KissMeData/353590/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211500	57941620	4995	4995	4995	4995	267
3	20240613	211400	57941620	4995	4995	4995	4995	0
4	20240613	211300	57941620	4995	4995	4995	4995	0
5	20240613	211200	57941620	4995	4995	4995	4995	0
6	20240613	211100	57941620	4995	4995	4995	4995	0
7	20240613	211000	57941620	4995	4995	4995	4995	0
8	20240613	210900	57941620	4995	4995	4995	4995	0
9	20240613	210800	57941620	4995	4995	4995	4995	0
10	20240613	210700	57941620	4995	4995	4995	4995	0
11	20240613	210600	57941620	4995	4995	4995	4995	0
12	20240613	210500	57941620	4995	4995	4995	4995	0
13	20240613	210400	57941620	4995	4995	4995	4995	0
14	20240613	210300	57941620	4995	4995	4995	4995	0
15	20240613	210200	57941620	4995	4995	4995	4995	0
16	20240613	210100	57941620	4995	4995	4995	4995	0
17	20240613	210000	57941620	4995	4995	4995	4995	0
18	20240613	205900	57941620	4995	4995	4995	4995	0
19	20240613	205800	57941620	4995	4995	4995	4995	0
20	20240613	205700	57941620	4995	4995	4995	4995	0
21	20240613	205600	57941620	4995	4995	4995	4995	0
22	20240613	205500	57941620	4995	4995	4995	4995	0
23	20240613	205400	57941620	4995	4995	4995	4995	0
24	20240613	205300	57941620	4995	4995	4995	4995	0
25	20240613	205200	57941620	4995	4995	4995	4995	0
26	20240613	205100	57941620	4995	4995	4995	4995	0
27	20240613	205000	57941620	4995	4995	4995	4995	0
28	20240613	204900	57941620	4995	4995	4995	4995	0
29	20240613	204800	57941620	4995	4995	4995	4995	0
30	20240613	204700	57941620	4995	4995	4995	4995	0
31	20240613	204600	57941620	4995	4995	4995	4995	0
32	20240613	204500	57941620	4995	4995	4995	4995	267
33	20240613	204400	57941620	4995	4995	4995	4995	0
34	20240613	204300	57941620	4995	4995	4995	4995	0
35	20240613	204200	57941620	4995	4995	4995	4995	0
36	20240613	204100	57941620	4995	4995	4995	4995	0
37	20240613	204000	57941620	4995	4995	4995	4995	0
38	20240613	203900	57941620	4995	4995	4995	4995	0
39	20240613	203800	57941620	4995	4995	4995	4995	0
40	20240613	203700	57941620	4995	4995	4995	4995	0
41	20240613	203600	57941620	4995	4995	4995	4995	0
42	20240613	203500	57941620	4995	4995	4995	4995	0
43	20240613	203400	57941620	4995	4995	4995	4995	0
44	20240613	203300	57941620	4995	4995	4995	4995	0
45	20240613	203200	57941620	4995	4995	4995	4995	0
46	20240613	203100	57941620	4995	4995	4995	4995	0
47	20240613	203000	57941620	4995	4995	4995	4995	0
48	20240613	202900	57941620	4995	4995	4995	4995	0
49	20240613	202800	57941620	4995	4995	4995	4995	0
50	20240613	202700	57941620	4995	4995	4995	4995	0
51	20240613	202600	57941620	4995	4995	4995	4995	0
52	20240613	202500	57941620	4995	4995	4995	4995	0
53	20240613	202400	57941620	4995	4995	4995	4995	0
54	20240613	202300	57941620	4995	4995	4995	4995	0
55	20240613	202200	57941620	4995	4995	4995	4995	0
56	20240613	202100	57941620	4995	4995	4995	4995	0
57	20240613	202000	57941620	4995	4995	4995	4995	0
58	20240613	201900	57941620	4995	4995	4995	4995	0
59	20240613	201800	57941620	4995	4995	4995	4995	0
60	20240613	201700	57941620	4995	4995	4995	4995	0
61	20240613	201600	57941620	4995	4995	4995	4995	0
62	20240613	201500	57941620	4995	4995	4995	4995	267
63	20240613	201400	57941620	4995	4995	4995	4995	0
64	20240613	201300	57941620	4995	4995	4995	4995	0
65	20240613	201200	57941620	4995	4995	4995	4995	0
66	20240613	201100	57941620	4995	4995	4995	4995	0
67	20240613	201000	57941620	4995	4995	4995	4995	0
68	20240613	200900	57941620	4995	4995	4995	4995	0
69	20240613	200800	57941620	4995	4995	4995	4995	0
70	20240613	200700	57941620	4995	4995	4995	4995	0
71	20240613	200600	57941620	4995	4995	4995	4995	0
72	20240613	200500	57941620	4995	4995	4995	4995	0
73	20240613	200400	57941620	4995	4995	4995	4995	0
74	20240613	200300	57941620	4995	4995	4995	4995	0
75	20240613	200200	57941620	4995	4995	4995	4995	0
76	20240613	200100	57941620	4995	4995	4995	4995	0
77	20240613	200000	57941620	4995	4995	4995	4995	0
78	20240613	195900	57941620	4995	4995	4995	4995	0
79	20240613	195800	57941620	4995	4995	4995	4995	0
80	20240613	195700	57941620	4995	4995	4995	4995	0
81	20240613	195600	57941620	4995	4995	4995	4995	0
82	20240613	195500	57941620	4995	4995	4995	4995	0
83	20240613	195400	57941620	4995	4995	4995	4995	0
84	20240613	195300	57941620	4995	4995	4995	4995	0
85	20240613	195200	57941620	4995	4995	4995	4995	0
86	20240613	195100	57941620	4995	4995	4995	4995	0
87	20240613	195000	57941620	4995	4995	4995	4995	0
88	20240613	194900	57941620	4995	4995	4995	4995	0
89	20240613	194800	57941620	4995	4995	4995	4995	0
90	20240613	194700	57941620	4995	4995	4995	4995	0
91	20240613	194600	57941620	4995	4995	4995	4995	0
92	20240613	194500	57941620	4995	4995	4995	4995	267
93	20240613	194400	57941620	4995	4995	4995	4995	0
94	20240613	194300	57941620	4995	4995	4995	4995	0
95	20240613	194200	57941620	4995	4995	4995	4995	0
96	20240613	194100	57941620	4995	4995	4995	4995	0
97	20240613	194000	57941620	4995	4995	4995	4995	0
98	20240613	193900	57941620	4995	4995	4995	4995	0
99	20240613	193800	57941620	4995	4995	4995	4995	0
100	20240613	193700	57941620	4995	4995	4995	4995	0
101	20240613	193600	57941620	4995	4995	4995	4995	0
102	20240613	193500	57941620	4995	4995	4995	4995	0
103	20240613	193400	57941620	4995	4995	4995	4995	0
104	20240613	193300	57941620	4995	4995	4995	4995	0
105	20240613	193200	57941620	4995	4995	4995	4995	0
106	20240613	193100	57941620	4995	4995	4995	4995	0
107	20240613	193000	57941620	4995	4995	4995	4995	0
108	20240613	192900	57941620	4995	4995	4995	4995	0
109	20240613	192800	57941620	4995	4995	4995	4995	0
110	20240613	192700	57941620	4995	4995	4995	4995	0
111	20240613	192600	57941620	4995	4995	4995	4995	0
112	20240613	192500	57941620	4995	4995	4995	4995	0
113	20240613	192400	57941620	4995	4995	4995	4995	0
114	20240613	192300	57941620	4995	4995	4995	4995	0
115	20240613	192200	57941620	4995	4995	4995	4995	0
116	20240613	192100	57941620	4995	4995	4995	4995	0
117	20240613	192000	57941620	4995	4995	4995	4995	0
118	20240613	191900	57941620	4995	4995	4995	4995	0
119	20240613	191800	57941620	4995	4995	4995	4995	0
120	20240613	191700	57941620	4995	4995	4995	4995	0
121	20240613	191600	57941620	4995	4995	4995	4995	0
122	20240613	191500	57941620	4995	4995	4995	4995	267
123	20240613	191400	57941620	4995	4995	4995	4995	0
124	20240613	191300	57941620	4995	4995	4995	4995	0
125	20240613	191200	57941620	4995	4995	4995	4995	0
126	20240613	191100	57941620	4995	4995	4995	4995	0
127	20240613	191000	57941620	4995	4995	4995	4995	0
128	20240613	190900	57941620	4995	4995	4995	4995	0
129	20240613	190800	57941620	4995	4995	4995	4995	0
130	20240613	190700	57941620	4995	4995	4995	4995	0
131	20240613	190600	57941620	4995	4995	4995	4995	0
132	20240613	190500	57941620	4995	4995	4995	4995	0
133	20240613	190400	57941620	4995	4995	4995	4995	0
134	20240613	190300	57941620	4995	4995	4995	4995	0
135	20240613	190200	57941620	4995	4995	4995	4995	0
136	20240613	190100	57941620	4995	4995	4995	4995	0
137	20240613	190000	57941620	4995	4995	4995	4995	0
138	20240613	185900	57941620	4995	4995	4995	4995	0
139	20240613	185800	57941620	4995	4995	4995	4995	0
140	20240613	185700	57941620	4995	4995	4995	4995	0
141	20240613	185600	57941620	4995	4995	4995	4995	0
142	20240613	185500	57941620	4995	4995	4995	4995	0
143	20240613	185400	57941620	4995	4995	4995	4995	0
144	20240613	185300	57941620	4995	4995	4995	4995	0
145	20240613	185200	57941620	4995	4995	4995	4995	0
146	20240613	185100	57941620	4995	4995	4995	4995	0
147	20240613	185000	57941620	4995	4995	4995	4995	0
148	20240613	184900	57941620	4995	4995	4995	4995	0
149	20240613	184800	57941620	4995	4995	4995	4995	0
150	20240613	184700	57941620	4995	4995	4995	4995	0
151	20240613	184600	57941620	4995	4995	4995	4995	0
152	20240613	184500	57941620	4995	4995	4995	4995	267
153	20240613	184400	57941620	4995	4995	4995	4995	0
154	20240613	184300	57941620	4995	4995	4995	4995	0
155	20240613	184200	57941620	4995	4995	4995	4995	0
156	20240613	184100	57941620	4995	4995	4995	4995	0
157	20240613	184000	57941620	4995	4995	4995	4995	0
158	20240613	183900	57941620	4995	4995	4995	4995	0
159	20240613	183800	57941620	4995	4995	4995	4995	0
160	20240613	183700	57941620	4995	4995	4995	4995	0
161	20240613	183600	57941620	4995	4995	4995	4995	0
162	20240613	183500	57941620	4995	4995	4995	4995	0
163	20240613	183400	57941620	4995	4995	4995	4995	0
164	20240613	183300	57941620	4995	4995	4995	4995	0
165	20240613	183200	57941620	4995	4995	4995	4995	0
166	20240613	183100	57941620	4995	4995	4995	4995	0
167	20240613	183000	57941620	4995	4995	4995	4995	0
168	20240613	182900	57941620	4995	4995	4995	4995	0
169	20240613	182800	57941620	4995	4995	4995	4995	0
170	20240613	182700	57941620	4995	4995	4995	4995	0
171	20240613	182600	57941620	4995	4995	4995	4995	0
172	20240613	182500	57941620	4995	4995	4995	4995	0
173	20240613	182400	57941620	4995	4995	4995	4995	0
174	20240613	182300	57941620	4995	4995	4995	4995	0
175	20240613	182200	57941620	4995	4995	4995	4995	0
176	20240613	182100	57941620	4995	4995	4995	4995	0
177	20240613	182000	57941620	4995	4995	4995	4995	0
178	20240613	181900	57941620	4995	4995	4995	4995	0
179	20240613	181800	57941620	4995	4995	4995	4995	0
180	20240613	181700	57941620	4995	4995	4995	4995	0
181	20240613	181600	57941620	4995	4995	4995	4995	0
182	20240613	181500	57941620	4995	4995	4995	4995	267
183	20240613	181400	57941620	4995	4995	4995	4995	0
184	20240613	181300	57941620	4995	4995	4995	4995	0
185	20240613	181200	57941620	4995	4995	4995	4995	0
186	20240613	181100	57941620	4995	4995	4995	4995	0
187	20240613	181000	57941620	4995	4995	4995	4995	0
188	20240613	180900	57941620	4995	4995	4995	4995	0
189	20240613	180800	57941620	4995	4995	4995	4995	0
190	20240613	180700	57941620	4995	4995	4995	4995	0
191	20240613	180600	57941620	4995	4995	4995	4995	0
192	20240613	180500	57941620	4995	4995	4995	4995	0
193	20240613	180400	57941620	4995	4995	4995	4995	0
194	20240613	180300	57941620	4995	4995	4995	4995	0
195	20240613	180200	57941620	4995	4995	4995	4995	0
196	20240613	180100	57941620	4995	4995	4995	4995	0
197	20240613	180000	57941620	4995	4995	4995	4995	0
198	20240613	175900	57941620	4995	4995	4995	4995	0
199	20240613	175800	57941620	4995	4995	4995	4995	0
200	20240613	175700	57941620	4995	4995	4995	4995	0
201	20240613	175600	57941620	4995	4995	4995	4995	0
202	20240613	175500	57941620	4995	4995	4995	4995	0
203	20240613	175400	57941620	4995	4995	4995	4995	0
204	20240613	175300	57941620	4995	4995	4995	4995	0
205	20240613	175200	57941620	4995	4995	4995	4995	0
206	20240613	175100	57941620	4995	4995	4995	4995	0
207	20240613	175000	57941620	4995	4995	4995	4995	0
208	20240613	174900	57941620	4995	4995	4995	4995	0
209	20240613	174800	57941620	4995	4995	4995	4995	0
210	20240613	174700	57941620	4995	4995	4995	4995	0
211	20240613	174600	57941620	4995	4995	4995	4995	0
212	20240613	174500	57941620	4995	4995	4995	4995	267
213	20240613	174400	57941620	4995	4995	4995	4995	0
214	20240613	174300	57941620	4995	4995	4995	4995	0
215	20240613	174200	57941620	4995	4995	4995	4995	0
216	20240613	174100	57941620	4995	4995	4995	4995	0
217	20240613	174000	57941620	4995	4995	4995	4995	0
218	20240613	173900	57941620	4995	4995	4995	4995	0
219	20240613	173800	57941620	4995	4995	4995	4995	0
220	20240613	173700	57941620	4995	4995	4995	4995	0
221	20240613	173600	57941620	4995	4995	4995	4995	0
222	20240613	173500	57941620	4995	4995	4995	4995	0
223	20240613	173400	57941620	4995	4995	4995	4995	0
224	20240613	173300	57941620	4995	4995	4995	4995	0
225	20240613	173200	57941620	4995	4995	4995	4995	0
226	20240613	173100	57941620	4995	4995	4995	4995	0
227	20240613	173000	57941620	4995	4995	4995	4995	0
228	20240613	172900	57941620	4995	4995	4995	4995	0
229	20240613	172800	57941620	4995	4995	4995	4995	0
230	20240613	172700	57941620	4995	4995	4995	4995	0
231	20240613	172600	57941620	4995	4995	4995	4995	0
232	20240613	172500	57941620	4995	4995	4995	4995	0
233	20240613	172400	57941620	4995	4995	4995	4995	0
234	20240613	172300	57941620	4995	4995	4995	4995	0
235	20240613	172200	57941620	4995	4995	4995	4995	0
236	20240613	172100	57941620	4995	4995	4995	4995	0
237	20240613	172000	57941620	4995	4995	4995	4995	0
238	20240613	171900	57941620	4995	4995	4995	4995	0
239	20240613	171800	57941620	4995	4995	4995	4995	0
240	20240613	171700	57941620	4995	4995	4995	4995	0
241	20240613	171600	57941620	4995	4995	4995	4995	0
242	20240613	171500	57941620	4995	4995	4995	4995	267
243	20240613	171400	57941620	4995	4995	4995	4995	0
244	20240613	171300	57941620	4995	4995	4995	4995	0
245	20240613	171200	57941620	4995	4995	4995	4995	0
246	20240613	171100	57941620	4995	4995	4995	4995	0
247	20240613	171000	57941620	4995	4995	4995	4995	0
248	20240613	170900	57941620	4995	4995	4995	4995	0
249	20240613	170800	57941620	4995	4995	4995	4995	0
250	20240613	170700	57941620	4995	4995	4995	4995	0
251	20240613	170600	57941620	4995	4995	4995	4995	0
252	20240613	170500	57941620	4995	4995	4995	4995	0
253	20240613	170400	57941620	4995	4995	4995	4995	0
254	20240613	170300	57941620	4995	4995	4995	4995	0
255	20240613	170200	57941620	4995	4995	4995	4995	0
256	20240613	170100	57941620	4995	4995	4995	4995	0
257	20240613	170000	57941620	4995	4995	4995	4995	0
258	20240613	165900	57941620	4995	4995	4995	4995	0
259	20240613	165800	57941620	4995	4995	4995	4995	0
260	20240613	165700	57941620	4995	4995	4995	4995	0
261	20240613	165600	57941620	4995	4995	4995	4995	0
262	20240613	165500	57941620	4995	4995	4995	4995	0
263	20240613	165400	57941620	4995	4995	4995	4995	0
264	20240613	165300	57941620	4995	4995	4995	4995	0
265	20240613	165200	57941620	4995	4995	4995	4995	0
266	20240613	165100	57941620	4995	4995	4995	4995	0
267	20240613	165000	57941620	4995	4995	4995	4995	0
268	20240613	164900	57941620	4995	4995	4995	4995	0
269	20240613	164800	57941620	4995	4995	4995	4995	0
270	20240613	164700	57941620	4995	4995	4995	4995	0
271	20240613	164600	57941620	4995	4995	4995	4995	0
272	20240613	164500	57941620	4995	4995	4995	4995	267
273	20240613	164400	57941620	4995	4995	4995	4995	0
274	20240613	164300	57941620	4995	4995	4995	4995	0
275	20240613	164200	57941620	4995	4995	4995	4995	0
276	20240613	164100	57941620	4995	4995	4995	4995	0
277	20240613	164000	57941620	4995	4995	4995	4995	0
278	20240613	163900	57941620	4995	4995	4995	4995	0
279	20240613	163800	57941620	4995	4995	4995	4995	0
280	20240613	163700	57941620	4995	4995	4995	4995	0
281	20240613	163600	57941620	4995	4995	4995	4995	0
282	20240613	163500	57941620	4995	4995	4995	4995	0
283	20240613	163400	57941620	4995	4995	4995	4995	0
284	20240613	163300	57941620	4995	4995	4995	4995	0
285	20240613	163200	57941620	4995	4995	4995	4995	0
286	20240613	163100	57941620	4995	4995	4995	4995	0
287	20240613	163000	57941620	4995	4995	4995	4995	0
288	20240613	162900	57941620	4995	4995	4995	4995	0
289	20240613	162800	57941620	4995	4995	4995	4995	0
290	20240613	162700	57941620	4995	4995	4995	4995	0
291	20240613	162600	57941620	4995	4995	4995	4995	0
292	20240613	162500	57941620	4995	4995	4995	4995	0
293	20240613	162400	57941620	4995	4995	4995	4995	0
294	20240613	162300	57941620	4995	4995	4995	4995	0
295	20240613	162200	57941620	4995	4995	4995	4995	0
296	20240613	162100	57941620	4995	4995	4995	4995	0
297	20240613	162000	57941620	4995	4995	4995	4995	0
298	20240613	161900	57941620	4995	4995	4995	4995	0
299	20240613	161800	57941620	4995	4995	4995	4995	0
300	20240613	161700	57941620	4995	4995	4995	4995	0
301	20240613	161600	57941620	4995	4995	4995	4995	0
302	20240613	161500	57941620	4995	4995	4995	4995	267
303	20240613	161400	57941620	4995	4995	4995	4995	0
304	20240613	161300	57941620	4995	4995	4995	4995	0
305	20240613	161200	57941620	4995	4995	4995	4995	0
306	20240613	161100	57941620	4995	4995	4995	4995	0
307	20240613	161000	57941620	4995	4995	4995	4995	0
308	20240613	160900	57941620	4995	4995	4995	4995	0
309	20240613	160800	57941620	4995	4995	4995	4995	0
310	20240613	160700	57941620	4995	4995	4995	4995	0
311	20240613	160600	57941620	4995	4995	4995	4995	0
312	20240613	160500	57941620	4995	4995	4995	4995	0
313	20240613	160400	57941620	4995	4995	4995	4995	0
314	20240613	160300	57941620	4995	4995	4995	4995	0
315	20240613	160200	57941620	4995	4995	4995	4995	0
316	20240613	160100	57941620	4995	4995	4995	4995	0
317	20240613	160000	57941620	4995	4995	4995	4995	0
318	20240613	155900	57941620	4995	4995	4995	4995	0
319	20240613	155800	57941620	4995	4995	4995	4995	0
320	20240613	155700	57941620	4995	4995	4995	4995	0
321	20240613	155600	57941620	4995	4995	4995	4995	0
322	20240613	155500	57941620	4995	4995	4995	4995	0
323	20240613	155400	57941620	4995	4995	4995	4995	0
324	20240613	155300	57941620	4995	4995	4995	4995	0
325	20240613	155200	57941620	4995	4995	4995	4995	0
326	20240613	155100	57941620	4995	4995	4995	4995	0
327	20240613	155000	57941620	4995	4995	4995	4995	0
328	20240613	154900	57941620	4995	4995	4995	4995	0
329	20240613	154800	57941620	4995	4995	4995	4995	0
330	20240613	154700	57941620	4995	4995	4995	4995	0
331	20240613	154600	57941620	4995	4995	4995	4995	0
332	20240613	154500	57941620	4995	4995	4995	4995	267
333	20240613	154400	57941620	4995	4995	4995	4995	0
334	20240613	154300	57941620	4995	4995	4995	4995	0
335	20240613	154200	57941620	4995	4995	4995	4995	0
336	20240613	154100	57941620	4995	4995	4995	4995	0
337	20240613	154000	57941620	4995	4995	4995	4995	0
338	20240613	153900	57941620	4995	4995	4995	4995	0
339	20240613	153800	57941620	4995	4995	4995	4995	0
340	20240613	153700	57941620	4995	4995	4995	4995	0
341	20240613	153600	57941620	4995	4995	4995	4995	0
342	20240613	153500	57941620	4995	4995	4995	4995	0
343	20240613	153400	57941620	4995	4995	4995	4995	0
344	20240613	153300	57941620	4995	4995	4995	4995	0
345	20240613	153200	57941620	4995	4995	4995	4995	0
346	20240613	153100	57941620	4995	4995	4995	4995	0
347	20240613	153000	57941620	4995	4995	4995	4995	267
348	20240613	152900	56607955	4970	4970	4970	4970	0
349	20240613	152800	56607955	4970	4970	4970	4970	0
350	20240613	152700	56607955	4970	4970	4970	4970	0
351	20240613	152600	56607955	4970	4970	4970	4970	0
352	20240613	152500	56607955	4970	4970	4970	4970	0
353	20240613	152400	56607955	4970	4970	4970	4970	0
354	20240613	152300	56607955	4970	4970	4970	4970	0
355	20240613	152200	56607955	4970	4970	4970	4970	0
356	20240613	152100	56607955	4970	4970	4970	4970	0
357	20240613	152000	56607955	4970	4970	4970	4970	0
358	20240613	151900	56607955	4970	4975	4990	4970	101
359	20240613	151800	56105800	4980	4980	4980	4980	71
360	20240613	151700	55752220	4990	4990	4990	4990	1
361	20240613	151600	55747230	4980	4980	4980	4980	22
362	20240613	151500	55637670	4980	4980	4980	4980	68
363	20240613	151400	55299030	4990	4990	4990	4990	0
364	20240613	151300	55299030	4990	4990	4990	4990	0
365	20240613	151200	55299030	4990	4990	4990	4990	0
366	20240613	151100	55299030	4990	4990	4990	4990	0
367	20240613	151000	55299030	4990	4990	4990	4990	0
368	20240613	150900	55299030	4990	4990	4990	4990	0
369	20240613	150800	55299030	4990	4990	4990	4990	1
370	20240613	150700	55294040	4985	4985	4985	4985	0
371	20240613	150600	55294040	4985	4985	4985	4985	10
372	20240613	150500	55244190	4990	4990	4990	4990	0
373	20240613	150400	55244190	4990	4990	4990	4990	10
374	20240613	150300	55194290	4990	4990	4990	4985	103
375	20240613	150200	54680820	4995	4995	4995	4995	0
376	20240613	150100	54680820	4995	4995	4995	4995	0
377	20240613	150000	54680820	4995	4995	4995	4995	0
378	20240613	145900	54680820	4995	4995	4995	4995	0
379	20240613	145800	54680820	4995	4995	4995	4995	0
380	20240613	145700	54680820	4995	4995	4995	4995	0
381	20240613	145600	54680820	4995	4995	4995	4995	0
382	20240613	145500	54680820	4995	4995	4995	4995	0
383	20240613	145400	54680820	4995	4995	4995	4995	0
384	20240613	145300	54680820	4995	4995	4995	4995	0
385	20240613	145200	54680820	4995	4995	4995	4995	0
386	20240613	145100	54680820	4995	4995	4995	4995	0
387	20240613	145000	54680820	4995	4995	4995	4995	0
388	20240613	144900	54680820	4995	4995	4995	4995	0
389	20240613	144800	54680820	4995	4995	5000	4995	83
390	20240613	144700	54266230	4995	4995	4995	4995	0
391	20240613	144600	54266230	4995	4995	4995	4995	600
392	20240613	144500	51269230	4995	4995	4995	4995	0
393	20240613	144400	51269230	4995	4990	4995	4990	700
394	20240613	144300	47772845	4990	4990	4990	4990	300
395	20240613	144200	46275845	4990	4990	4990	4990	0
396	20240613	144100	46275845	4990	4990	4990	4990	0
397	20240613	144000	46275845	4990	4990	4990	4990	0
398	20240613	143900	46275845	4990	4990	4990	4990	0
399	20240613	143800	46275845	4990	4990	4990	4990	50
400	20240613	143700	46026345	4990	4990	4990	4990	0
401	20240613	143600	46026345	4990	4990	4990	4990	0
402	20240613	143500	46026345	4990	4990	4990	4990	0
403	20240613	143400	46026345	4990	4990	4990	4990	0
404	20240613	143300	46026345	4990	4990	4990	4990	0
405	20240613	143200	46026345	4990	4990	4990	4990	0
406	20240613	143100	46026345	4990	4990	4990	4990	0
407	20240613	143000	46026345	4990	4990	4990	4990	0
408	20240613	142900	46026345	4990	4990	4990	4990	0
409	20240613	142800	46026345	4990	4990	4990	4990	0
410	20240613	142700	46026345	4990	4990	4990	4990	9
411	20240613	142600	45981435	4990	4990	4990	4990	0
412	20240613	142500	45981435	4990	4990	4990	4990	0
413	20240613	142400	45981435	4990	4990	4990	4990	1
414	20240613	142300	45976445	4980	4990	4990	4980	2
415	20240613	142200	45966475	4980	4990	4990	4980	8
416	20240613	142100	45926595	4990	4990	4990	4990	0
417	20240613	142000	45926595	4990	4990	4990	4990	0
418	20240613	141900	45926595	4990	4990	4990	4990	0
419	20240613	141800	45926595	4990	4990	4990	4990	0
420	20240613	141700	45926595	4990	4990	4990	4990	0
421	20240613	141600	45926595	4990	4990	4990	4990	0
422	20240613	141500	45926595	4990	4990	4990	4990	0
423	20240613	141400	45926595	4990	4990	4990	4990	0
424	20240613	141300	45926595	4990	4990	4990	4990	0
425	20240613	141200	45926595	4990	4990	4990	4990	0
426	20240613	141100	45926595	4990	4990	4990	4990	10
427	20240613	141000	45876695	4990	4990	4990	4990	0
428	20240613	140900	45876695	4990	4990	4990	4990	0
429	20240613	140800	45876695	4990	4990	4990	4990	0
430	20240613	140700	45876695	4990	4990	4990	4990	0
431	20240613	140600	45876695	4990	4990	4990	4990	0
432	20240613	140500	45876695	4990	4990	4990	4990	0
433	20240613	140400	45876695	4990	4990	4990	4990	0
434	20240613	140300	45876695	4990	4990	4990	4990	0
435	20240613	140200	45876695	4990	4990	4990	4990	0
436	20240613	140100	45876695	4990	4990	4990	4990	0
437	20240613	140000	45876695	4990	4980	4990	4975	29
438	20240613	135900	45732395	4990	4990	4990	4990	0
439	20240613	135800	45732395	4990	4990	4990	4990	1
440	20240613	135700	45727405	4990	4990	4990	4990	0
441	20240613	135600	45727405	4990	4990	4990	4990	0
442	20240613	135500	45727405	4990	4990	4990	4990	0
443	20240613	135400	45727405	4990	4990	4990	4990	1
444	20240613	135300	45722415	4975	4980	4980	4975	88
445	20240613	135200	45284590	4980	4980	4980	4980	91
446	20240613	135100	44831410	4995	4995	4995	4995	0
447	20240613	135000	44831410	4995	4995	4995	4995	0
448	20240613	134900	44831410	4995	4995	4995	4995	0
449	20240613	134800	44831410	4995	4995	4995	4995	1
450	20240613	134700	44826415	4980	4980	4980	4980	0
451	20240613	134600	44826415	4980	4980	4980	4980	0
452	20240613	134500	44826415	4980	4980	4980	4980	55
453	20240613	134400	44552515	4980	4980	4980	4980	41
454	20240613	134300	44348335	4980	4980	4980	4980	0
455	20240613	134200	44348335	4980	4980	4980	4980	0
456	20240613	134100	44348335	4980	4980	4980	4980	0
457	20240613	134000	44348335	4980	4980	4980	4980	0
458	20240613	133900	44348335	4980	4980	4980	4980	0
459	20240613	133800	44348335	4980	4980	4980	4980	0
460	20240613	133700	44348335	4980	4980	4980	4980	0
461	20240613	133600	44348335	4980	4980	4980	4980	0
462	20240613	133500	44348335	4980	4980	4980	4980	1
463	20240613	133400	44343355	4980	4980	4980	4980	1
464	20240613	133300	44338375	4975	4975	4975	4975	0
465	20240613	133200	44338375	4975	4975	4975	4975	1
466	20240613	133100	44333400	4980	4980	4980	4980	4
467	20240613	133000	44313480	5000	5000	5000	5000	0
468	20240613	132900	44313480	5000	5000	5000	5000	0
469	20240613	132800	44313480	5000	5000	5000	5000	0
470	20240613	132700	44313480	5000	5000	5000	5000	0
471	20240613	132600	44313480	5000	5000	5000	5000	0
472	20240613	132500	44313480	5000	5000	5000	5000	0
473	20240613	132400	44313480	5000	4995	5000	4995	100
474	20240613	132300	43813485	5000	5000	5000	5000	0
475	20240613	132200	43813485	5000	5000	5000	5000	0
476	20240613	132100	43813485	5000	5000	5000	5000	0
477	20240613	132000	43813485	5000	5000	5000	5000	0
478	20240613	131900	43813485	5000	5000	5000	5000	0
479	20240613	131800	43813485	5000	5000	5000	5000	0
480	20240613	131700	43813485	5000	5000	5000	5000	0
481	20240613	131600	43813485	5000	5000	5000	5000	0
482	20240613	131500	43813485	5000	5000	5000	5000	0
483	20240613	131400	43813485	5000	5000	5000	5000	0
484	20240613	131300	43813485	5000	5000	5000	5000	0
485	20240613	131200	43813485	5000	5000	5000	5000	0
486	20240613	131100	43813485	5000	5000	5000	5000	0
487	20240613	131000	43813485	5000	5000	5000	5000	0
488	20240613	130900	43813485	5000	5000	5000	5000	0
489	20240613	130800	43813485	5000	5000	5000	5000	1
490	20240613	130700	43808485	4980	4980	4980	4980	0
491	20240613	130600	43808485	4980	4995	4995	4980	162
492	20240613	130500	43001145	4995	4995	4995	4995	0
493	20240613	130400	43001145	4995	4995	4995	4995	10
494	20240613	130300	42951195	5000	5000	5000	5000	0
495	20240613	130200	42951195	5000	5000	5000	5000	0
496	20240613	130100	42951195	5000	5000	5000	5000	0
497	20240613	130000	42951195	5000	5000	5000	5000	0
498	20240613	125900	42951195	5000	5000	5000	5000	1
499	20240613	125800	42946195	4995	4995	4995	4995	0
500	20240613	125700	42946195	4995	4995	4995	4995	15
501	20240613	125600	42871270	4995	4995	4995	4995	0
502	20240613	125500	42871270	4995	4995	4995	4995	0
503	20240613	125400	42871270	4995	4995	4995	4995	0
504	20240613	125300	42871270	4995	4995	4995	4995	0
505	20240613	125200	42871270	4995	4995	4995	4995	0
506	20240613	125100	42871270	4995	4995	4995	4995	0
507	20240613	125000	42871270	4995	4995	4995	4995	0
508	20240613	124900	42871270	4995	4995	4995	4995	0
509	20240613	124800	42871270	4995	4995	4995	4995	0
510	20240613	124700	42871270	4995	4995	4995	4995	10
511	20240613	124600	42821320	4995	4995	4995	4995	2
512	20240613	124500	42811330	5000	5000	5000	5000	0
513	20240613	124400	42811330	5000	5000	5000	5000	0
514	20240613	124300	42811330	5000	5000	5000	5000	0
515	20240613	124200	42811330	5000	5000	5000	5000	1
516	20240613	124100	42806330	4995	4995	4995	4995	0
517	20240613	124000	42806330	4995	4995	4995	4995	0
518	20240613	123900	42806330	4995	4995	4995	4995	0
519	20240613	123800	42806330	4995	4995	4995	4995	0
520	20240613	123700	42806330	4995	4995	4995	4995	0
521	20240613	123600	42806330	4995	4995	4995	4995	0
522	20240613	123500	42806330	4995	4995	4995	4995	0
523	20240613	123400	42806330	4995	4995	4995	4995	0
524	20240613	123300	42806330	4995	4995	4995	4995	0
525	20240613	123200	42806330	4995	4995	4995	4995	0
526	20240613	123100	42806330	4995	4995	4995	4995	0
527	20240613	123000	42806330	4995	4995	4995	4995	0
528	20240613	122900	42806330	4995	4995	4995	4995	1
529	20240613	122800	42801335	4995	4995	4995	4995	0
530	20240613	122700	42801335	4995	4995	4995	4995	10
531	20240613	122600	42751385	5000	5000	5000	5000	0
532	20240613	122500	42751385	5000	5000	5000	5000	0
533	20240613	122400	42751385	5000	5000	5000	5000	0
534	20240613	122300	42751385	5000	5000	5000	5000	0
535	20240613	122200	42751385	5000	5000	5000	5000	0
536	20240613	122100	42751385	5000	5000	5000	5000	0
537	20240613	122000	42751385	5000	5000	5000	5000	0
538	20240613	121900	42751385	5000	5000	5000	5000	0
539	20240613	121800	42751385	5000	5000	5000	5000	0
540	20240613	121700	42751385	5000	5000	5000	5000	0
541	20240613	121600	42751385	5000	5000	5000	5000	0
542	20240613	121500	42751385	5000	5000	5000	5000	0
543	20240613	121400	42751385	5000	5000	5000	5000	0
544	20240613	121300	42751385	5000	5000	5000	5000	0
545	20240613	121200	42751385	5000	5000	5000	5000	0
546	20240613	121100	42751385	5000	5000	5000	5000	0
547	20240613	121000	42751385	5000	5000	5000	5000	0
548	20240613	120900	42751385	5000	5000	5000	5000	0
549	20240613	120800	42751385	5000	5000	5000	5000	1
550	20240613	120700	42746385	5010	5010	5010	5010	0
551	20240613	120600	42746385	5010	5010	5010	5010	0
552	20240613	120500	42746385	5010	5010	5010	5010	10
553	20240613	120400	42696285	5010	5010	5010	5010	0
554	20240613	120300	42696285	5010	5010	5010	5010	0
555	20240613	120200	42696285	5010	5010	5010	5010	0
556	20240613	120100	42696285	5010	5010	5010	5010	0
557	20240613	120000	42696285	5010	5010	5010	5010	0
558	20240613	115900	42696285	5010	5010	5010	5010	1
559	20240613	115800	42691275	4970	4970	4970	4970	0
560	20240613	115700	42691275	4970	4970	4970	4970	0
561	20240613	115600	42691275	4970	4970	4970	4970	0
562	20240613	115500	42691275	4970	4970	4970	4970	0
563	20240613	115400	42691275	4970	4970	4970	4970	0
564	20240613	115300	42691275	4970	4970	4970	4970	0
565	20240613	115200	42691275	4970	4970	4970	4970	0
566	20240613	115100	42691275	4970	4970	4970	4970	108
567	20240613	115000	42154515	5010	5010	5010	5010	0
568	20240613	114900	42154515	5010	5010	5010	5010	0
569	20240613	114800	42154515	5010	5010	5010	5010	0
570	20240613	114700	42154515	5010	5010	5010	5010	1
571	20240613	114600	42149505	4970	4970	4970	4970	156
572	20240613	114500	41374185	4970	4970	4970	4970	0
573	20240613	114400	41374185	4970	4990	4990	4970	18
574	20240613	114300	41284685	5010	5010	5010	5010	0
575	20240613	114200	41284685	5010	5010	5010	5010	0
576	20240613	114100	41284685	5010	5010	5010	5010	0
577	20240613	114000	41284685	5010	5000	5010	5000	429
578	20240613	113900	39137735	5000	5000	5000	5000	0
579	20240613	113800	39137735	5000	5000	5000	5000	0
580	20240613	113700	39137735	5000	5000	5000	5000	0
581	20240613	113600	39137735	5000	5000	5000	5000	0
582	20240613	113500	39137735	5000	5000	5000	5000	0
583	20240613	113400	39137735	5000	5000	5000	5000	0
584	20240613	113300	39137735	5000	4990	5000	4990	2
585	20240613	113200	39127745	4970	4970	4970	4970	0
586	20240613	113100	39127745	4970	4970	4970	4970	2
587	20240613	113000	39117805	4995	4995	4995	4995	0
588	20240613	112900	39117805	4995	4995	4995	4995	0
589	20240613	112800	39117805	4995	4995	4995	4995	0
590	20240613	112700	39117805	4995	4995	4995	4995	0
591	20240613	112600	39117805	4995	4995	4995	4995	0
592	20240613	112500	39117805	4995	4995	4995	4995	0
593	20240613	112400	39117805	4995	4995	4995	4995	0
594	20240613	112300	39117805	4995	4995	4995	4995	0
595	20240613	112200	39117805	4995	4995	4995	4995	0
596	20240613	112100	39117805	4995	4995	4995	4995	1
597	20240613	112000	39112810	4970	4970	4970	4970	0
598	20240613	111900	39112810	4970	4970	4970	4970	0
599	20240613	111800	39112810	4970	4970	4970	4970	60
600	20240613	111700	38814610	5000	5000	5000	5000	0
601	20240613	111600	38814610	5000	5000	5000	5000	0
602	20240613	111500	38814610	5000	5000	5000	5000	0
603	20240613	111400	38814610	5000	5000	5000	5000	0
604	20240613	111300	38814610	5000	5000	5000	5000	0
605	20240613	111200	38814610	5000	4970	5000	4970	6
606	20240613	111100	38784760	4960	4960	4960	4960	7
607	20240613	111000	38750040	4960	4960	4960	4960	120
608	20240613	110900	38154840	4950	4950	4950	4950	0
609	20240613	110800	38154840	4950	4950	4950	4950	0
610	20240613	110700	38154840	4950	4950	4950	4950	1086
611	20240613	110600	32779140	4970	4970	4970	4970	0
612	20240613	110500	32779140	4970	4970	4970	4970	0
613	20240613	110400	32779140	4970	4970	4970	4970	0
614	20240613	110300	32779140	4970	4965	4970	4950	281
615	20240613	110200	31387670	4970	4970	4970	4970	2
616	20240613	110100	31377730	4970	4970	4970	4970	149
617	20240613	110000	30637200	4970	4970	4970	4970	0
618	20240613	105900	30637200	4970	4970	4970	4970	201
619	20240613	105800	29638230	4970	4985	4985	4970	43
620	20240613	105700	29424420	4990	4990	4990	4990	36
621	20240613	105600	29244780	5010	5010	5010	5010	0
622	20240613	105500	29244780	5010	5010	5010	5010	0
623	20240613	105400	29244780	5010	5010	5010	5010	0
624	20240613	105300	29244780	5010	5010	5010	5010	1
625	20240613	105200	29239770	4990	4990	4990	4990	0
626	20240613	105100	29239770	4990	4990	4990	4990	0
627	20240613	105000	29239770	4990	4990	4990	4990	0
628	20240613	104900	29239770	4990	4990	4990	4990	0
629	20240613	104800	29239770	4990	4990	4990	4990	1
630	20240613	104700	29234780	5010	4990	5010	4990	3
631	20240613	104600	29219790	5010	5010	5010	5010	0
632	20240613	104500	29219790	5010	5010	5010	5010	1
633	20240613	104400	29214780	4990	4990	4990	4990	0
634	20240613	104300	29214780	4990	4990	4990	4990	0
635	20240613	104200	29214780	4990	4990	4990	4990	0
636	20240613	104100	29214780	4990	4990	4990	4990	0
637	20240613	104000	29214780	4990	4990	4990	4990	508
638	20240613	103900	26679860	4995	4995	4995	4995	0
639	20240613	103800	26679860	4995	4995	4995	4995	2
640	20240613	103700	26669870	4995	4995	4995	4995	0
641	20240613	103600	26669870	4995	4995	4995	4995	0
642	20240613	103500	26669870	4995	4995	4995	4995	0
643	20240613	103400	26669870	4995	4995	4995	4995	45
644	20240613	103300	26445095	4995	4995	4995	4995	0
645	20240613	103200	26445095	4995	4995	4995	4995	0
646	20240613	103100	26445095	4995	4995	4995	4995	0
647	20240613	103000	26445095	4995	4995	4995	4995	0
648	20240613	102900	26445095	4995	4995	4995	4995	2
649	20240613	102800	26435105	4990	4990	4990	4990	0
650	20240613	102700	26435105	4990	4990	4990	4990	0
651	20240613	102600	26435105	4990	4990	4990	4990	0
652	20240613	102500	26435105	4990	4990	4990	4990	564
653	20240613	102400	23620745	5000	5000	5000	5000	0
654	20240613	102300	23620745	5000	5000	5000	5000	0
655	20240613	102200	23620745	5000	5000	5000	5000	0
656	20240613	102100	23620745	5000	5000	5000	5000	0
657	20240613	102000	23620745	5000	5000	5000	5000	0
658	20240613	101900	23620745	5000	5000	5000	5000	0
659	20240613	101800	23620745	5000	5000	5000	5000	0
660	20240613	101700	23620745	5000	5000	5000	5000	0
661	20240613	101600	23620745	5000	5000	5000	5000	0
662	20240613	101500	23620745	5000	5000	5000	5000	0
663	20240613	101400	23620745	5000	5000	5000	5000	0
664	20240613	101300	23620745	5000	5000	5000	5000	0
665	20240613	101200	23620745	5000	5000	5000	5000	0
666	20240613	101100	23620745	5000	4965	5000	4950	301
667	20240613	101000	22128260	5010	5010	5010	5010	1
668	20240613	100900	22123250	4960	4970	4970	4960	1200
669	20240613	100800	16168410	5010	5010	5010	5010	1
670	20240613	100700	16163400	4970	5010	5010	4970	1501
671	20240613	100600	8691110	4995	4995	4995	4995	0
672	20240613	100500	8691110	4995	4995	4995	4995	0
673	20240613	100400	8691110	4995	4995	4995	4995	0
674	20240613	100300	8691110	4995	4995	4995	4995	98
675	20240613	100200	8201600	4995	5000	5000	4995	156
676	20240613	100100	7422360	5000	5000	5000	5000	6
677	20240613	100000	7392360	5000	5000	5000	5000	4
678	20240613	095900	7372360	5000	5010	5010	5000	6
679	20240613	095800	7342330	5010	5010	5010	5010	4
680	20240613	095700	7322290	5010	5010	5010	5010	0
681	20240613	095600	7322290	5010	5010	5010	5010	1
682	20240613	095500	7317280	5010	5010	5010	5010	0
683	20240613	095400	7317280	5010	5010	5010	5010	2
684	20240613	095300	7307260	5010	5010	5010	5010	1
685	20240613	095200	7302250	5010	5010	5010	5010	50
686	20240613	095100	7051750	5030	5030	5030	5030	0
687	20240613	095000	7051750	5030	5030	5030	5030	0
688	20240613	094900	7051750	5030	5030	5030	5030	0
689	20240613	094800	7051750	5030	5030	5030	5030	0
690	20240613	094700	7051750	5030	5030	5030	5030	0
691	20240613	094600	7051750	5030	5030	5030	5030	0
692	20240613	094500	7051750	5030	5030	5030	5030	0
693	20240613	094400	7051750	5030	5030	5030	5030	0
694	20240613	094300	7051750	5030	5030	5030	5030	40
695	20240613	094200	6850550	5020	5020	5020	5020	0
696	20240613	094100	6850550	5020	5020	5020	5020	0
697	20240613	094000	6850550	5020	5030	5030	5020	23
698	20240613	093900	6735040	5020	5030	5030	5020	123
699	20240613	093800	6117550	5030	5030	5030	5020	123
700	20240613	093700	5500070	5020	5020	5020	5020	41
701	20240613	093600	5294250	5020	5020	5020	5020	0
702	20240613	093500	5294250	5020	5020	5020	5020	0
703	20240613	093400	5294250	5020	5020	5020	5020	0
704	20240613	093300	5294250	5020	5020	5020	5020	0
705	20240613	093200	5294250	5020	5020	5020	5020	0
706	20240613	093100	5294250	5020	5020	5020	5020	0
707	20240613	093000	5294250	5020	5020	5020	5020	94
708	20240613	092900	4822370	5020	5020	5020	5020	316
709	20240613	092800	3236050	5020	5020	5020	5020	0
710	20240613	092700	3236050	5020	5020	5020	5020	0
711	20240613	092600	3236050	5020	5020	5020	5020	0
712	20240613	092500	3236050	5020	5020	5020	5020	0
713	20240613	092400	3236050	5020	5020	5020	5020	1
714	20240613	092300	3231030	4990	4990	4990	4990	0
715	20240613	092200	3231030	4990	4990	4990	4990	0
716	20240613	092100	3231030	4990	4990	4990	4990	0
717	20240613	092000	3231030	4990	4990	4990	4990	1
718	20240613	091900	3226040	5020	5020	5020	5020	0
719	20240613	091800	3226040	5020	5020	5020	5020	11
720	20240613	091700	3170820	5020	5020	5020	5020	0
721	20240613	091600	3170820	5020	5020	5020	5020	0
722	20240613	091500	3170820	5020	5020	5020	5020	0
723	20240613	091400	3170820	5020	5020	5020	5020	10
724	20240613	091300	3120620	5020	5020	5020	5020	1
725	20240613	091200	3115600	4990	4990	4990	4990	0
726	20240613	091100	3115600	4990	4990	4990	4990	0
727	20240613	091000	3115600	4990	4990	4990	4990	405
728	20240613	090900	1094650	4990	4990	4990	4990	0
729	20240613	090800	1094650	4990	4990	4990	4990	0
730	20240613	090700	1094650	4990	4990	4990	4990	0
731	20240613	090600	1094650	4990	4990	4990	4990	0
732	20240613	090500	1094650	4990	4990	4990	4990	0
733	20240613	090400	1094650	4990	4990	4990	4990	0
734	20240613	090300	1094650	4990	4990	4990	4990	0
735	20240613	090200	1094650	4990	4990	4990	4990	0
736	20240613	090100	1094650	4990	4990	4990	4990	7
737	20240613	090000	1059720	5080	5070	5080	5070	209