KissMeData/059100/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	194100	62435240	5000	5000	5000	5000	151
3	20240626	194000	62435240	5000	5000	5000	5000	0
4	20240626	193900	62435240	5000	5000	5000	5000	0
5	20240626	193800	62435240	5000	5000	5000	5000	0
6	20240626	193700	62435240	5000	5000	5000	5000	0
7	20240626	193600	62435240	5000	5000	5000	5000	0
8	20240626	193500	62435240	5000	5000	5000	5000	0
9	20240626	193400	62435240	5000	5000	5000	5000	0
10	20240626	193300	62435240	5000	5000	5000	5000	0
11	20240626	193200	62435240	5000	5000	5000	5000	0
12	20240626	193100	62435240	5000	5000	5000	5000	0
13	20240626	193000	62435240	5000	5000	5000	5000	0
14	20240626	192900	62435240	5000	5000	5000	5000	0
15	20240626	192800	62435240	5000	5000	5000	5000	0
16	20240626	192700	62435240	5000	5000	5000	5000	0
17	20240626	192600	62435240	5000	5000	5000	5000	0
18	20240626	192500	62435240	5000	5000	5000	5000	0
19	20240626	192400	62435240	5000	5000	5000	5000	0
20	20240626	192300	62435240	5000	5000	5000	5000	0
21	20240626	192200	62435240	5000	5000	5000	5000	0
22	20240626	192100	62435240	5000	5000	5000	5000	0
23	20240626	192000	62435240	5000	5000	5000	5000	0
24	20240626	191900	62435240	5000	5000	5000	5000	0
25	20240626	191800	62435240	5000	5000	5000	5000	0
26	20240626	191700	62435240	5000	5000	5000	5000	0
27	20240626	191600	62435240	5000	5000	5000	5000	0
28	20240626	191500	62435240	5000	5000	5000	5000	0
29	20240626	191400	62435240	5000	5000	5000	5000	0
30	20240626	191300	62435240	5000	5000	5000	5000	0
31	20240626	191200	62435240	5000	5000	5000	5000	0
32	20240626	191100	62435240	5000	5000	5000	5000	151
33	20240626	191000	62435240	5000	5000	5000	5000	0
34	20240626	190900	62435240	5000	5000	5000	5000	0
35	20240626	190800	62435240	5000	5000	5000	5000	0
36	20240626	190700	62435240	5000	5000	5000	5000	0
37	20240626	190600	62435240	5000	5000	5000	5000	0
38	20240626	190500	62435240	5000	5000	5000	5000	0
39	20240626	190400	62435240	5000	5000	5000	5000	0
40	20240626	190300	62435240	5000	5000	5000	5000	0
41	20240626	190200	62435240	5000	5000	5000	5000	0
42	20240626	190100	62435240	5000	5000	5000	5000	0
43	20240626	190000	62435240	5000	5000	5000	5000	0
44	20240626	185900	62435240	5000	5000	5000	5000	0
45	20240626	185800	62435240	5000	5000	5000	5000	0
46	20240626	185700	62435240	5000	5000	5000	5000	0
47	20240626	185600	62435240	5000	5000	5000	5000	0
48	20240626	185500	62435240	5000	5000	5000	5000	0
49	20240626	185400	62435240	5000	5000	5000	5000	0
50	20240626	185300	62435240	5000	5000	5000	5000	0
51	20240626	185200	62435240	5000	5000	5000	5000	0
52	20240626	185100	62435240	5000	5000	5000	5000	0
53	20240626	185000	62435240	5000	5000	5000	5000	0
54	20240626	184900	62435240	5000	5000	5000	5000	0
55	20240626	184800	62435240	5000	5000	5000	5000	0
56	20240626	184700	62435240	5000	5000	5000	5000	0
57	20240626	184600	62435240	5000	5000	5000	5000	0
58	20240626	184500	62435240	5000	5000	5000	5000	0
59	20240626	184400	62435240	5000	5000	5000	5000	0
60	20240626	184300	62435240	5000	5000	5000	5000	0
61	20240626	184200	62435240	5000	5000	5000	5000	0
62	20240626	184100	62435240	5000	5000	5000	5000	151
63	20240626	184000	62435240	5000	5000	5000	5000	0
64	20240626	183900	62435240	5000	5000	5000	5000	0
65	20240626	183800	62435240	5000	5000	5000	5000	0
66	20240626	183700	62435240	5000	5000	5000	5000	0
67	20240626	183600	62435240	5000	5000	5000	5000	0
68	20240626	183500	62435240	5000	5000	5000	5000	0
69	20240626	183400	62435240	5000	5000	5000	5000	0
70	20240626	183300	62435240	5000	5000	5000	5000	0
71	20240626	183200	62435240	5000	5000	5000	5000	0
72	20240626	183100	62435240	5000	5000	5000	5000	0
73	20240626	183000	62435240	5000	5000	5000	5000	0
74	20240626	182900	62435240	5000	5000	5000	5000	0
75	20240626	182800	62435240	5000	5000	5000	5000	0
76	20240626	182700	62435240	5000	5000	5000	5000	0
77	20240626	182600	62435240	5000	5000	5000	5000	0
78	20240626	182500	62435240	5000	5000	5000	5000	0
79	20240626	182400	62435240	5000	5000	5000	5000	0
80	20240626	182300	62435240	5000	5000	5000	5000	0
81	20240626	182200	62435240	5000	5000	5000	5000	0
82	20240626	182100	62435240	5000	5000	5000	5000	0
83	20240626	182000	62435240	5000	5000	5000	5000	0
84	20240626	181900	62435240	5000	5000	5000	5000	0
85	20240626	181800	62435240	5000	5000	5000	5000	0
86	20240626	181700	62435240	5000	5000	5000	5000	0
87	20240626	181600	62435240	5000	5000	5000	5000	0
88	20240626	181500	62435240	5000	5000	5000	5000	0
89	20240626	181400	62435240	5000	5000	5000	5000	0
90	20240626	181300	62435240	5000	5000	5000	5000	0
91	20240626	181200	62435240	5000	5000	5000	5000	0
92	20240626	181100	62435240	5000	5000	5000	5000	151
93	20240626	181000	62435240	5000	5000	5000	5000	0
94	20240626	180900	62435240	5000	5000	5000	5000	0
95	20240626	180800	62435240	5000	5000	5000	5000	0
96	20240626	180700	62435240	5000	5000	5000	5000	0
97	20240626	180600	62435240	5000	5000	5000	5000	0
98	20240626	180500	62435240	5000	5000	5000	5000	0
99	20240626	180400	62435240	5000	5000	5000	5000	0
100	20240626	180300	62435240	5000	5000	5000	5000	0
101	20240626	180200	62435240	5000	5000	5000	5000	0
102	20240626	180100	62435240	5000	5000	5000	5000	0
103	20240626	180000	62435240	5000	5000	5000	5000	0
104	20240626	175900	62435240	5000	5000	5000	5000	0
105	20240626	175800	62435240	5000	5000	5000	5000	0
106	20240626	175700	62435240	5000	5000	5000	5000	0
107	20240626	175600	62435240	5000	5000	5000	5000	0
108	20240626	175500	62435240	5000	5000	5000	5000	0
109	20240626	175400	62435240	5000	5000	5000	5000	0
110	20240626	175300	62435240	5000	5000	5000	5000	0
111	20240626	175200	62435240	5000	5000	5000	5000	0
112	20240626	175100	62435240	5000	5000	5000	5000	0
113	20240626	175000	62435240	5000	5000	5000	5000	0
114	20240626	174900	62435240	5000	5000	5000	5000	0
115	20240626	174800	62435240	5000	5000	5000	5000	0
116	20240626	174700	62435240	5000	5000	5000	5000	0
117	20240626	174600	62435240	5000	5000	5000	5000	0
118	20240626	174500	62435240	5000	5000	5000	5000	0
119	20240626	174400	62435240	5000	5000	5000	5000	0
120	20240626	174300	62435240	5000	5000	5000	5000	0
121	20240626	174200	62435240	5000	5000	5000	5000	0
122	20240626	174100	62435240	5000	5000	5000	5000	151
123	20240626	174000	62435240	5000	5000	5000	5000	0
124	20240626	173900	62435240	5000	5000	5000	5000	0
125	20240626	173800	62435240	5000	5000	5000	5000	0
126	20240626	173700	62435240	5000	5000	5000	5000	0
127	20240626	173600	62435240	5000	5000	5000	5000	0
128	20240626	173500	62435240	5000	5000	5000	5000	0
129	20240626	173400	62435240	5000	5000	5000	5000	0
130	20240626	173300	62435240	5000	5000	5000	5000	0
131	20240626	173200	62435240	5000	5000	5000	5000	0
132	20240626	173100	62435240	5000	5000	5000	5000	0
133	20240626	173000	62435240	5000	5000	5000	5000	0
134	20240626	172900	62435240	5000	5000	5000	5000	0
135	20240626	172800	62435240	5000	5000	5000	5000	0
136	20240626	172700	62435240	5000	5000	5000	5000	0
137	20240626	172600	62435240	5000	5000	5000	5000	0
138	20240626	172500	62435240	5000	5000	5000	5000	0
139	20240626	172400	62435240	5000	5000	5000	5000	0
140	20240626	172300	62435240	5000	5000	5000	5000	0
141	20240626	172200	62435240	5000	5000	5000	5000	0
142	20240626	172100	62435240	5000	5000	5000	5000	0
143	20240626	172000	62435240	5000	5000	5000	5000	0
144	20240626	171900	62435240	5000	5000	5000	5000	0
145	20240626	171800	62435240	5000	5000	5000	5000	0
146	20240626	171700	62435240	5000	5000	5000	5000	0
147	20240626	171600	62435240	5000	5000	5000	5000	0
148	20240626	171500	62435240	5000	5000	5000	5000	0
149	20240626	171400	62435240	5000	5000	5000	5000	0
150	20240626	171300	62435240	5000	5000	5000	5000	0
151	20240626	171200	62435240	5000	5000	5000	5000	0
152	20240626	171100	62435240	5000	5000	5000	5000	151
153	20240626	171000	62435240	5000	5000	5000	5000	0
154	20240626	170900	62435240	5000	5000	5000	5000	0
155	20240626	170800	62435240	5000	5000	5000	5000	0
156	20240626	170700	62435240	5000	5000	5000	5000	0
157	20240626	170600	62435240	5000	5000	5000	5000	0
158	20240626	170500	62435240	5000	5000	5000	5000	0
159	20240626	170400	62435240	5000	5000	5000	5000	0
160	20240626	170300	62435240	5000	5000	5000	5000	0
161	20240626	170200	62435240	5000	5000	5000	5000	0
162	20240626	170100	62435240	5000	5000	5000	5000	0
163	20240626	170000	62435240	5000	5000	5000	5000	0
164	20240626	165900	62435240	5000	5000	5000	5000	0
165	20240626	165800	62435240	5000	5000	5000	5000	0
166	20240626	165700	62435240	5000	5000	5000	5000	0
167	20240626	165600	62435240	5000	5000	5000	5000	0
168	20240626	165500	62435240	5000	5000	5000	5000	0
169	20240626	165400	62435240	5000	5000	5000	5000	0
170	20240626	165300	62435240	5000	5000	5000	5000	0
171	20240626	165200	62435240	5000	5000	5000	5000	0
172	20240626	165100	62435240	5000	5000	5000	5000	0
173	20240626	165000	62435240	5000	5000	5000	5000	0
174	20240626	164900	62435240	5000	5000	5000	5000	0
175	20240626	164800	62435240	5000	5000	5000	5000	0
176	20240626	164700	62435240	5000	5000	5000	5000	0
177	20240626	164600	62435240	5000	5000	5000	5000	0
178	20240626	164500	62435240	5000	5000	5000	5000	0
179	20240626	164400	62435240	5000	5000	5000	5000	0
180	20240626	164300	62435240	5000	5000	5000	5000	0
181	20240626	164200	62435240	5000	5000	5000	5000	0
182	20240626	164100	62435240	5000	5000	5000	5000	151
183	20240626	164000	62435240	5000	5000	5000	5000	0
184	20240626	163900	62435240	5000	5000	5000	5000	0
185	20240626	163800	62435240	5000	5000	5000	5000	0
186	20240626	163700	62435240	5000	5000	5000	5000	0
187	20240626	163600	62435240	5000	5000	5000	5000	0
188	20240626	163500	62435240	5000	5000	5000	5000	0
189	20240626	163400	62435240	5000	5000	5000	5000	0
190	20240626	163300	62435240	5000	5000	5000	5000	0
191	20240626	163200	62435240	5000	5000	5000	5000	0
192	20240626	163100	62435240	5000	5000	5000	5000	0
193	20240626	163000	62435240	5000	5000	5000	5000	0
194	20240626	162900	62435240	5000	5000	5000	5000	0
195	20240626	162800	62435240	5000	5000	5000	5000	0
196	20240626	162700	62435240	5000	5000	5000	5000	0
197	20240626	162600	62435240	5000	5000	5000	5000	0
198	20240626	162500	62435240	5000	5000	5000	5000	0
199	20240626	162400	62435240	5000	5000	5000	5000	0
200	20240626	162300	62435240	5000	5000	5000	5000	0
201	20240626	162200	62435240	5000	5000	5000	5000	0
202	20240626	162100	62435240	5000	5000	5000	5000	0
203	20240626	162000	62435240	5000	5000	5000	5000	0
204	20240626	161900	62435240	5000	5000	5000	5000	0
205	20240626	161800	62435240	5000	5000	5000	5000	0
206	20240626	161700	62435240	5000	5000	5000	5000	0
207	20240626	161600	62435240	5000	5000	5000	5000	0
208	20240626	161500	62435240	5000	5000	5000	5000	0
209	20240626	161400	62435240	5000	5000	5000	5000	0
210	20240626	161300	62435240	5000	5000	5000	5000	0
211	20240626	161200	62435240	5000	5000	5000	5000	0
212	20240626	161100	62435240	5000	5000	5000	5000	151
213	20240626	161000	62435240	5000	5000	5000	5000	0
214	20240626	160900	62435240	5000	5000	5000	5000	0
215	20240626	160800	62435240	5000	5000	5000	5000	0
216	20240626	160700	62435240	5000	5000	5000	5000	0
217	20240626	160600	62435240	5000	5000	5000	5000	0
218	20240626	160500	62435240	5000	5000	5000	5000	0
219	20240626	160400	62435240	5000	5000	5000	5000	0
220	20240626	160300	62435240	5000	5000	5000	5000	0
221	20240626	160200	62435240	5000	5000	5000	5000	0
222	20240626	160100	62435240	5000	5000	5000	5000	0
223	20240626	160000	62435240	5000	5000	5000	5000	0
224	20240626	155900	62435240	5000	5000	5000	5000	0
225	20240626	155800	62435240	5000	5000	5000	5000	0
226	20240626	155700	62435240	5000	5000	5000	5000	0
227	20240626	155600	62435240	5000	5000	5000	5000	0
228	20240626	155500	62435240	5000	5000	5000	5000	0
229	20240626	155400	62435240	5000	5000	5000	5000	0
230	20240626	155300	62435240	5000	5000	5000	5000	0
231	20240626	155200	62435240	5000	5000	5000	5000	0
232	20240626	155100	62435240	5000	5000	5000	5000	0
233	20240626	155000	62435240	5000	5000	5000	5000	0
234	20240626	154900	62435240	5000	5000	5000	5000	0
235	20240626	154800	62435240	5000	5000	5000	5000	0
236	20240626	154700	62435240	5000	5000	5000	5000	0
237	20240626	154600	62435240	5000	5000	5000	5000	0
238	20240626	154500	62435240	5000	5000	5000	5000	0
239	20240626	154400	62435240	5000	5000	5000	5000	0
240	20240626	154300	62435240	5000	5000	5000	5000	0
241	20240626	154200	62435240	5000	5000	5000	5000	0
242	20240626	154100	62435240	5000	5000	5000	5000	151
243	20240626	154000	62435240	5000	5000	5000	5000	0
244	20240626	153900	62435240	5000	5000	5000	5000	0
245	20240626	153800	62435240	5000	5000	5000	5000	0
246	20240626	153700	62435240	5000	5000	5000	5000	0
247	20240626	153600	62435240	5000	5000	5000	5000	0
248	20240626	153500	62435240	5000	5000	5000	5000	0
249	20240626	153400	62435240	5000	5000	5000	5000	0
250	20240626	153300	62435240	5000	5000	5000	5000	0
251	20240626	153200	62435240	5000	5000	5000	5000	0
252	20240626	153100	62435240	5000	5000	5000	5000	0
253	20240626	153000	62435240	5000	5000	5000	5000	151
254	20240626	152900	61680240	5020	5020	5020	5020	0
255	20240626	152800	61680240	5020	5020	5020	5020	0
256	20240626	152700	61680240	5020	5020	5020	5020	0
257	20240626	152600	61680240	5020	5020	5020	5020	0
258	20240626	152500	61680240	5020	5020	5020	5020	0
259	20240626	152400	61680240	5020	5020	5020	5020	0
260	20240626	152300	61680240	5020	5020	5020	5020	0
261	20240626	152200	61680240	5020	5020	5020	5020	0
262	20240626	152100	61680240	5020	5020	5020	5020	0
263	20240626	152000	61680240	5020	5020	5020	5020	0
264	20240626	151900	61680240	5020	5020	5020	5020	0
265	20240626	151800	61680240	5020	5020	5020	5020	1
266	20240626	151700	61675220	5000	5000	5000	5000	0
267	20240626	151600	61675220	5000	5000	5000	5000	0
268	20240626	151500	61675220	5000	5020	5020	5000	78
269	20240626	151400	61284930	5000	5000	5000	5000	0
270	20240626	151300	61284930	5000	5000	5000	5000	0
271	20240626	151200	61284930	5000	5000	5000	5000	0
272	20240626	151100	61284930	5000	5000	5000	5000	0
273	20240626	151000	61284930	5000	5000	5000	5000	0
274	20240626	150900	61284930	5000	5000	5000	5000	0
275	20240626	150800	61284930	5000	5000	5000	5000	1
276	20240626	150700	61279930	5010	5020	5020	5010	26
277	20240626	150600	61149600	5020	5020	5020	5020	10
278	20240626	150500	61099400	5020	5020	5020	5020	0
279	20240626	150400	61099400	5020	5020	5020	5020	0
280	20240626	150300	61099400	5020	5020	5020	5020	0
281	20240626	150200	61099400	5020	5020	5020	5020	2
282	20240626	150100	61089360	5020	5020	5020	5020	0
283	20240626	150000	61089360	5020	5020	5020	5020	0
284	20240626	145900	61089360	5020	5020	5020	5020	1
285	20240626	145800	61084340	5020	5020	5020	5020	0
286	20240626	145700	61084340	5020	5020	5020	5020	0
287	20240626	145600	61084340	5020	5020	5020	5020	0
288	20240626	145500	61084340	5020	5020	5020	5020	0
289	20240626	145400	61084340	5020	5020	5020	5020	0
290	20240626	145300	61084340	5020	5020	5020	5020	0
291	20240626	145200	61084340	5020	5020	5020	5020	0
292	20240626	145100	61084340	5020	5020	5020	5020	0
293	20240626	145000	61084340	5020	5020	5020	5020	0
294	20240626	144900	61084340	5020	5020	5020	5020	0
295	20240626	144800	61084340	5020	5020	5020	5020	0
296	20240626	144700	61084340	5020	5000	5020	5000	8
297	20240626	144600	61044320	5020	5020	5020	5020	0
298	20240626	144500	61044320	5020	5020	5020	5020	0
299	20240626	144400	61044320	5020	5020	5020	5020	0
300	20240626	144300	61044320	5020	5020	5020	5020	0
301	20240626	144200	61044320	5020	5020	5020	5020	0
302	20240626	144100	61044320	5020	5020	5020	5020	0
303	20240626	144000	61044320	5020	5020	5020	5020	0
304	20240626	143900	61044320	5020	5020	5020	5020	0
305	20240626	143800	61044320	5020	5020	5020	5020	0
306	20240626	143700	61044320	5020	5020	5020	5020	0
307	20240626	143600	61044320	5020	5020	5020	5020	0
308	20240626	143500	61044320	5020	5020	5020	5020	0
309	20240626	143400	61044320	5020	5020	5020	5020	0
310	20240626	143300	61044320	5020	5020	5020	5020	0
311	20240626	143200	61044320	5020	5020	5020	5020	0
312	20240626	143100	61044320	5020	5020	5020	5020	0
313	20240626	143000	61044320	5020	5020	5020	5020	0
314	20240626	142900	61044320	5020	5020	5020	5020	0
315	20240626	142800	61044320	5020	5020	5020	5020	0
316	20240626	142700	61044320	5020	5020	5020	5020	0
317	20240626	142600	61044320	5020	5020	5020	5020	0
318	20240626	142500	61044320	5020	5020	5020	5020	0
319	20240626	142400	61044320	5020	5020	5020	5020	0
320	20240626	142300	61044320	5020	5020	5020	5020	0
321	20240626	142200	61044320	5020	5020	5020	5020	0
322	20240626	142100	61044320	5020	5020	5020	5020	0
323	20240626	142000	61044320	5020	5020	5020	5020	0
324	20240626	141900	61044320	5020	5020	5020	5020	0
325	20240626	141800	61044320	5020	5020	5020	5020	22
326	20240626	141700	60933880	5020	5020	5020	5020	0
327	20240626	141600	60933880	5020	4975	5020	4975	2
328	20240626	141500	60923885	4965	4995	4995	4965	1011
329	20240626	141400	55890790	5030	5030	5030	5030	0
330	20240626	141300	55890790	5030	5030	5030	5030	30
331	20240626	141200	55739890	5030	5030	5030	5030	0
332	20240626	141100	55739890	5030	5030	5030	5030	0
333	20240626	141000	55739890	5030	5030	5030	5030	0
334	20240626	140900	55739890	5030	5030	5030	5030	0
335	20240626	140800	55739890	5030	5030	5030	5030	0
336	20240626	140700	55739890	5030	5030	5030	5030	0
337	20240626	140600	55739890	5030	5030	5030	5030	0
338	20240626	140500	55739890	5030	5030	5030	5030	29
339	20240626	140400	55594020	5020	5020	5020	5020	0
340	20240626	140300	55594020	5020	5020	5020	5020	0
341	20240626	140200	55594020	5020	5020	5020	5020	0
342	20240626	140100	55594020	5020	5020	5020	5020	0
343	20240626	140000	55594020	5020	5020	5020	5020	0
344	20240626	135900	55594020	5020	5020	5020	5020	1
345	20240626	135800	55589000	4995	4995	4995	4995	0
346	20240626	135700	55589000	4995	4995	4995	4995	2
347	20240626	135600	55579010	5030	5030	5030	5030	0
348	20240626	135500	55579010	5030	5030	5030	5030	0
349	20240626	135400	55579010	5030	5030	5030	5030	0
350	20240626	135300	55579010	5030	5030	5030	5030	0
351	20240626	135200	55579010	5030	5030	5030	5030	0
352	20240626	135100	55579010	5030	5030	5030	5030	0
353	20240626	135000	55579010	5030	5030	5030	5030	0
354	20240626	134900	55579010	5030	5030	5030	5030	0
355	20240626	134800	55579010	5030	5030	5030	5030	0
356	20240626	134700	55579010	5030	5030	5030	5030	0
357	20240626	134600	55579010	5030	5030	5030	5030	1
358	20240626	134500	55573980	5030	5030	5030	5030	0
359	20240626	134400	55573980	5030	5000	5030	5000	11
360	20240626	134300	55518680	4990	4990	4990	4990	0
361	20240626	134200	55518680	4990	4990	4990	4990	0
362	20240626	134100	55518680	4990	4990	4990	4990	0
363	20240626	134000	55518680	4990	4990	4990	4990	0
364	20240626	133900	55518680	4990	4990	4990	4990	0
365	20240626	133800	55518680	4990	4990	4990	4990	0
366	20240626	133700	55518680	4990	4990	4990	4990	0
367	20240626	133600	55518680	4990	4990	4990	4990	0
368	20240626	133500	55518680	4990	5000	5000	4990	86
369	20240626	133400	55089420	5030	5030	5030	5030	0
370	20240626	133300	55089420	5030	5030	5030	5030	0
371	20240626	133200	55089420	5030	5030	5030	5030	0
372	20240626	133100	55089420	5030	5030	5030	5030	0
373	20240626	133000	55089420	5030	5030	5030	5030	0
374	20240626	132900	55089420	5030	5030	5030	5030	0
375	20240626	132800	55089420	5030	5030	5030	5030	0
376	20240626	132700	55089420	5030	5030	5030	5030	0
377	20240626	132600	55089420	5030	5030	5030	5030	0
378	20240626	132500	55089420	5030	5030	5030	5030	0
379	20240626	132400	55089420	5030	5030	5030	5030	0
380	20240626	132300	55089420	5030	5030	5030	5030	0
381	20240626	132200	55089420	5030	5030	5030	5030	1
382	20240626	132100	55084390	5000	5000	5000	5000	0
383	20240626	132000	55084390	5000	5000	5000	5000	0
384	20240626	131900	55084390	5000	5020	5020	5000	29
385	20240626	131800	54939050	5050	5050	5050	5050	0
386	20240626	131700	54939050	5050	5050	5050	5050	0
387	20240626	131600	54939050	5050	5050	5050	5050	0
388	20240626	131500	54939050	5050	5050	5050	5050	0
389	20240626	131400	54939050	5050	5050	5050	5050	1
390	20240626	131300	54934000	5010	5010	5010	5010	0
391	20240626	131200	54934000	5010	5010	5010	5010	0
392	20240626	131100	54934000	5010	5010	5010	5010	0
393	20240626	131000	54934000	5010	5010	5010	5010	0
394	20240626	130900	54934000	5010	5010	5010	5010	0
395	20240626	130800	54934000	5010	5010	5010	5010	0
396	20240626	130700	54934000	5010	5010	5010	5010	0
397	20240626	130600	54934000	5010	5010	5010	5010	0
398	20240626	130500	54934000	5010	5010	5010	5010	0
399	20240626	130400	54934000	5010	5010	5010	5010	0
400	20240626	130300	54934000	5010	5010	5010	5010	0
401	20240626	130200	54934000	5010	5010	5010	5010	0
402	20240626	130100	54934000	5010	5010	5010	5010	0
403	20240626	130000	54934000	5010	5010	5010	5010	1
404	20240626	125900	54928990	5050	5050	5050	5050	0
405	20240626	125800	54928990	5050	5050	5050	5050	0
406	20240626	125700	54928990	5050	5050	5050	5050	0
407	20240626	125600	54928990	5050	5050	5050	5050	0
408	20240626	125500	54928990	5050	5050	5050	5050	0
409	20240626	125400	54928990	5050	5050	5050	5050	0
410	20240626	125300	54928990	5050	5050	5050	5050	0
411	20240626	125200	54928990	5050	5050	5050	5050	0
412	20240626	125100	54928990	5050	5050	5050	5050	0
413	20240626	125000	54928990	5050	5050	5050	5050	0
414	20240626	124900	54928990	5050	5050	5050	5050	0
415	20240626	124800	54928990	5050	5050	5050	5050	0
416	20240626	124700	54928990	5050	5050	5050	5050	0
417	20240626	124600	54928990	5050	5050	5050	5050	0
418	20240626	124500	54928990	5050	5050	5050	5050	0
419	20240626	124400	54928990	5050	5050	5050	5050	0
420	20240626	124300	54928990	5050	5050	5050	5050	0
421	20240626	124200	54928990	5050	5050	5050	5050	0
422	20240626	124100	54928990	5050	5050	5050	5050	0
423	20240626	124000	54928990	5050	5050	5050	5050	0
424	20240626	123900	54928990	5050	5050	5050	5050	0
425	20240626	123800	54928990	5050	5050	5050	5050	0
426	20240626	123700	54928990	5050	5050	5050	5050	0
427	20240626	123600	54928990	5050	5050	5050	5050	0
428	20240626	123500	54928990	5050	5050	5050	5050	0
429	20240626	123400	54928990	5050	5050	5050	5050	0
430	20240626	123300	54928990	5050	5050	5050	5050	0
431	20240626	123200	54928990	5050	5050	5050	5050	1
432	20240626	123100	54923940	5000	5000	5000	5000	0
433	20240626	123000	54923940	5000	5000	5000	5000	0
434	20240626	122900	54923940	5000	5010	5010	5000	314
435	20240626	122800	53353790	5040	5040	5040	5040	0
436	20240626	122700	53353790	5040	5040	5040	5040	0
437	20240626	122600	53353790	5040	5040	5040	5040	0
438	20240626	122500	53353790	5040	5040	5040	5040	0
439	20240626	122400	53353790	5040	5040	5040	5040	6
440	20240626	122300	53323550	5040	5040	5040	5040	0
441	20240626	122200	53323550	5040	5040	5040	5040	0
442	20240626	122100	53323550	5040	5040	5040	5040	0
443	20240626	122000	53323550	5040	5040	5040	5040	0
444	20240626	121900	53323550	5040	5040	5040	5040	4
445	20240626	121800	53303390	5040	5040	5040	5040	0
446	20240626	121700	53303390	5040	5040	5040	5040	0
447	20240626	121600	53303390	5040	5040	5040	5040	0
448	20240626	121500	53303390	5040	5040	5040	5040	1
449	20240626	121400	53298350	5040	5040	5040	5040	0
450	20240626	121300	53298350	5040	5040	5040	5040	0
451	20240626	121200	53298350	5040	5040	5040	5040	0
452	20240626	121100	53298350	5040	5040	5040	5040	0
453	20240626	121000	53298350	5040	5040	5040	5040	0
454	20240626	120900	53298350	5040	5040	5040	5040	0
455	20240626	120800	53298350	5040	5040	5040	5040	0
456	20240626	120700	53298350	5040	5040	5040	5040	0
457	20240626	120600	53298350	5040	5040	5040	5040	0
458	20240626	120500	53298350	5040	5040	5040	5040	0
459	20240626	120400	53298350	5040	5040	5040	5040	0
460	20240626	120300	53298350	5040	5040	5040	5040	0
461	20240626	120200	53298350	5040	5040	5040	5040	0
462	20240626	120100	53298350	5040	5040	5040	5040	0
463	20240626	120000	53298350	5040	5040	5040	5040	0
464	20240626	115900	53298350	5040	5040	5040	5040	0
465	20240626	115800	53298350	5040	5040	5040	5040	0
466	20240626	115700	53298350	5040	5040	5040	5040	0
467	20240626	115600	53298350	5040	5040	5040	5040	0
468	20240626	115500	53298350	5040	5040	5040	5040	0
469	20240626	115400	53298350	5040	5040	5040	5040	22
470	20240626	115300	53187470	5040	5040	5040	5040	0
471	20240626	115200	53187470	5040	5040	5040	5040	0
472	20240626	115100	53187470	5040	5040	5040	5040	0
473	20240626	115000	53187470	5040	5040	5040	5040	0
474	20240626	114900	53187470	5040	5040	5040	5040	0
475	20240626	114800	53187470	5040	5040	5040	5040	0
476	20240626	114700	53187470	5040	5040	5040	5040	0
477	20240626	114600	53187470	5040	5040	5040	5040	19
478	20240626	114500	53091710	5010	5010	5010	5010	0
479	20240626	114400	53091710	5010	5010	5010	5010	0
480	20240626	114300	53091710	5010	5010	5010	5010	0
481	20240626	114200	53091710	5010	5010	5010	5010	0
482	20240626	114100	53091710	5010	5010	5010	5010	0
483	20240626	114000	53091710	5010	5010	5010	5010	0
484	20240626	113900	53091710	5010	5010	5010	5010	0
485	20240626	113800	53091710	5010	5010	5010	5010	1891
486	20240626	113700	43617800	5010	5010	5010	5010	0
487	20240626	113600	43617800	5010	5010	5010	5010	0
488	20240626	113500	43617800	5010	5010	5010	5010	135
489	20240626	113400	42941450	5010	5010	5010	5010	0
490	20240626	113300	42941450	5010	5010	5010	5010	0
491	20240626	113200	42941450	5010	5010	5010	5010	0
492	20240626	113100	42941450	5010	5010	5010	5010	0
493	20240626	113000	42941450	5010	5010	5010	5010	8
494	20240626	112900	42901370	5000	5000	5000	5000	0
495	20240626	112800	42901370	5000	5000	5000	5000	0
496	20240626	112700	42901370	5000	5000	5000	5000	0
497	20240626	112600	42901370	5000	5000	5000	5000	0
498	20240626	112500	42901370	5000	5000	5000	5000	0
499	20240626	112400	42901370	5000	5000	5000	5000	0
500	20240626	112300	42901370	5000	5000	5000	5000	1
501	20240626	112200	42896370	4990	5000	5010	4990	544
502	20240626	112100	40176340	5000	5000	5000	5000	2
503	20240626	112000	40166340	5010	5010	5010	5010	80
504	20240626	111900	39765540	5010	5010	5010	5010	0
505	20240626	111800	39765540	5010	5010	5010	5010	2
506	20240626	111700	39755520	5010	5010	5010	5010	652
507	20240626	111600	36489000	5010	5010	5010	5010	0
508	20240626	111500	36489000	5010	5010	5010	5010	0
509	20240626	111400	36489000	5010	5010	5010	5010	28
510	20240626	111300	36348720	5000	5000	5000	5000	0
511	20240626	111200	36348720	5000	5000	5000	5000	0
512	20240626	111100	36348720	5000	5000	5000	5000	2
513	20240626	111000	36338720	5010	5010	5010	5010	122
514	20240626	110900	35727500	5000	5000	5000	5000	1
515	20240626	110800	35722500	5000	5000	5000	5000	0
516	20240626	110700	35722500	5000	5000	5000	5000	0
517	20240626	110600	35722500	5000	5000	5000	5000	0
518	20240626	110500	35722500	5000	5000	5000	5000	0
519	20240626	110400	35722500	5000	5000	5000	5000	0
520	20240626	110300	35722500	5000	5000	5000	5000	1
521	20240626	110200	35717500	5010	5010	5010	5010	0
522	20240626	110100	35717500	5010	5010	5010	5010	0
523	20240626	110000	35717500	5010	5010	5010	5010	0
524	20240626	105900	35717500	5010	5010	5010	5010	0
525	20240626	105800	35717500	5010	5010	5010	5010	1
526	20240626	105700	35712490	5000	5000	5000	5000	1
527	20240626	105600	35707490	5010	5010	5010	5010	0
528	20240626	105500	35707490	5010	5010	5010	5010	0
529	20240626	105400	35707490	5010	5010	5010	5010	1
530	20240626	105300	35702480	5000	5000	5000	5000	0
531	20240626	105200	35702480	5000	5010	5010	5000	2
532	20240626	105100	35692470	5010	5010	5010	5010	2
533	20240626	105000	35682450	5010	5010	5010	5010	51
534	20240626	104900	35426940	5000	5030	5040	5000	64
535	20240626	104800	35105990	5030	5030	5030	5030	0
536	20240626	104700	35105990	5030	5030	5030	5030	0
537	20240626	104600	35105990	5030	5030	5030	5030	1
538	20240626	104500	35100960	5030	5030	5030	5030	0
539	20240626	104400	35100960	5030	5030	5030	5030	0
540	20240626	104300	35100960	5030	5030	5030	5030	0
541	20240626	104200	35100960	5030	5030	5030	5030	0
542	20240626	104100	35100960	5030	5030	5030	5030	1
543	20240626	104000	35095930	5040	5040	5040	5040	0
544	20240626	103900	35095930	5040	5040	5040	5040	0
545	20240626	103800	35095930	5040	5040	5040	5040	0
546	20240626	103700	35095930	5040	5040	5040	5040	0
547	20240626	103600	35095930	5040	5040	5040	5040	0
548	20240626	103500	35095930	5040	5040	5040	5040	1
549	20240626	103400	35090890	5040	5040	5040	5040	13
550	20240626	103300	35025370	5030	5030	5030	5030	0
551	20240626	103200	35025370	5030	5030	5030	5030	0
552	20240626	103100	35025370	5030	5030	5030	5030	0
553	20240626	103000	35025370	5030	5030	5030	5030	0
554	20240626	102900	35025370	5030	5030	5030	5030	1
555	20240626	102800	35020340	5030	5030	5030	5030	0
556	20240626	102700	35020340	5030	5030	5030	5030	0
557	20240626	102600	35020340	5030	5030	5030	5030	0
558	20240626	102500	35020340	5030	5030	5030	5030	0
559	20240626	102400	35020340	5030	5030	5030	5030	1
560	20240626	102300	35015310	5030	5030	5030	5030	0
561	20240626	102200	35015310	5030	5030	5030	5030	0
562	20240626	102100	35015310	5030	5030	5030	5030	0
563	20240626	102000	35015310	5030	5030	5030	5030	0
564	20240626	101900	35015310	5030	5030	5030	5030	0
565	20240626	101800	35015310	5030	5030	5030	5030	1
566	20240626	101700	35010280	5030	5030	5030	5030	0
567	20240626	101600	35010280	5030	5030	5030	5030	0
568	20240626	101500	35010280	5030	5030	5030	5030	50
569	20240626	101400	34758780	5030	5030	5030	5030	62
570	20240626	101300	34446920	5030	5030	5030	5030	0
571	20240626	101200	34446920	5030	5030	5030	5030	1
572	20240626	101100	34441890	5030	5030	5030	5030	0
573	20240626	101000	34441890	5030	5030	5030	5030	0
574	20240626	100900	34441890	5030	5030	5030	5030	0
575	20240626	100800	34441890	5030	5030	5030	5030	0
576	20240626	100700	34441890	5030	5030	5030	5030	1
577	20240626	100600	34436860	5050	5060	5060	5050	4
578	20240626	100500	34416650	5050	5050	5050	5050	0
579	20240626	100400	34416650	5050	5050	5050	5050	0
580	20240626	100300	34416650	5050	5050	5050	5050	0
581	20240626	100200	34416650	5050	5050	5050	5050	0
582	20240626	100100	34416650	5050	5050	5050	5050	1
583	20240626	100000	34411600	5050	5050	5050	5050	0
584	20240626	095900	34411600	5050	5050	5050	5050	0
585	20240626	095800	34411600	5050	5050	5050	5050	0
586	20240626	095700	34411600	5050	5050	5050	5050	0
587	20240626	095600	34411600	5050	5050	5050	5050	0
588	20240626	095500	34411600	5050	5050	5050	5050	1
589	20240626	095400	34406550	5050	5050	5050	5050	1
590	20240626	095300	34401500	5040	5040	5040	5040	0
591	20240626	095200	34401500	5040	5040	5040	5040	0
592	20240626	095100	34401500	5040	5040	5040	5040	56
593	20240626	095000	34119260	5040	5040	5040	5040	0
594	20240626	094900	34119260	5040	5040	5040	5040	1
595	20240626	094800	34114220	5050	5050	5050	5050	5
596	20240626	094700	34088970	5040	5040	5040	5040	0
597	20240626	094600	34088970	5040	5040	5040	5040	0
598	20240626	094500	34088970	5040	5040	5040	5040	0
599	20240626	094400	34088970	5040	5050	5050	5040	12
600	20240626	094300	34028480	5040	5040	5040	5040	0
601	20240626	094200	34028480	5040	5040	5040	5040	0
602	20240626	094100	34028480	5040	5040	5040	5040	0
603	20240626	094000	34028480	5040	5040	5040	5040	0
604	20240626	093900	34028480	5040	5040	5040	5040	0
605	20240626	093800	34028480	5040	5040	5040	5040	1
606	20240626	093700	34023440	5050	5050	5050	5050	1
607	20240626	093600	34018390	5030	5030	5030	5030	0
608	20240626	093500	34018390	5030	5030	5030	5030	0
609	20240626	093400	34018390	5030	5030	5030	5030	0
610	20240626	093300	34018390	5030	5010	5030	5010	101
611	20240626	093200	33510380	5040	5040	5040	5040	391
612	20240626	093100	31539740	5040	5040	5040	5040	98
613	20240626	093000	31045820	4980	4980	4980	4980	4227
614	20240626	092900	9995360	4980	4980	4980	4980	252
615	20240626	092800	8740400	4990	4990	4990	4990	100
616	20240626	092700	8241400	4990	5000	5000	4990	452
617	20240626	092600	5981460	5070	5070	5070	5070	0
618	20240626	092500	5981460	5070	5010	5070	5000	349
619	20240626	092400	4235820	5010	5010	5010	5010	0
620	20240626	092300	4235820	5010	5050	5050	5010	129
621	20240626	092200	3588360	5060	5060	5060	5060	0
622	20240626	092100	3588360	5060	5060	5060	5060	1
623	20240626	092000	3583300	5060	5060	5060	5060	0
624	20240626	091900	3583300	5060	5060	5060	5060	0
625	20240626	091800	3583300	5060	5060	5060	5060	0
626	20240626	091700	3583300	5060	5060	5060	5060	0
627	20240626	091600	3583300	5060	5060	5060	5060	1
628	20240626	091500	3578240	5050	5050	5050	5050	0
629	20240626	091400	3578240	5050	5050	5050	5050	0
630	20240626	091300	3578240	5050	5050	5050	5050	0
631	20240626	091200	3578240	5050	5050	5050	5050	0
632	20240626	091100	3578240	5050	5050	5050	5050	0
633	20240626	091000	3578240	5050	5050	5050	5050	1
634	20240626	090900	3573190	5100	5100	5100	5100	0
635	20240626	090800	3573190	5100	5100	5100	5100	0
636	20240626	090700	3573190	5100	5100	5100	5100	1
637	20240626	090600	3568090	5090	5090	5090	5090	0
638	20240626	090500	3568090	5090	5090	5090	5090	0
639	20240626	090400	3568090	5090	5090	5090	5090	0
640	20240626	090300	3568090	5090	5090	5090	5090	0
641	20240626	090200	3568090	5090	5090	5090	5090	0
642	20240626	090100	3568090	5090	5090	5090	5090	652
643	20240626	090000	249410	5090	5090	5090	5090	49