	5000	0
107	20240604	164500	431047895	5000	5000	5000	5000	0
108	20240604	164400	431047895	5000	5000	5000	5000	0
109	20240604	164300	431047895	5000	5000	5000	5000	0
110	20240604	164200	431047895	5000	5000	5000	5000	0
111	20240604	164100	431047895	5000	5000	5000	5000	0
112	20240604	164000	431047895	5000	5000	5000	5000	0
113	20240604	163900	431047895	5000	5000	5000	5000	0
114	20240604	163800	431047895	5000	5000	5000	5000	0
115	20240604	163700	431047895	5000	5000	5000	5000	0
116	20240604	163600	431047895	5000	5000	5000	5000	0
117	20240604	163500	431047895	5000	5000	5000	5000	0
118	20240604	163400	431047895	5000	5000	5000	5000	0
119	20240604	163300	431047895	5000	5000	5000	5000	0
120	20240604	163200	431047895	5000	5000	5000	5000	0
121	20240604	163100	431047895	5000	5000	5000	5000	0
122	20240604	163000	431047895	5000	5000	5000	5000	863
123	20240604	162900	431047895	5000	5000	5000	5000	0
124	20240604	162800	431047895	5000	5000	5000	5000	0
125	20240604	162700	431047895	5000	5000	5000	5000	0
126	20240604	162600	431047895	5000	5000	5000	5000	0
127	20240604	162500	431047895	5000	5000	5000	5000	0
128	20240604	162400	431047895	5000	5000	5000	5000	0
129	20240604	162300	431047895	5000	5000	5000	5000	0
130	20240604	162200	431047895	5000	5000	5000	5000	0
131	20240604	162100	431047895	5000	5000	5000	5000	0
132	20240604	162000	431047895	5000	5000	5000	5000	0
133	20240604	161900	431047895	5000	5000	5000	5000	0
134	20240604	161800	431047895	5000	5000	5000	5000	0
135	20240604	161700	431047895	5000	5000	5000	5000	0
136	20240604	161600	431047895	5000	5000	5000	5000	0
137	20240604	161500	431047895	5000	5000	5000	5000	0
138	20240604	161400	431047895	5000	5000	5000	5000	0
139	20240604	161300	431047895	5000	5000	5000	5000	0
140	20240604	161200	431047895	5000	5000	5000	5000	0
141	20240604	161100	431047895	5000	5000	5000	5000	0
142	20240604	161000	431047895	5000	5000	5000	5000	0
143	20240604	160900	431047895	5000	5000	5000	5000	0
144	20240604	160800	431047895	5000	5000	5000	5000	0
145	20240604	160700	431047895	5000	5000	5000	5000	0
146	20240604	160600	431047895	5000	5000	5000	5000	0
147	20240604	160500	431047895	5000	5000	5000	5000	0
148	20240604	160400	431047895	5000	5000	5000	5000	0
149	20240604	160300	431047895	5000	5000	5000	5000	0
150	20240604	160200	431047895	5000	5000	5000	5000	0
151	20240604	160100	431047895	5000	5000	5000	5000	0
152	20240604	160000	431047895	5000	5000	5000	5000	863
153	20240604	155900	431047895	5000	5000	5000	5000	0
154	20240604	155800	431047895	5000	5000	5000	5000	0
155	20240604	155700	431047895	5000	5000	5000	5000	0
156	20240604	155600	431047895	5000	5000	5000	5000	0
157	20240604	155500	431047895	5000	5000	5000	5000	0
158	20240604	155400	431047895	5000	5000	5000	5000	0
159	20240604	155300	431047895	5000	5000	5000	5000	0
160	20240604	155200	431047895	5000	5000	5000	5000	0
161	20240604	155100	431047895	5000	5000	5000	5000	0
162	20240604	155000	431047895	5000	5000	5000	5000	0
163	20240604	154900	431047895	5000	5000	5000	5000	0
164	20240604	154800	431047895	5000	5000	5000	5000	0
165	20240604	154700	431047895	5000	5000	5000	5000	0
166	20240604	154600	431047895	5000	5000	5000	5000	0
167	20240604	154500	431047895	5000	5000	5000	5000	0
168	20240604	154400	431047895	5000	5000	5000	5000	0
169	20240604	154300	431047895	5000	5000	5000	5000	0
170	20240604	154200	431047895	5000	5000	5000	5000	0
171	20240604	154100	431047895	5000	5000	5000	5000	0
172	20240604	154000	431047895	5000	5000	5000	5000	0
173	20240604	153900	431047895	5000	5000	5000	5000	0
174	20240604	153800	431047895	5000	5000	5000	5000	0
175	20240604	153700	431047895	5000	5000	5000	5000	0
176	20240604	153600	431047895	5000	5000	5000	5000	0
177	20240604	153500	431047895	5000	5000	5000	5000	0
178	20240604	153400	431047895	5000	5000	5000	5000	0
179	20240604	153300	431047895	5000	5000	5000	5000	0
180	20240604	153200	431047895	5000	5000	5000	5000	0
181	20240604	153100	431047895	5000	5000	5000	5000	0
182	20240604	153000	431047895	5000	5000	5000	5000	1726
183	20240604	152900	426732895	5000	5000	5000	5000	0
184	20240604	152800	426732895	5000	5000	5000	5000	0
185	20240604	152700	426732895	5000	5000	5000	5000	0
186	20240604	152600	426732895	5000	5000	5000	5000	0
187	20240604	152500	426732895	5000	5000	5000	5000	0
188	20240604	152400	426732895	5000	5000	5000	5000	0
189	20240604	152300	426732895	5000	5000	5000	5000	0
190	20240604	152200	426732895	5000	5000	5000	5000	0
191	20240604	152100	426732895	5000	5000	5000	5000	0
192	20240604	152000	426732895	5000	5000	5000	5000	0
193	20240604	151900	426732895	5000	5000	5000	5000	0
194	20240604	151800	426732895	5000	5000	5000	5000	0
195	20240604	151700	426732895	5000	5000	5000	4970	5401
196	20240604	151600	399806620	5000	5000	5000	5000	200
197	20240604	151500	398806620	5020	5020	5020	5020	0
198	20240604	151400	398806620	5020	5020	5020	5020	0
199	20240604	151300	398806620	5020	5020	5020	5020	84
200	20240604	151200	398384940	5020	5000	5020	5000	374
201	20240604	151100	396511860	5000	5010	5010	5000	518
202	20240604	151000	393921060	5010	5010	5010	5010	20
203	20240604	150900	393820860	5010	5010	5010	5010	140
204	20240604	150800	393119460	5020	5020	5020	5020	500
205	20240604	150700	390609460	5020	5020	5020	5020	500
206	20240604	150600	388099460	5020	5010	5020	5010	369
207	20240604	150500	386248960	5030	5030	5030	5030	636
208	20240604	150400	383049880	5030	5000	5030	5000	7336
209	20240604	150300	346330150	5000	5010	5010	5000	1053
210	20240604	150200	341057190	5010	5010	5010	5010	398
211	20240604	150100	339063210	5010	5010	5010	5010	0
212	20240604	150000	339063210	5010	5010	5010	5010	0
213	20240604	145900	339063210	5010	5010	5010	5010	5
214	20240604	145800	339038160	5010	4995	5010	4995	116
215	20240604	145700	338457735	4995	4995	4995	4995	0
216	20240604	145600	338457735	4995	4995	4995	4995	0
217	20240604	145500	338457735	4995	4995	4995	4995	0
218	20240604	145400	338457735	4995	5000	5000	4995	2041
219	20240604	145300	328262855	5010	5010	5010	5010	39
220	20240604	145200	328067465	5010	5010	5010	5010	11
221	20240604	145100	328012355	5010	5000	5010	5000	801
222	20240604	145000	324007345	5000	5000	5000	5000	1613
223	20240604	144900	315942345	5010	5010	5010	5010	0
224	20240604	144800	315942345	5010	5010	5010	5010	2
225	20240604	144700	315932325	5000	5000	5000	5000	7
226	20240604	144600	315897325	5020	5020	5020	5020	199
227	20240604	144500	314898345	5010	5010	5010	5010	328
228	20240604	144400	313255065	5010	5010	5010	5010	300
229	20240604	144300	311752065	5010	5010	5010	5010	400
230	20240604	144200	309748065	5010	5010	5010	5010	0
231	20240604	144100	309748065	5010	5010	5010	5010	0
232	20240604	144000	309748065	5010	5010	5010	5010	1
233	20240604	143900	309743055	5010	5010	5010	5010	1
234	20240604	143800	309738045	5020	5020	5020	5020	0
235	20240604	143700	309738045	5020	5010	5020	5000	170
236	20240604	143600	308888005	5000	5000	5000	5000	91
237	20240604	143500	308433005	5000	5000	5000	5000	250
238	20240604	143400	307183005	5030	5030	5030	5030	1
239	20240604	143300	307177975	5000	5000	5000	5000	124
240	20240604	143200	306557975	5000	5000	5000	5000	0
241	20240604	143100	306557975	5000	5010	5010	5000	1400
242	20240604	143000	299544965	5020	5020	5020	5020	10
243	20240604	142900	299494765	5030	5030	5030	5030	0
244	20240604	142800	299494765	5030	5030	5030	5030	216
245	20240604	142700	298408285	5030	5030	5030	5030	0
246	20240604	142600	298408285	5030	5020	5030	5020	800
247	20240604	142500	294392085	5010	5010	5010	5010	0
248	20240604	142400	294392085	5010	5010	5010	5010	0
249	20240604	142300	294392085	5010	5020	5020	5010	640
250	20240604	142200	291185675	5020	5020	5020	5020	2
251	20240604	142100	291175635	5010	5010	5010	5010	1400
252	20240604	142000	284161635	5020	5020	5020	5020	0
253	20240604	141900	284161635	5020	5020	5020	5020	0
254	20240604	141800	284161635	5020	5020	5020	5020	0
255	20240604	141700	284161635	5020	5020	5020	5020	0
256	20240604	141600	284161635	5020	5020	5020	5020	100
257	20240604	141500	283659635	5030	5030	5030	5030	1
258	20240604	141400	283654605	5020	5020	5020	5020	60
259	20240604	141300	283353405	5020	5020	5020	5020	0
260	20240604	141200	283353405	5020	5020	5020	5020	0
261	20240604	141100	283353405	5020	5020	5020	5020	1
262	20240604	141000	283348385	5020	5020	5020	5020	0
263	20240604	140900	283348385	5020	5020	5020	5020	0
264	20240604	140800	283348385	5020	5020	5020	5020	120
265	20240604	140700	282745985	5020	5020	5020	5020	0
266	20240604	140600	282745985	5020	5020	5020	5020	0
267	20240604	140500	282745985	5020	5020	5020	5020	13
268	20240604	140400	282680725	5020	5020	5020	5020	120
269	20240604	140300	282078325	5030	5030	5030	5030	0
270	20240604	140200	282078325	5030	5030	5030	5030	0
271	20240604	140100	282078325	5030	5030	5030	5030	484
272	20240604	140000	279643805	5040	5040	5040	5040	10
273	20240604	135900	279593405	5040	5040	5040	5040	0
274	20240604	135800	279593405	5040	5040	5040	5040	18
275	20240604	135700	279502685	5030	5040	5040	5030	2
276	20240604	135600	279492615	5030	5030	5030	5030	1
277	20240604	135500	279487585	5040	5040	5040	5040	0
278	20240604	135400	279487585	5040	5040	5040	5040	430
279	20240604	135300	277320385	5040	5030	5040	5030	30
280	20240604	135200	277169465	5030	5040	5040	5030	1218
281	20240604	135100	271030775	5030	5030	5030	5030	40
282	20240604	135000	270829575	5030	5030	5030	5030	353
283	20240604	134900	269053985	5030	5030	5030	5030	708
284	20240604	134800	265492745	5030	5020	5030	5020	1000
285	20240604	134700	260462755	5030	5030	5030	5030	500
286	20240604	134600	257947755	5030	5020	5030	5020	174
287	20240604	134500	257074255	5020	5020	5020	5020	0
288	20240604	134400	257074255	5020	5020	5020	5020	0
289	20240604	134300	257074255	5020	5020	5020	5020	0
290	20240604	134200	257074255	5020	5020	5020	5020	1769
291	20240604	134100	248193875	5020	5020	5020	5020	1
292	20240604	134000	248188855	5010	5010	5010	5010	0
293	20240604	133900	248188855	5010	5010	5010	5010	0
294	20240604	133800	248188855	5010	5010	5010	5010	800
295	20240604	133700	244180855	5020	5020	5020	5020	0
296	20240604	133600	244180855	5020	5020	5020	5020	0
297	20240604	133500	244180855	5020	5020	5020	5020	50
298	20240604	133400	243929855	5020	5020	5020	5020	0
299	20240604	133300	243929855	5020	5020	5020	5020	0
300	20240604	133200	243929855	5020	5020	5020	5020	0
301	20240604	133100	243929855	5020	5020	5020	5020	0
302	20240604	133000	243929855	5020	5020	5020	5020	0
303	20240604	132900	243929855	5020	5020	5020	5020	629
304	20240604	132800	240772275	5020	5020	5020	5020	0
305	20240604	132700	240772275	5020	5020	5020	5020	1
306	20240604	132600	240767255	5020	5020	5020	5020	2
307	20240604	132500	240757215	5020	5020	5020	5020	400
308	20240604	132400	238749215	5020	5020	5020	5020	102
309	20240604	132300	238237175	5010	5010	5010	5010	0
310	20240604	132200	238237175	5010	5010	5010	5010	0
311	20240604	132100	238237175	5010	5010	5010	5010	0
312	20240604	132000	238237175	5010	5010	5010	5010	4
313	20240604	131900	238217135	5020	5020	5020	5020	0
314	20240604	131800	238217135	5020	5020	5020	5020	0
315	20240604	131700	238217135	5020	5020	5020	5020	6
316	20240604	131600	238187015	5010	5010	5010	5010	0
317	20240604	131500	238187015	5010	5010	5010	5010	50
318	20240604	131400	237936515	5010	5010	5010	5010	0
319	20240604	131300	237936515	5010	5010	5010	5010	0
320	20240604	131200	237936515	5010	5010	5010	5010	20
321	20240604	131100	237836315	5010	5010	5010	5010	0
322	20240604	131000	237836315	5010	5010	5010	5010	0
323	20240604	130900	237836315	5010	5010	5010	5010	0
324	20240604	130800	237836315	5010	5010	5010	5010	33
325	20240604	130700	237670985	5010	5010	5010	5010	53
326	20240604	130600	237405455	5010	5010	5010	5010	0
327	20240604	130500	237405455	5010	5010	5010	5010	11
328	20240604	130400	237350345	5010	5010	5010	5010	0
329	20240604	130300	237350345	5010	5010	5010	5010	0
330	20240604	130200	237350345	5010	5010	5010	5010	61
331	20240604	130100	237044735	5010	5010	5010	5010	81
332	20240604	130000	236638925	5010	5010	5010	5010	21
333	20240604	125900	236533715	5020	5020	5020	5020	788
334	20240604	125800	232577955	5020	5020	5020	5020	0
335	20240604	125700	232577955	5020	5020	5020	5020	0
336	20240604	125600	232577955	5020	5020	5020	5020	4
337	20240604	125500	232557875	5010	5010	5010	5010	0
338	20240604	125400	232557875	5010	5010	5010	5010	0
339	20240604	125300	232557875	5010	5010	5010	5010	0
340	20240604	125200	232557875	5010	5010	5010	5010	0
341	20240604	125100	232557875	5010	5010	5010	5010	152
342	20240604	125000	231796355	5010	5010	5010	5010	41
343	20240604	124900	231590945	5010	5010	5010	5010	2
344	20240604	124800	231580925	5000	5010	5010	5000	182
345	20240604	124700	230670725	5020	5020	5020	5020	0
346	20240604	124600	230670725	5020	5020	5020	5020	49
347	20240604	124500	230424745	5020	5020	5020	5020	0
348	20240604	124400	230424745	5020	5020	5020	5020	1
349	20240604	124300	230419725	5020	5020	5020	5020	0
350	20240604	124200	230419725	5020	5020	5020	5020	0
351	20240604	124100	230419725	5020	5020	5020	5020	0
352	20240604	124000	230419725	5020	5020	5020	5020	1677
353	20240604	123900	222001185	5020	5020	5020	5020	0
354	20240604	123800	222001185	5020	5020	5020	5020	203
355	20240604	123700	220982125	5020	5020	5020	5020	1
356	20240604	123600	220977105	5020	5010	5020	5010	4383
357	20240604	123500	199000565	5010	5010	5010	5010	0
358	20240604	123400	199000565	5010	5010	5010	5010	3
359	20240604	123300	198985535	5000	5000	5000	5000	0
360	20240604	123200	198985535	5000	5000	5000	5000	0
361	20240604	123100	198985535	5000	5000	5000	5000	123
362	20240604	123000	198370535	5000	5000	5000	5000	2
363	20240604	122900	198360535	4995	4995	4995	4995	0
364	20240604	122800	198360535	4995	4995	4995	4995	260
365	20240604	122700	197061835	4995	4995	4995	4995	10
366	20240604	122600	197011885	5000	5000	5000	5000	120
367	20240604	122500	196411885	5000	5000	5000	5000	0
368	20240604	122400	196411885	5000	5000	5000	5000	0
369	20240604	122300	196411885	5000	5000	5000	5000	0
370	20240604	122200	196411885	5000	5000	5000	5000	0
371	20240604	122100	196411885	5000	5000	5000	5000	1
372	20240604	122000	196406885	4995	4995	4995	4995	0
373	20240604	121900	196406885	4995	4995	4995	4995	50
374	20240604	121800	196157135	5000	5000	5000	5000	4
375	20240604	121700	196137135	4995	4995	4995	4995	0
376	20240604	121600	196137135	4995	4995	4995	4995	0
377	20240604	121500	196137135	4995	4995	4995	4995	0
378	20240604	121400	196137135	4995	4995	4995	4995	0
379	20240604	121300	196137135	4995	4995	4995	4995	40
380	20240604	121200	195937335	4995	4995	4995	4995	0
381	20240604	121100	195937335	4995	4995	4995	4995	0
382	20240604	121000	195937335	4995	4995	4995	4995	0
383	20240604	120900	195937335	4995	4995	4995	4995	0
384	20240604	120800	195937335	4995	4995	4995	4995	0
385	20240604	120700	195937335	4995	4995	4995	4995	3612
386	20240604	120600	177895395	5000	5000	5000	5000	420
387	20240604	120500	175795395	5000	5000	5000	5000	0
388	20240604	120400	175795395	5000	5000	5000	5000	0
389	20240604	120300	175795395	5000	5000	5000	5000	0
390	20240604	120200	175795395	5000	5000	5000	5000	0
391	20240604	120100	175795395	5000	5000	5000	5000	100
392	20240604	120000	175295395	5000	5000	5000	5000	1
393	20240604	115900	175290395	5000	5000	5000	5000	53
394	20240604	115800	175025395	5010	5010	5010	5010	0
395	20240604	115700	175025395	5010	5010	5010	5010	0
396	20240604	115600	175025395	5010	5010	5010	5010	0
397	20240604	115500	175025395	5010	5000	5010	5000	41
398	20240604	115400	174819995	5010	5010	5010	5010	0
399	20240604	115300	174819995	5010	5010	5010	5010	311
400	20240604	115200	173261885	5010	5010	5010	5010	0
401	20240604	115100	173261885	5010	5010	5010	5010	0
402	20240604	115000	173261885	5010	5010	5010	5010	0
403	20240604	114900	173261885	5010	5010	5010	5010	196
404	20240604	114800	172279925	5020	5020	5020	5020	0
405	20240604	114700	172279925	5020	5020	5020	5020	0
406	20240604	114600	172279925	5020	5010	5020	5010	536
407	20240604	114500	169594245	5010	5010	5010	5010	0
408	20240604	114400	169594245	5010	5010	5010	5010	4
409	20240604	114300	169574205	5000	5000	5000	5000	6
410	20240604	114200	169544205	5000	4995	5000	4995	6209
411	20240604	114100	138504995	4995	4995	4995	4995	0
412	20240604	114000	138504995	4995	4995	4995	4995	0
413	20240604	113900	138504995	4995	4995	4995	4995	0
414	20240604	113800	138504995	4995	4995	4995	4995	0
415	20240604	113700	138504995	4995	4995	4995	4995	5
416	20240604	113600	138480020	4990	4990	4990	4990	50
417	20240604	113500	138230520	4990	4990	4990	4990	0
418	20240604	113400	138230520	4990	4995	4995	4990	110
419	20240604	113300	137681320	4995	4995	4995	4995	0
420	20240604	113200	137681320	4995	4995	4995	4995	0
421	20240604	113100	137681320	4995	4995	4995	4995	3
422	20240604	113000	137666335	4995	4995	4995	4995	0
423	20240604	112900	137666335	4995	4995	4995	4995	0
424	20240604	112800	137666335	4995	4995	4995	4995	0
425	20240604	112700	137666335	4995	4995	4995	4995	0
426	20240604	112600	137666335	4995	4995	4995	4995	10
427	20240604	112500	137616385	4980	4980	4980	4980	0
428	20240604	112400	137616385	4980	4980	4980	4980	0
429	20240604	112300	137616385	4980	4985	4985	4980	35
430	20240604	112200	137441935	4995	4995	4995	4995	0
431	20240604	112100	137441935	4995	4995	4995	4995	0
432	20240604	112000	137441935	4995	4995	4995	4995	0
433	20240604	111900	137441935	4995	4995	4995	4995	0
434	20240604	111800	137441935	4995	4995	4995	4995	0
435	20240604	111700	137441935	4995	4995	4995	4995	0
436	20240604	111600	137441935	4995	4995	4995	4995	11
437	20240604	111500	137386990	4995	4995	4995	4995	0
438	20240604	111400	137386990	4995	4995	4995	4995	0
439	20240604	111300	137386990	4995	4995	4995	4995	0
440	20240604	111200	137386990	4995	4995	4995	4995	0
441	20240604	111100	137386990	4995	4995	4995	4995	0
442	20240604	111000	137386990	4995	4995	4995	4995	5
443	20240604	110900	137362015	4995	4995	4995	4995	1
444	20240604	110800	137357020	4995	4995	4995	4995	518
445	20240604	110700	134769610	4995	4995	4995	4995	0
446	20240604	110600	134769610	4995	4995	4995	4995	0
447	20240604	110500	134769610	4995	4990	4995	4990	126
448	20240604	110400	134140740	4990	4990	4990	4990	145
449	20240604	110300	133417190	4990	4990	4990	4990	0
450	20240604	110200	133417190	4990	4990	4990	4990	1
451	20240604	110100	133412200	4980	4980	4980	4980	0
452	20240604	110000	133412200	4980	4990	4990	4980	141
453	20240604	105900	132710010	4990	4990	4990	4990	19
454	20240604	105800	132615200	4990	4990	4990	4990	0
455	20240604	105700	132615200	4990	4990	4990	4990	0
456	20240604	105600	132615200	4990	4990	4990	4990	1
457	20240604	105500	132610210	4985	4985	4985	4985	104
458	20240604	105400	132091770	4985	4985	4985	4985	0
459	20240604	105300	132091770	4985	4985	4985	4985	0
460	20240604	105200	132091770	4985	4985	4985	4985	0
461	20240604	105100	132091770	4985	4985	4985	4985	1
462	20240604	105000	132086785	4985	4985	4985	4985	995
463	20240604	104900	127126710	4985	4985	4985	4985	3
464	20240604	104800	127111755	4985	4985	4985	4985	10
465	20240604	104700	127061905	4985	4985	4985	4985	0
466	20240604	104600	127061905	4985	4985	4985	4985	0
467	20240604	104500	127061905	4985	4985	4985	4985	0
468	20240604	104400	127061905	4985	4985	4985	4985	100
469	20240604	104300	126563405	4980	4980	4980	4980	0
470	20240604	104200	126563405	4980	4980	4980	4980	0
471	20240604	104100	126563405	4980	4980	4980	4975	490
472	20240604	104000	124123455	4975	4975	4975	4975	180
473	20240604	103900	123227955	4975	4975	4975	4975	0
474	20240604	103800	123227955	4975	4975	4975	4975	0
475	20240604	103700	123227955	4975	4975	4975	4975	0
476	20240604	103600	123227955	4975	4975	4975	4975	0
477	20240604	103500	123227955	4975	4975	4975	4975	650
478	20240604	103400	119994205	4975	4975	4975	4975	400
479	20240604	103300	118004205	4975	4975	4975	4975	451
480	20240604	103200	115760480	4975	4975	4975	4975	0
481	20240604	103100	115760480	4975	4975	4975	4975	500
482	20240604	103000	113272980	4975	4975	4975	4975	10
483	20240604	102900	113223230	4975	4980	4980	4975	51
484	20240604	102800	112969360	4980	4980	4980	4980	0
485	20240604	102700	112969360	4980	4980	4980	4980	0
486	20240604	102600	112969360	4980	4980	4980	4980	0
487	20240604	102500	112969360	4980	4980	4980	4980	0
488	20240604	102400	112969360	4980	4980	4980	4980	21
489	20240604	102300	112864780	4980	4980	4980	4980	0
490	20240604	102200	112864780	4980	4980	4980	4980	0
491	20240604	102100	112864780	4980	4980	4980	4980	0
492	20240604	102000	112864780	4980	4980	4980	4980	5
493	20240604	101900	112839880	4985	4985	4985	4985	0
494	20240604	101800	112839880	4985	4985	4985	4985	0
495	20240604	101700	112839880	4985	4985	4985	4985	2
496	20240604	101600	112829910	4980	4980	4980	4980	0
497	20240604	101500	112829910	4980	4980	4980	4980	0
498	20240604	101400	112829910	4980	4980	4980	4980	101
499	20240604	101300	112326930	4980	4980	4980	4980	10
500	20240604	101200	112277130	4980	4985	4985	4980	783
501	20240604	101100	108377750	4985	4985	4985	4985	0
502	20240604	101000	108377750	4985	4980	4985	4980	23
503	20240604	100900	108263205	4980	4980	4980	4980	0
504	20240604	100800	108263205	4980	4980	4980	4980	2
505	20240604	100700	108253245	4980	4980	4980	4980	0
506	20240604	100600	108253245	4980	4980	4980	4980	422
507	20240604	100500	106151685	4980	4980	4980	4980	0
508	20240604	100400	106151685	4980	4980	4980	4980	0
509	20240604	100300	106151685	4980	4980	4980	4980	500
510	20240604	100200	103661685	4985	4985	4985	4985	44
511	20240604	100100	103442345	4985	4985	4985	4985	48
512	20240604	100000	103203065	4985	4985	4985	4985	8
513	20240604	095900	103163185	4985	4985	4985	4985	200
514	20240604	095800	102166185	4985	4985	4985	4985	3
515	20240604	095700	102151230	4985	4985	4985	4985	583
516	20240604	095600	99244975	4985	4985	4985	4985	102
517	20240604	095500	98736505	4985	4985	4985	4985	0
518	20240604	095400	98736505	4985	4985	4985	4985	0
519	20240604	095300	98736505	4985	4985	4985	4985	0
520	20240604	095200	98736505	4985	4985	4985	4985	3
521	20240604	095100	98721550	4985	4985	4985	4985	2
522	20240604	095000	98711580	4985	4990	4990	4985	164
523	20240604	094900	97893535	4985	4985	4985	4985	119
524	20240604	094800	97300320	4985	4985	4985	4985	0
525	20240604	094700	97300320	4985	4985	4985	4985	20
526	20240604	094600	97200620	4985	4985	4985	4985	1
527	20240604	094500	97195635	4980	4980	4980	4980	0
528	20240604	094400	97195635	4980	4980	4980	4980	0
529	20240604	094300	97195635	4980	4980	4980	4980	0
530	20240604	094200	97195635	4980	4980	4980	4980	0
531	20240604	094100	97195635	4980	4980	4980	4980	900
532	20240604	094000	92713635	4985	4985	4985	4985	1
533	20240604	093900	92708650	4985	4985	4985	4985	3
534	20240604	093800	92693695	4985	4985	4985	4985	0
535	20240604	093700	92693695	4985	4980	4985	4980	255
536	20240604	093600	91423215	4980	4980	4980	4980	0
537	20240604	093500	91423215	4980	4980	4980	4980	76
538	20240604	093400	91044735	4980	4980	4980	4980	1380
539	20240604	093300	84172335	4985	4985	4985	4985	510
540	20240604	093200	81629985	4985	4985	4985	4985	173
541	20240604	093100	80767580	4985	4985	4985	4985	648
542	20240604	093000	77537300	4980	4985	4985	4980	210
543	20240604	092900	76491450	4985	4985	4985	4985	0
544	20240604	092800	76491450	4985	4985	4985	4985	1488
545	20240604	092700	69073770	4985	4985	4985	4985	821
546	20240604	092600	64981085	4985	4985	4985	4985	0
547	20240604	092500	64981085	4985	4995	4995	4985	396
548	20240604	092400	63004025	4990	4990	4990	4990	454
549	20240604	092300	60738565	4990	4990	4990	4990	0
550	20240604	092200	60738565	4990	4990	4990	4990	1869
551	20240604	092100	51412255	4990	4990	4990	4990	1000
552	20240604	092000	46422255	5000	5000	5000	5000	1274
553	20240604	091900	40052255	5000	4995	5000	4995	354
554	20240604	091800	38283935	5000	5000	5000	4995	2342
555	20240604	091700	26578935	5000	5000	5000	5000	252
556	20240604	091600	25318935	5010	5010	5010	5010	22
557	20240604	091500	25208715	5010	5010	5010	5010	11
558	20240604	091400	25153605	5000	5000	5000	5000	442
559	20240604	091300	22943605	5010	5010	5010	5010	6
560	20240604	091200	22913545	5010	5010	5010	5010	5
561	20240604	091100	22888495	4985	4995	4995	4985	129
562	20240604	091000	22245220	4995	4995	4995	4995	500
563	20240604	090900	19747720	4985	4985	4985	4985	66
564	20240604	090800	19418710	4995	4995	4995	4995	985
565	20240604	090700	14498635	5000	5000	5000	4995	1067
566	20240604	090600	9165635	4995	5010	5020	4995	722
567	20240604	090500	5557930	5020	5020	5020	5020	83
568	20240604	090400	5141270	5030	5030	5030	5030	0
569	20240604	090300	5141270	5030	5000	5030	5000	3
570	20240604	090200	5126240	5000	5030	5030	5000	26
571	20240604	090100	4996150	5030	5030	5030	5030	770
572	20240604	090000	1123050	5030	5000	5030	5000	224