KissMeData/236340/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205100	75569100	5390	5390	5390	5390	5
3	20240603	205000	75569100	5390	5390	5390	5390	0
4	20240603	204900	75569100	5390	5390	5390	5390	0
5	20240603	204800	75569100	5390	5390	5390	5390	0
6	20240603	204700	75569100	5390	5390	5390	5390	0
7	20240603	204600	75569100	5390	5390	5390	5390	0
8	20240603	204500	75569100	5390	5390	5390	5390	0
9	20240603	204400	75569100	5390	5390	5390	5390	0
10	20240603	204300	75569100	5390	5390	5390	5390	0
11	20240603	204200	75569100	5390	5390	5390	5390	0
12	20240603	204100	75569100	5390	5390	5390	5390	0
13	20240603	204000	75569100	5390	5390	5390	5390	0
14	20240603	203900	75569100	5390	5390	5390	5390	0
15	20240603	203800	75569100	5390	5390	5390	5390	0
16	20240603	203700	75569100	5390	5390	5390	5390	0
17	20240603	203600	75569100	5390	5390	5390	5390	0
18	20240603	203500	75569100	5390	5390	5390	5390	0
19	20240603	203400	75569100	5390	5390	5390	5390	0
20	20240603	203300	75569100	5390	5390	5390	5390	0
21	20240603	203200	75569100	5390	5390	5390	5390	0
22	20240603	203100	75569100	5390	5390	5390	5390	0
23	20240603	203000	75569100	5390	5390	5390	5390	0
24	20240603	202900	75569100	5390	5390	5390	5390	0
25	20240603	202800	75569100	5390	5390	5390	5390	0
26	20240603	202700	75569100	5390	5390	5390	5390	0
27	20240603	202600	75569100	5390	5390	5390	5390	0
28	20240603	202500	75569100	5390	5390	5390	5390	0
29	20240603	202400	75569100	5390	5390	5390	5390	0
30	20240603	202300	75569100	5390	5390	5390	5390	0
31	20240603	202200	75569100	5390	5390	5390	5390	0
32	20240603	202100	75569100	5390	5390	5390	5390	5
33	20240603	202000	75569100	5390	5390	5390	5390	0
34	20240603	201900	75569100	5390	5390	5390	5390	0
35	20240603	201800	75569100	5390	5390	5390	5390	0
36	20240603	201700	75569100	5390	5390	5390	5390	0
37	20240603	201600	75569100	5390	5390	5390	5390	0
38	20240603	201500	75569100	5390	5390	5390	5390	0
39	20240603	201400	75569100	5390	5390	5390	5390	0
40	20240603	201300	75569100	5390	5390	5390	5390	0
41	20240603	201200	75569100	5390	5390	5390	5390	0
42	20240603	201100	75569100	5390	5390	5390	5390	0
43	20240603	201000	75569100	5390	5390	5390	5390	0
44	20240603	200900	75569100	5390	5390	5390	5390	0
45	20240603	200800	75569100	5390	5390	5390	5390	0
46	20240603	200700	75569100	5390	5390	5390	5390	0
47	20240603	200600	75569100	5390	5390	5390	5390	0
48	20240603	200500	75569100	5390	5390	5390	5390	0
49	20240603	200400	75569100	5390	5390	5390	5390	0
50	20240603	200300	75569100	5390	5390	5390	5390	0
51	20240603	200200	75569100	5390	5390	5390	5390	0
52	20240603	200100	75569100	5390	5390	5390	5390	0
53	20240603	200000	75569100	5390	5390	5390	5390	0
54	20240603	195900	75569100	5390	5390	5390	5390	0
55	20240603	195800	75569100	5390	5390	5390	5390	0
56	20240603	195700	75569100	5390	5390	5390	5390	0
57	20240603	195600	75569100	5390	5390	5390	5390	0
58	20240603	195500	75569100	5390	5390	5390	5390	0
59	20240603	195400	75569100	5390	5390	5390	5390	0
60	20240603	195300	75569100	5390	5390	5390	5390	0
61	20240603	195200	75569100	5390	5390	5390	5390	0
62	20240603	195100	75569100	5390	5390	5390	5390	5
63	20240603	195000	75569100	5390	5390	5390	5390	0
64	20240603	194900	75569100	5390	5390	5390	5390	0
65	20240603	194800	75569100	5390	5390	5390	5390	0
66	20240603	194700	75569100	5390	5390	5390	5390	0
67	20240603	194600	75569100	5390	5390	5390	5390	0
68	20240603	194500	75569100	5390	5390	5390	5390	0
69	20240603	194400	75569100	5390	5390	5390	5390	0
70	20240603	194300	75569100	5390	5390	5390	5390	0
71	20240603	194200	75569100	5390	5390	5390	5390	0
72	20240603	194100	75569100	5390	5390	5390	5390	0
73	20240603	194000	75569100	5390	5390	5390	5390	0
74	20240603	193900	75569100	5390	5390	5390	5390	0
75	20240603	193800	75569100	5390	5390	5390	5390	0
76	20240603	193700	75569100	5390	5390	5390	5390	0
77	20240603	193600	75569100	5390	5390	5390	5390	0
78	20240603	193500	75569100	5390	5390	5390	5390	0
79	20240603	193400	75569100	5390	5390	5390	5390	0
80	20240603	193300	75569100	5390	5390	5390	5390	0
81	20240603	193200	75569100	5390	5390	5390	5390	0
82	20240603	193100	75569100	5390	5390	5390	5390	0
83	20240603	193000	75569100	5390	5390	5390	5390	0
84	20240603	192900	75569100	5390	5390	5390	5390	0
85	20240603	192800	75569100	5390	5390	5390	5390	0
86	20240603	192700	75569100	5390	5390	5390	5390	0
87	20240603	192600	75569100	5390	5390	5390	5390	0
88	20240603	192500	75569100	5390	5390	5390	5390	0
89	20240603	192400	75569100	5390	5390	5390	5390	0
90	20240603	192300	75569100	5390	5390	5390	5390	0
91	20240603	192200	75569100	5390	5390	5390	5390	0
92	20240603	192100	75569100	5390	5390	5390	5390	5
93	20240603	192000	75569100	5390	5390	5390	5390	0
94	20240603	191900	75569100	5390	5390	5390	5390	0
95	20240603	191800	75569100	5390	5390	5390	5390	0
96	20240603	191700	75569100	5390	5390	5390	5390	0
97	20240603	191600	75569100	5390	5390	5390	5390	0
98	20240603	191500	75569100	5390	5390	5390	5390	0
99	20240603	191400	75569100	5390	5390	5390	5390	0
100	20240603	191300	75569100	5390	5390	5390	5390	0
101	20240603	191200	75569100	5390	5390	5390	5390	0
102	20240603	191100	75569100	5390	5390	5390	5390	0
103	20240603	191000	75569100	5390	5390	5390	5390	0
104	20240603	190900	75569100	5390	5390	5390	5390	0
105	20240603	190800	75569100	5390	5390	5390	5390	0
106	20240603	190700	75569100	5390	5390	5390	5390	0
107	20240603	190600	75569100	5390	5390	5390	5390	0
108	20240603	190500	75569100	5390	5390	5390	5390	0
109	20240603	190400	75569100	5390	5390	5390	5390	0
110	20240603	190300	75569100	5390	5390	5390	5390	0
111	20240603	190200	75569100	5390	5390	5390	5390	0
112	20240603	190100	75569100	5390	5390	5390	5390	0
113	20240603	190000	75569100	5390	5390	5390	5390	0
114	20240603	185900	75569100	5390	5390	5390	5390	0
115	20240603	185800	75569100	5390	5390	5390	5390	0
116	20240603	185700	75569100	5390	5390	5390	5390	0
117	20240603	185600	75569100	5390	5390	5390	5390	0
118	20240603	185500	75569100	5390	5390	5390	5390	0
119	20240603	185400	75569100	5390	5390	5390	5390	0
120	20240603	185300	75569100	5390	5390	5390	5390	0
121	20240603	185200	75569100	5390	5390	5390	5390	0
122	20240603	185100	75569100	5390	5390	5390	5390	5
123	20240603	185000	75569100	5390	5390	5390	5390	0
124	20240603	184900	75569100	5390	5390	5390	5390	0
125	20240603	184800	75569100	5390	5390	5390	5390	0
126	20240603	184700	75569100	5390	5390	5390	5390	0
127	20240603	184600	75569100	5390	5390	5390	5390	0
128	20240603	184500	75569100	5390	5390	5390	5390	0
129	20240603	184400	75569100	5390	5390	5390	5390	0
130	20240603	184300	75569100	5390	5390	5390	5390	0
131	20240603	184200	75569100	5390	5390	5390	5390	0
132	20240603	184100	75569100	5390	5390	5390	5390	0
133	20240603	184000	75569100	5390	5390	5390	5390	0
134	20240603	183900	75569100	5390	5390	5390	5390	0
135	20240603	183800	75569100	5390	5390	5390	5390	0
136	20240603	183700	75569100	5390	5390	5390	5390	0
137	20240603	183600	75569100	5390	5390	5390	5390	0
138	20240603	183500	75569100	5390	5390	5390	5390	0
139	20240603	183400	75569100	5390	5390	5390	5390	0
140	20240603	183300	75569100	5390	5390	5390	5390	0
141	20240603	183200	75569100	5390	5390	5390	5390	0
142	20240603	183100	75569100	5390	5390	5390	5390	0
143	20240603	183000	75569100	5390	5390	5390	5390	0
144	20240603	182900	75569100	5390	5390	5390	5390	0
145	20240603	182800	75569100	5390	5390	5390	5390	0
146	20240603	182700	75569100	5390	5390	5390	5390	0
147	20240603	182600	75569100	5390	5390	5390	5390	0
148	20240603	182500	75569100	5390	5390	5390	5390	0
149	20240603	182400	75569100	5390	5390	5390	5390	0
150	20240603	182300	75569100	5390	5390	5390	5390	0
151	20240603	182200	75569100	5390	5390	5390	5390	0
152	20240603	182100	75569100	5390	5390	5390	5390	5
153	20240603	182000	75569100	5390	5390	5390	5390	0
154	20240603	181900	75569100	5390	5390	5390	5390	0
155	20240603	181800	75569100	5390	5390	5390	5390	0
156	20240603	181700	75569100	5390	5390	5390	5390	0
157	20240603	181600	75569100	5390	5390	5390	5390	0
158	20240603	181500	75569100	5390	5390	5390	5390	0
159	20240603	181400	75569100	5390	5390	5390	5390	0
160	20240603	181300	75569100	5390	5390	5390	5390	0
161	20240603	181200	75569100	5390	5390	5390	5390	0
162	20240603	181100	75569100	5390	5390	5390	5390	0
163	20240603	181000	75569100	5390	5390	5390	5390	0
164	20240603	180900	75569100	5390	5390	5390	5390	0
165	20240603	180800	75569100	5390	5390	5390	5390	0
166	20240603	180700	75569100	5390	5390	5390	5390	0
167	20240603	180600	75569100	5390	5390	5390	5390	0
168	20240603	180500	75569100	5390	5390	5390	5390	0
169	20240603	180400	75569100	5390	5390	5390	5390	0
170	20240603	180300	75569100	5390	5390	5390	5390	0
171	20240603	180200	75569100	5390	5390	5390	5390	0
172	20240603	180100	75569100	5390	5390	5390	5390	0
173	20240603	180000	75569100	5390	5390	5390	5390	0
174	20240603	175900	75569100	5390	5390	5390	5390	0
175	20240603	175800	75569100	5390	5390	5390	5390	0
176	20240603	175700	75569100	5390	5390	5390	5390	0
177	20240603	175600	75569100	5390	5390	5390	5390	0
178	20240603	175500	75569100	5390	5390	5390	5390	0
179	20240603	175400	75569100	5390	5390	5390	5390	0
180	20240603	175300	75569100	5390	5390	5390	5390	0
181	20240603	175200	75569100	5390	5390	5390	5390	0
182	20240603	175100	75569100	5390	5390	5390	5390	5
183	20240603	175000	75569100	5390	5390	5390	5390	0
184	20240603	174900	75569100	5390	5390	5390	5390	0
185	20240603	174800	75569100	5390	5390	5390	5390	0
186	20240603	174700	75569100	5390	5390	5390	5390	0
187	20240603	174600	75569100	5390	5390	5390	5390	0
188	20240603	174500	75569100	5390	5390	5390	5390	0
189	20240603	174400	75569100	5390	5390	5390	5390	0
190	20240603	174300	75569100	5390	5390	5390	5390	0
191	20240603	174200	75569100	5390	5390	5390	5390	0
192	20240603	174100	75569100	5390	5390	5390	5390	0
193	20240603	174000	75569100	5390	5390	5390	5390	0
194	20240603	173900	75569100	5390	5390	5390	5390	0
195	20240603	173800	75569100	5390	5390	5390	5390	0
196	20240603	173700	75569100	5390	5390	5390	5390	0
197	20240603	173600	75569100	5390	5390	5390	5390	0
198	20240603	173500	75569100	5390	5390	5390	5390	0
199	20240603	173400	75569100	5390	5390	5390	5390	0
200	20240603	173300	75569100	5390	5390	5390	5390	0
201	20240603	173200	75569100	5390	5390	5390	5390	0
202	20240603	173100	75569100	5390	5390	5390	5390	0
203	20240603	173000	75569100	5390	5390	5390	5390	0
204	20240603	172900	75569100	5390	5390	5390	5390	0
205	20240603	172800	75569100	5390	5390	5390	5390	0
206	20240603	172700	75569100	5390	5390	5390	5390	0
207	20240603	172600	75569100	5390	5390	5390	5390	0
208	20240603	172500	75569100	5390	5390	5390	5390	0
209	20240603	172400	75569100	5390	5390	5390	5390	0
210	20240603	172300	75569100	5390	5390	5390	5390	0
211	20240603	172200	75569100	5390	5390	5390	5390	0
212	20240603	172100	75569100	5390	5390	5390	5390	5
213	20240603	172000	75569100	5390	5390	5390	5390	0
214	20240603	171900	75569100	5390	5390	5390	5390	0
215	20240603	171800	75569100	5390	5390	5390	5390	0
216	20240603	171700	75569100	5390	5390	5390	5390	0
217	20240603	171600	75569100	5390	5390	5390	5390	0
218	20240603	171500	75569100	5390	5390	5390	5390	0
219	20240603	171400	75569100	5390	5390	5390	5390	0
220	20240603	171300	75569100	5390	5390	5390	5390	0
221	20240603	171200	75569100	5390	5390	5390	5390	0
222	20240603	171100	75569100	5390	5390	5390	5390	0
223	20240603	171000	75569100	5390	5390	5390	5390	0
224	20240603	170900	75569100	5390	5390	5390	5390	0
225	20240603	170800	75569100	5390	5390	5390	5390	0
226	20240603	170700	75569100	5390	5390	5390	5390	0
227	20240603	170600	75569100	5390	5390	5390	5390	0
228	20240603	170500	75569100	5390	5390	5390	5390	0
229	20240603	170400	75569100	5390	5390	5390	5390	0
230	20240603	170300	75569100	5390	5390	5390	5390	0
231	20240603	170200	75569100	5390	5390	5390	5390	0
232	20240603	170100	75569100	5390	5390	5390	5390	0
233	20240603	170000	75569100	5390	5390	5390	5390	0
234	20240603	165900	75569100	5390	5390	5390	5390	0
235	20240603	165800	75569100	5390	5390	5390	5390	0
236	20240603	165700	75569100	5390	5390	5390	5390	0
237	20240603	165600	75569100	5390	5390	5390	5390	0
238	20240603	165500	75569100	5390	5390	5390	5390	0
239	20240603	165400	75569100	5390	5390	5390	5390	0
240	20240603	165300	75569100	5390	5390	5390	5390	0
241	20240603	165200	75569100	5390	5390	5390	5390	0
242	20240603	165100	75569100	5390	5390	5390	5390	5
243	20240603	165000	75569100	5390	5390	5390	5390	0
244	20240603	164900	75569100	5390	5390	5390	5390	0
245	20240603	164800	75569100	5390	5390	5390	5390	0
246	20240603	164700	75569100	5390	5390	5390	5390	0
247	20240603	164600	75569100	5390	5390	5390	5390	0
248	20240603	164500	75569100	5390	5390	5390	5390	0
249	20240603	164400	75569100	5390	5390	5390	5390	0
250	20240603	164300	75569100	5390	5390	5390	5390	0
251	20240603	164200	75569100	5390	5390	5390	5390	0
252	20240603	164100	75569100	5390	5390	5390	5390	0
253	20240603	164000	75569100	5390	5390	5390	5390	0
254	20240603	163900	75569100	5390	5390	5390	5390	0
255	20240603	163800	75569100	5390	5390	5390	5390	0
256	20240603	163700	75569100	5390	5390	5390	5390	0
257	20240603	163600	75569100	5390	5390	5390	5390	0
258	20240603	163500	75569100	5390	5390	5390	5390	0
259	20240603	163400	75569100	5390	5390	5390	5390	0
260	20240603	163300	75569100	5390	5390	5390	5390	0
261	20240603	163200	75569100	5390	5390	5390	5390	0
262	20240603	163100	75569100	5390	5390	5390	5390	0
263	20240603	163000	75569100	5390	5390	5390	5390	0
264	20240603	162900	75569100	5390	5390	5390	5390	0
265	20240603	162800	75569100	5390	5390	5390	5390	0
266	20240603	162700	75569100	5390	5390	5390	5390	0
267	20240603	162600	75569100	5390	5390	5390	5390	0
268	20240603	162500	75569100	5390	5390	5390	5390	0
269	20240603	162400	75569100	5390	5390	5390	5390	0
270	20240603	162300	75569100	5390	5390	5390	5390	0
271	20240603	162200	75569100	5390	5390	5390	5390	0
272	20240603	162100	75569100	5390	5390	5390	5390	5
273	20240603	162000	75569100	5390	5390	5390	5390	0
274	20240603	161900	75569100	5390	5390	5390	5390	0
275	20240603	161800	75569100	5390	5390	5390	5390	0
276	20240603	161700	75569100	5390	5390	5390	5390	0
277	20240603	161600	75569100	5390	5390	5390	5390	0
278	20240603	161500	75569100	5390	5390	5390	5390	0
279	20240603	161400	75569100	5390	5390	5390	5390	0
280	20240603	161300	75569100	5390	5390	5390	5390	0
281	20240603	161200	75569100	5390	5390	5390	5390	0
282	20240603	161100	75569100	5390	5390	5390	5390	0
283	20240603	161000	75569100	5390	5390	5390	5390	0
284	20240603	160900	75569100	5390	5390	5390	5390	0
285	20240603	160800	75569100	5390	5390	5390	5390	0
286	20240603	160700	75569100	5390	5390	5390	5390	0
287	20240603	160600	75569100	5390	5390	5390	5390	0
288	20240603	160500	75569100	5390	5390	5390	5390	0
289	20240603	160400	75569100	5390	5390	5390	5390	0
290	20240603	160300	75569100	5390	5390	5390	5390	0
291	20240603	160200	75569100	5390	5390	5390	5390	0
292	20240603	160100	75569100	5390	5390	5390	5390	0
293	20240603	160000	75569100	5390	5390	5390	5390	0
294	20240603	155900	75569100	5390	5390	5390	5390	0
295	20240603	155800	75569100	5390	5390	5390	5390	0
296	20240603	155700	75569100	5390	5390	5390	5390	0
297	20240603	155600	75569100	5390	5390	5390	5390	0
298	20240603	155500	75569100	5390	5390	5390	5390	0
299	20240603	155400	75569100	5390	5390	5390	5390	0
300	20240603	155300	75569100	5390	5390	5390	5390	0
301	20240603	155200	75569100	5390	5390	5390	5390	0
302	20240603	155100	75569100	5390	5390	5390	5390	5
303	20240603	155000	75569100	5390	5390	5390	5390	0
304	20240603	154900	75569100	5390	5390	5390	5390	0
305	20240603	154800	75569100	5390	5390	5390	5390	0
306	20240603	154700	75569100	5390	5390	5390	5390	0
307	20240603	154600	75569100	5390	5390	5390	5390	0
308	20240603	154500	75569100	5390	5390	5390	5390	0
309	20240603	154400	75569100	5390	5390	5390	5390	0
310	20240603	154300	75569100	5390	5390	5390	5390	0
311	20240603	154200	75569100	5390	5390	5390	5390	0
312	20240603	154100	75569100	5390	5390	5390	5390	0
313	20240603	154000	75569100	5390	5390	5390	5390	0
314	20240603	153900	75569100	5390	5390	5390	5390	0
315	20240603	153800	75569100	5390	5390	5390	5390	0
316	20240603	153700	75569100	5390	5390	5390	5390	0
317	20240603	153600	75569100	5390	5390	5390	5390	0
318	20240603	153500	75569100	5390	5390	5390	5390	0
319	20240603	153400	75569100	5390	5390	5390	5390	0
320	20240603	153300	75569100	5390	5390	5390	5390	0
321	20240603	153200	75569100	5390	5390	5390	5390	0
322	20240603	153100	75569100	5390	5390	5390	5390	0
323	20240603	153000	75569100	5390	5390	5390	5390	0
324	20240603	152900	75569100	5390	5390	5390	5390	0
325	20240603	152800	75569100	5390	5390	5390	5390	0
326	20240603	152700	75569100	5390	5390	5390	5390	0
327	20240603	152600	75569100	5390	5390	5390	5390	0
328	20240603	152500	75569100	5390	5390	5390	5390	0
329	20240603	152400	75569100	5390	5390	5390	5390	0
330	20240603	152300	75569100	5390	5390	5390	5390	0
331	20240603	152200	75569100	5390	5390	5390	5390	0
332	20240603	152100	75569100	5390	5390	5390	5390	0
333	20240603	152000	75569100	5390	5390	5390	5390	0
334	20240603	151900	75569100	5390	5390	5390	5390	5
335	20240603	151800	75542150	5390	5390	5390	5390	0
336	20240603	151700	75542150	5390	5390	5390	5390	4
337	20240603	151600	75520590	5390	5390	5390	5390	0
338	20240603	151500	75520590	5390	5390	5390	5390	0
339	20240603	151400	75520590	5390	5390	5390	5390	0
340	20240603	151300	75520590	5390	5390	5390	5390	0
341	20240603	151200	75520590	5390	5390	5390	5390	0
342	20240603	151100	75520590	5390	5390	5390	5390	0
343	20240603	151000	75520590	5390	5390	5390	5390	2
344	20240603	150900	75509810	5390	5390	5390	5390	0
345	20240603	150800	75509810	5390	5390	5390	5390	0
346	20240603	150700	75509810	5390	5390	5390	5390	0
347	20240603	150600	75509810	5390	5390	5390	5390	0
348	20240603	150500	75509810	5390	5390	5390	5390	0
349	20240603	150400	75509810	5390	5390	5390	5390	0
350	20240603	150300	75509810	5390	5390	5390	5390	0
351	20240603	150200	75509810	5390	5390	5390	5390	0
352	20240603	150100	75509810	5390	5390	5390	5390	0
353	20240603	150000	75509810	5390	5390	5390	5390	0
354	20240603	145900	75509810	5390	5390	5390	5390	0
355	20240603	145800	75509810	5390	5390	5390	5390	0
356	20240603	145700	75509810	5390	5390	5390	5390	0
357	20240603	145600	75509810	5390	5390	5390	5390	0
358	20240603	145500	75509810	5390	5390	5390	5390	0
359	20240603	145400	75509810	5390	5390	5390	5390	0
360	20240603	145300	75509810	5390	5390	5390	5390	0
361	20240603	145200	75509810	5390	5390	5390	5390	0
362	20240603	145100	75509810	5390	5390	5390	5390	0
363	20240603	145000	75509810	5390	5390	5390	5390	0
364	20240603	144900	75509810	5390	5390	5390	5390	0
365	20240603	144800	75509810	5390	5390	5390	5390	0
366	20240603	144700	75509810	5390	5390	5390	5390	0
367	20240603	144600	75509810	5390	5390	5390	5390	0
368	20240603	144500	75509810	5390	5390	5390	5390	0
369	20240603	144400	75509810	5390	5390	5390	5390	0
370	20240603	144300	75509810	5390	5390	5390	5390	8
371	20240603	144200	75466690	5390	5390	5390	5390	0
372	20240603	144100	75466690	5390	5390	5390	5390	0
373	20240603	144000	75466690	5390	5390	5390	5390	0
374	20240603	143900	75466690	5390	5390	5390	5390	0
375	20240603	143800	75466690	5390	5390	5390	5390	0
376	20240603	143700	75466690	5390	5390	5390	5390	0
377	20240603	143600	75466690	5390	5390	5390	5390	0
378	20240603	143500	75466690	5390	5390	5390	5390	0
379	20240603	143400	75466690	5390	5390	5390	5390	0
380	20240603	143300	75466690	5390	5390	5390	5390	0
381	20240603	143200	75466690	5390	5390	5390	5390	0
382	20240603	143100	75466690	5390	5390	5390	5390	0
383	20240603	143000	75466690	5390	5390	5390	5390	0
384	20240603	142900	75466690	5390	5390	5390	5390	0
385	20240603	142800	75466690	5390	5390	5390	5390	0
386	20240603	142700	75466690	5390	5390	5390	5390	3
387	20240603	142600	75450520	5200	5200	5200	5200	0
388	20240603	142500	75450520	5200	5200	5200	5200	0
389	20240603	142400	75450520	5200	5200	5200	5200	0
390	20240603	142300	75450520	5200	5200	5200	5200	0
391	20240603	142200	75450520	5200	5200	5200	5200	0
392	20240603	142100	75450520	5200	5200	5200	5200	0
393	20240603	142000	75450520	5200	5200	5200	5200	9
394	20240603	141900	75403720	5200	5200	5200	5200	0
395	20240603	141800	75403720	5200	5200	5200	5200	0
396	20240603	141700	75403720	5200	5200	5200	5200	0
397	20240603	141600	75403720	5200	5200	5200	5200	0
398	20240603	141500	75403720	5200	5200	5200	5200	0
399	20240603	141400	75403720	5200	5200	5200	5200	0
400	20240603	141300	75403720	5200	5200	5200	5200	0
401	20240603	141200	75403720	5200	5200	5200	5200	0
402	20240603	141100	75403720	5200	5200	5200	5200	0
403	20240603	141000	75403720	5200	5200	5200	5200	0
404	20240603	140900	75403720	5200	5200	5200	5200	0
405	20240603	140800	75403720	5200	5200	5200	5200	0
406	20240603	140700	75403720	5200	5200	5200	5200	0
407	20240603	140600	75403720	5200	5200	5200	5200	0
408	20240603	140500	75403720	5200	5200	5200	5200	0
409	20240603	140400	75403720	5200	5200	5200	5200	0
410	20240603	140300	75403720	5200	5200	5200	5200	0
411	20240603	140200	75403720	5200	5200	5200	5200	0
412	20240603	140100	75403720	5200	5200	5200	5200	0
413	20240603	140000	75403720	5200	5200	5200	5200	0
414	20240603	135900	75403720	5200	5200	5200	5200	0
415	20240603	135800	75403720	5200	5200	5200	5200	0
416	20240603	135700	75403720	5200	5200	5200	5200	0
417	20240603	135600	75403720	5200	5200	5200	5200	1
418	20240603	135500	75398520	5040	5040	5040	5040	0
419	20240603	135400	75398520	5040	5040	5040	5040	0
420	20240603	135300	75398520	5040	5040	5040	5040	0
421	20240603	135200	75398520	5040	5040	5040	5040	0
422	20240603	135100	75398520	5040	5040	5040	5040	0
423	20240603	135000	75398520	5040	5040	5040	5040	0
424	20240603	134900	75398520	5040	5040	5040	5040	0
425	20240603	134800	75398520	5040	5040	5040	5040	0
426	20240603	134700	75398520	5040	5040	5040	5040	0
427	20240603	134600	75398520	5040	5040	5040	5040	0
428	20240603	134500	75398520	5040	5040	5040	5040	0
429	20240603	134400	75398520	5040	5040	5040	5040	0
430	20240603	134300	75398520	5040	5040	5040	5040	290
431	20240603	134200	73936920	5040	5040	5040	5040	0
432	20240603	134100	73936920	5040	5040	5040	5040	0
433	20240603	134000	73936920	5040	5040	5040	5040	0
434	20240603	133900	73936920	5040	5040	5040	5040	0
435	20240603	133800	73936920	5040	5040	5040	5040	0
436	20240603	133700	73936920	5040	5040	5040	5040	0
437	20240603	133600	73936920	5040	5040	5040	5040	0
438	20240603	133500	73936920	5040	5040	5040	5040	0
439	20240603	133400	73936920	5040	5040	5040	5040	0
440	20240603	133300	73936920	5040	5040	5040	5040	0
441	20240603	133200	73936920	5040	5040	5040	5040	0
442	20240603	133100	73936920	5040	5040	5040	5040	0
443	20240603	133000	73936920	5040	5040	5040	5040	0
444	20240603	132900	73936920	5040	5040	5040	5040	0
445	20240603	132800	73936920	5040	5040	5040	5040	0
446	20240603	132700	73936920	5040	5040	5040	5040	0
447	20240603	132600	73936920	5040	5040	5040	5040	0
448	20240603	132500	73936920	5040	5040	5040	5040	0
449	20240603	132400	73936920	5040	5040	5040	5040	0
450	20240603	132300	73936920	5040	5040	5040	5040	200
451	20240603	132200	72928920	5040	5040	5040	5040	0
452	20240603	132100	72928920	5040	5040	5040	5040	0
453	20240603	132000	72928920	5040	5040	5040	5040	0
454	20240603	131900	72928920	5040	5040	5040	5040	0
455	20240603	131800	72928920	5040	5040	5040	5040	0
456	20240603	131700	72928920	5040	5040	5040	5040	0
457	20240603	131600	72928920	5040	5040	5040	5040	0
458	20240603	131500	72928920	5040	5040	5040	5040	0
459	20240603	131400	72928920	5040	5040	5040	5040	0
460	20240603	131300	72928920	5040	5040	5040	5040	0
461	20240603	131200	72928920	5040	5040	5040	5040	0
462	20240603	131100	72928920	5040	5040	5040	5040	0
463	20240603	131000	72928920	5040	5040	5040	5040	0
464	20240603	130900	72928920	5040	5040	5040	5040	0
465	20240603	130800	72928920	5040	5040	5040	5040	0
466	20240603	130700	72928920	5040	5040	5040	5040	10
467	20240603	130600	72878520	5040	5040	5040	5040	0
468	20240603	130500	72878520	5040	5040	5040	5040	0
469	20240603	130400	72878520	5040	5040	5040	5040	0
470	20240603	130300	72878520	5040	5040	5040	5040	0
471	20240603	130200	72878520	5040	5040	5040	5040	0
472	20240603	130100	72878520	5040	5040	5040	5040	0
473	20240603	130000	72878520	5040	5040	5040	5040	0
474	20240603	125900	72878520	5040	5040	5040	5040	0
475	20240603	125800	72878520	5040	5040	5040	5040	20
476	20240603	125700	72777720	5040	5040	5040	5040	0
477	20240603	125600	72777720	5040	5040	5040	5040	0
478	20240603	125500	72777720	5040	5040	5040	5040	0
479	20240603	125400	72777720	5040	5040	5040	5040	0
480	20240603	125300	72777720	5040	5040	5040	5040	0
481	20240603	125200	72777720	5040	5040	5040	5040	0
482	20240603	125100	72777720	5040	5040	5040	5040	2
483	20240603	125000	72767640	5040	5040	5040	5040	0
484	20240603	124900	72767640	5040	5040	5040	5040	0
485	20240603	124800	72767640	5040	5040	5040	5040	0
486	20240603	124700	72767640	5040	5040	5040	5040	2
487	20240603	124600	72757560	5000	5000	5000	5000	0
488	20240603	124500	72757560	5000	5000	5000	5000	0
489	20240603	124400	72757560	5000	5000	5000	5000	0
490	20240603	124300	72757560	5000	5000	5000	5000	0
491	20240603	124200	72757560	5000	5000	5000	5000	0
492	20240603	124100	72757560	5000	5000	5000	5000	0
493	20240603	124000	72757560	5000	5000	5000	5000	500
494	20240603	123900	70257560	5040	5040	5040	5040	0
495	20240603	123800	70257560	5040	5040	5040	5040	0
496	20240603	123700	70257560	5040	5040	5040	5040	0
497	20240603	123600	70257560	5040	5040	5040	5040	0
498	20240603	123500	70257560	5040	5040	5040	5040	0
499	20240603	123400	70257560	5040	5040	5040	5040	0
500	20240603	123300	70257560	5040	5040	5040	5040	0
501	20240603	123200	70257560	5040	5040	5040	5040	0
502	20240603	123100	70257560	5040	5040	5040	5040	0
503	20240603	123000	70257560	5040	5040	5040	5040	0
504	20240603	122900	70257560	5040	5040	5040	5040	0
505	20240603	122800	70257560	5040	5040	5040	5040	0
506	20240603	122700	70257560	5040	5040	5040	5040	0
507	20240603	122600	70257560	5040	5040	5040	5040	0
508	20240603	122500	70257560	5040	5040	5040	5040	0
509	20240603	122400	70257560	5040	5040	5040	5040	2
510	20240603	122300	70247480	5000	5000	5000	5000	0
511	20240603	122200	70247480	5000	5000	5000	5000	0
512	20240603	122100	70247480	5000	5000	5000	5000	0
513	20240603	122000	70247480	5000	5000	5000	5000	0
514	20240603	121900	70247480	5000	5000	5000	5000	0
515	20240603	121800	70247480	5000	5000	5000	5000	0
516	20240603	121700	70247480	5000	5000	5000	5000	0
517	20240603	121600	70247480	5000	5000	5000	5000	0
518	20240603	121500	70247480	5000	5000	5000	5000	0
519	20240603	121400	70247480	5000	5000	5000	5000	0
520	20240603	121300	70247480	5000	5000	5000	5000	0
521	20240603	121200	70247480	5000	5000	5000	5000	0
522	20240603	121100	70247480	5000	5000	5000	5000	0
523	20240603	121000	70247480	5000	5000	5000	5000	0
524	20240603	120900	70247480	5000	5000	5000	5000	0
525	20240603	120800	70247480	5000	5000	5000	5000	0
526	20240603	120700	70247480	5000	5000	5000	5000	0
527	20240603	120600	70247480	5000	5000	5000	5000	0
528	20240603	120500	70247480	5000	5000	5000	5000	1508
529	20240603	120400	62707480	5000	5000	5000	5000	0
530	20240603	120300	62707480	5000	5000	5000	5000	0
531	20240603	120200	62707480	5000	5000	5000	5000	0
532	20240603	120100	62707480	5000	5000	5000	5000	0
533	20240603	120000	62707480	5000	5000	5000	5000	0
534	20240603	115900	62707480	5000	5000	5000	5000	0
535	20240603	115800	62707480	5000	5000	5000	5000	0
536	20240603	115700	62707480	5000	5000	5000	5000	0
537	20240603	115600	62707480	5000	5000	5000	5000	0
538	20240603	115500	62707480	5000	5000	5000	5000	0
539	20240603	115400	62707480	5000	5000	5000	5000	0
540	20240603	115300	62707480	5000	5000	5000	5000	0
541	20240603	115200	62707480	5000	5000	5000	5000	0
542	20240603	115100	62707480	5000	5000	5000	5000	1000
543	20240603	115000	57707480	5000	5000	5000	5000	0
544	20240603	114900	57707480	5000	5000	5000	5000	800
545	20240603	114800	53707480	5040	5040	5040	5040	0
546	20240603	114700	53707480	5040	5040	5040	5040	0
547	20240603	114600	53707480	5040	5040	5040	5040	0
548	20240603	114500	53707480	5040	5040	5040	5040	0
549	20240603	114400	53707480	5040	5040	5040	5040	0
550	20240603	114300	53707480	5040	5040	5040	5040	0
551	20240603	114200	53707480	5040	5040	5040	5040	0
552	20240603	114100	53707480	5040	5040	5040	5040	0
553	20240603	114000	53707480	5040	5040	5040	5040	0
554	20240603	113900	53707480	5040	5040	5040	5040	0
555	20240603	113800	53707480	5040	5040	5040	5040	0
556	20240603	113700	53707480	5040	5040	5040	5040	0
557	20240603	113600	53707480	5040	5040	5040	5040	0
558	20240603	113500	53707480	5040	5040	5040	5040	0
559	20240603	113400	53707480	5040	5040	5040	5040	0
560	20240603	113300	53707480	5040	5040	5040	5040	0
561	20240603	113200	53707480	5040	5040	5040	5040	0
562	20240603	113100	53707480	5040	5040	5040	5040	0
563	20240603	113000	53707480	5040	5040	5040	5040	0
564	20240603	112900	53707480	5040	5040	5040	5040	0
565	20240603	112800	53707480	5040	5040	5040	5040	0
566	20240603	112700	53707480	5040	5040	5040	5040	0
567	20240603	112600	53707480	5040	5040	5040	5040	0
568	20240603	112500	53707480	5040	5040	5040	5040	0
569	20240603	112400	53707480	5040	5040	5040	5040	0
570	20240603	112300	53707480	5040	5040	5040	5040	0
571	20240603	112200	53707480	5040	5040	5040	5040	0
572	20240603	112100	53707480	5040	5040	5040	5040	0
573	20240603	112000	53707480	5040	5040	5040	5040	0
574	20240603	111900	53707480	5040	5040	5040	5040	0
575	20240603	111800	53707480	5040	5040	5040	5040	0
576	20240603	111700	53707480	5040	5040	5040	5040	0
577	20240603	111600	53707480	5040	5040	5040	5040	0
578	20240603	111500	53707480	5040	5040	5040	5040	0
579	20240603	111400	53707480	5040	5040	5040	5040	0
580	20240603	111300	53707480	5040	5040	5040	5040	0
581	20240603	111200	53707480	5040	5040	5040	5040	0
582	20240603	111100	53707480	5040	5040	5040	5040	60
583	20240603	111000	53405080	5000	5000	5000	5000	0
584	20240603	110900	53405080	5000	5000	5000	5000	0
585	20240603	110800	53405080	5000	5000	5000	5000	0
586	20240603	110700	53405080	5000	5000	5000	5000	0
587	20240603	110600	53405080	5000	5000	5000	5000	0
588	20240603	110500	53405080	5000	5000	5000	5000	0
589	20240603	110400	53405080	5000	5000	5000	5000	0
590	20240603	110300	53405080	5000	5000	5000	5000	0
591	20240603	110200	53405080	5000	5000	5000	5000	0
592	20240603	110100	53405080	5000	5000	5000	5000	0
593	20240603	110000	53405080	5000	5000	5000	5000	0
594	20240603	105900	53405080	5000	5000	5000	5000	0
595	20240603	105800	53405080	5000	5000	5000	5000	0
596	20240603	105700	53405080	5000	5000	5000	5000	0
597	20240603	105600	53405080	5000	5000	5000	5000	0
598	20240603	105500	53405080	5000	5000	5000	5000	0
599	20240603	105400	53405080	5000	5000	5000	5000	6
600	20240603	105300	53375080	5000	5000	5000	5000	50
601	20240603	105200	53125080	5000	5000	5000	5000	505
602	20240603	105100	50600080	5000	5000	5000	5000	100
603	20240603	105000	50100080	5000	5000	5000	5000	0
604	20240603	104900	50100080	5000	5000	5000	5000	0
605	20240603	104800	50100080	5000	5000	5000	5000	0
606	20240603	104700	50100080	5000	5000	5000	5000	0
607	20240603	104600	50100080	5000	5000	5000	5000	0
608	20240603	104500	50100080	5000	5000	5000	5000	0
609	20240603	104400	50100080	5000	5000	5000	5000	0
610	20240603	104300	50100080	5000	5000	5000	5000	0
611	20240603	104200	50100080	5000	5000	5000	5000	0
612	20240603	104100	50100080	5000	5000	5000	5000	0
613	20240603	104000	50100080	5000	5000	5000	5000	0
614	20240603	103900	50100080	5000	5000	5000	5000	0
615	20240603	103800	50100080	5000	5000	5000	5000	0
616	20240603	103700	50100080	5000	5000	5000	5000	0
617	20240603	103600	50100080	5000	5000	5000	5000	20
618	20240603	103500	50000080	5000	5000	5000	5000	30
619	20240603	103400	49850080	5000	5000	5000	5000	0
620	20240603	103300	49850080	5000	5000	5000	5000	80
621	20240603	103200	49450080	5000	5000	5000	5000	0
622	20240603	103100	49450080	5000	5000	5000	5000	500
623	20240603	103000	46950080	5000	5000	5000	5000	0
624	20240603	102900	46950080	5000	5000	5000	5000	0
625	20240603	102800	46950080	5000	5000	5000	5000	0
626	20240603	102700	46950080	5000	5000	5000	5000	0
627	20240603	102600	46950080	5000	5000	5000	5000	0
628	20240603	102500	46950080	5000	5000	5000	5000	0
629	20240603	102400	46950080	5000	5000	5000	5000	338
630	20240603	102300	45260080	5000	5000	5000	5000	0
631	20240603	102200	45260080	5000	5000	5000	5000	0
632	20240603	102100	45260080	5000	5000	5000	5000	0
633	20240603	102000	45260080	5000	5000	5000	5000	162
634	20240603	101900	44450080	5000	5000	5000	5000	0
635	20240603	101800	44450080	5000	5000	5000	5000	150
636	20240603	101700	43700080	5000	5000	5000	5000	20
637	20240603	101600	43600080	5000	5000	5000	5000	600
638	20240603	101500	40600080	5000	5000	5000	5000	0
639	20240603	101400	40600080	5000	5000	5000	5000	0
640	20240603	101300	40600080	5000	5000	5000	5000	0
641	20240603	101200	40600080	5000	5000	5000	5000	0
642	20240603	101100	40600080	5000	5000	5000	5000	0
643	20240603	101000	40600080	5000	5000	5000	5000	0
644	20240603	100900	40600080	5000	5000	5000	5000	68
645	20240603	100800	40260080	5000	5000	5000	5000	595
646	20240603	100700	37285080	5000	5000	5000	5000	0
647	20240603	100600	37285080	5000	5000	5000	5000	1405
648	20240603	100500	30260080	5040	5040	5040	5040	2
649	20240603	100400	30250000	5000	5000	5000	5000	0
650	20240603	100300	30250000	5000	5000	5000	5000	0
651	20240603	100200	30250000	5000	5000	5000	5000	50
652	20240603	100100	30000000	5000	5000	5000	5000	950
653	20240603	100000	25250000	5000	5000	5000	5000	0
654	20240603	095900	25250000	5000	5000	5000	5000	50
655	20240603	095800	25000000	5000	5000	5000	5000	0
656	20240603	095700	25000000	5000	5000	5000	5000	0
657	20240603	095600	25000000	5000	5000	5000	5000	0
658	20240603	095500	25000000	5000	5000	5000	5000	0
659	20240603	095400	25000000	5000	5000	5000	5000	0
660	20240603	095300	25000000	5000	5000	5000	5000	0
661	20240603	095200	25000000	5000	5000	5000	5000	0
662	20240603	095100	25000000	5000	5000	5000	5000	0
663	20240603	095000	25000000	5000	5000	5000	5000	900
664	20240603	094900	20500000	5000	5000	5000	5000	0
665	20240603	094800	20500000	5000	5000	5000	5000	0
666	20240603	094700	20500000	5000	5000	5000	5000	0
667	20240603	094600	20500000	5000	5000	5000	5000	100
668	20240603	094500	20000000	5000	5000	5000	5000	0
669	20240603	094400	20000000	5000	5000	5000	5000	0
670	20240603	094300	20000000	5000	5000	5000	5000	0
671	20240603	094200	20000000	5000	5000	5000	5000	0
672	20240603	094100	20000000	5000	5000	5000	5000	0
673	20240603	094000	20000000	5000	5000	5000	5000	0
674	20240603	093900	20000000	5000	5000	5000	5000	218
675	20240603	093800	18910000	5000	5000	5000	5000	500
676	20240603	093700	16410000	5000	5000	5000	5000	282
677	20240603	093600	15000000	5000	5000	5000	5000	0
678	20240603	093500	15000000	5000	5000	5000	5000	0
679	20240603	093400	15000000	5000	5000	5000	5000	0
680	20240603	093300	15000000	5000	5000	5000	5000	218
681	20240603	093200	13910000	5000	5000	5000	5000	500
682	20240603	093100	11410000	5000	5000	5000	5000	0
683	20240603	093000	11410000	5000	5000	5000	5000	0
684	20240603	092900	11410000	5000	5000	5000	5000	162
685	20240603	092800	10600000	5000	5000	5000	5000	0
686	20240603	092700	10600000	5000	5000	5000	5000	0
687	20240603	092600	10600000	5000	5000	5000	5000	0
688	20240603	092500	10600000	5000	5000	5000	5000	0
689	20240603	092400	10600000	5000	5000	5000	5000	120
690	20240603	092300	10000000	5000	5000	5000	5000	390
691	20240603	092200	8050000	5000	5000	5000	5000	0
692	20240603	092100	8050000	5000	5000	5000	5000	600
693	20240603	092000	5050000	5000	5000	5000	5000	0
694	20240603	091900	5050000	5000	5000	5000	5000	0
695	20240603	091800	5050000	5000	5000	5000	5000	0
696	20240603	091700	5050000	5000	5000	5000	5000	0
697	20240603	091600	5050000	5000	5000	5000	5000	0
698	20240603	091500	5050000	5000	5000	5000	5000	0
699	20240603	091400	5050000	5000	5000	5000	5000	0
700	20240603	091300	5050000	5000	5000	5000	5000	10
701	20240603	091200	5000000	5000	5000	5000	5000	0
702	20240603	091100	5000000	5000	5000	5000	5000	0
703	20240603	091000	5000000	5000	5000	5000	5000	0
704	20240603	090900	5000000	5000	5000	5000	5000	0
705	20240603	090800	5000000	5000	5000	5000	5000	0
706	20240603	090700	5000000	5000	5000	5000	5000	1000
707	20240603	090600	0	5050	5050	5050	5050	0
708	20240603	090500	0	5050	5050	5050	5050	0
709	20240603	090400	0	5050	5050	5050	5050	0
710	20240603	090300	0	5050	5050	5050	5050	0
711	20240603	090200	0	5050	5050	5050	5050	0
712	20240603	090100	0	5050	5050	5050	5050	0
713	20240603	090000	0	5050	5050	5050	5050	0