KissMeData/322180/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	210800	102070945	5010	5010	5010	5010	31
3	20240620	210700	102070945	5010	5010	5010	5010	0
4	20240620	210600	102070945	5010	5010	5010	5010	0
5	20240620	210500	102070945	5010	5010	5010	5010	0
6	20240620	210400	102070945	5010	5010	5010	5010	0
7	20240620	210300	102070945	5010	5010	5010	5010	0
8	20240620	210200	102070945	5010	5010	5010	5010	0
9	20240620	210100	102070945	5010	5010	5010	5010	0
10	20240620	210000	102070945	5010	5010	5010	5010	0
11	20240620	205900	102070945	5010	5010	5010	5010	0
12	20240620	205800	102070945	5010	5010	5010	5010	0
13	20240620	205700	102070945	5010	5010	5010	5010	0
14	20240620	205600	102070945	5010	5010	5010	5010	0
15	20240620	205500	102070945	5010	5010	5010	5010	0
16	20240620	205400	102070945	5010	5010	5010	5010	0
17	20240620	205300	102070945	5010	5010	5010	5010	0
18	20240620	205200	102070945	5010	5010	5010	5010	0
19	20240620	205100	102070945	5010	5010	5010	5010	0
20	20240620	205000	102070945	5010	5010	5010	5010	0
21	20240620	204900	102070945	5010	5010	5010	5010	0
22	20240620	204800	102070945	5010	5010	5010	5010	0
23	20240620	204700	102070945	5010	5010	5010	5010	0
24	20240620	204600	102070945	5010	5010	5010	5010	0
25	20240620	204500	102070945	5010	5010	5010	5010	0
26	20240620	204400	102070945	5010	5010	5010	5010	0
27	20240620	204300	102070945	5010	5010	5010	5010	0
28	20240620	204200	102070945	5010	5010	5010	5010	0
29	20240620	204100	102070945	5010	5010	5010	5010	0
30	20240620	204000	102070945	5010	5010	5010	5010	0
31	20240620	203900	102070945	5010	5010	5010	5010	0
32	20240620	203800	102070945	5010	5010	5010	5010	31
33	20240620	203700	102070945	5010	5010	5010	5010	0
34	20240620	203600	102070945	5010	5010	5010	5010	0
35	20240620	203500	102070945	5010	5010	5010	5010	0
36	20240620	203400	102070945	5010	5010	5010	5010	0
37	20240620	203300	102070945	5010	5010	5010	5010	0
38	20240620	203200	102070945	5010	5010	5010	5010	0
39	20240620	203100	102070945	5010	5010	5010	5010	0
40	20240620	203000	102070945	5010	5010	5010	5010	0
41	20240620	202900	102070945	5010	5010	5010	5010	0
42	20240620	202800	102070945	5010	5010	5010	5010	0
43	20240620	202700	102070945	5010	5010	5010	5010	0
44	20240620	202600	102070945	5010	5010	5010	5010	0
45	20240620	202500	102070945	5010	5010	5010	5010	0
46	20240620	202400	102070945	5010	5010	5010	5010	0
47	20240620	202300	102070945	5010	5010	5010	5010	0
48	20240620	202200	102070945	5010	5010	5010	5010	0
49	20240620	202100	102070945	5010	5010	5010	5010	0
50	20240620	202000	102070945	5010	5010	5010	5010	0
51	20240620	201900	102070945	5010	5010	5010	5010	0
52	20240620	201800	102070945	5010	5010	5010	5010	0
53	20240620	201700	102070945	5010	5010	5010	5010	0
54	20240620	201600	102070945	5010	5010	5010	5010	0
55	20240620	201500	102070945	5010	5010	5010	5010	0
56	20240620	201400	102070945	5010	5010	5010	5010	0
57	20240620	201300	102070945	5010	5010	5010	5010	0
58	20240620	201200	102070945	5010	5010	5010	5010	0
59	20240620	201100	102070945	5010	5010	5010	5010	0
60	20240620	201000	102070945	5010	5010	5010	5010	0
61	20240620	200900	102070945	5010	5010	5010	5010	0
62	20240620	200800	102070945	5010	5010	5010	5010	31
63	20240620	200700	102070945	5010	5010	5010	5010	0
64	20240620	200600	102070945	5010	5010	5010	5010	0
65	20240620	200500	102070945	5010	5010	5010	5010	0
66	20240620	200400	102070945	5010	5010	5010	5010	0
67	20240620	200300	102070945	5010	5010	5010	5010	0
68	20240620	200200	102070945	5010	5010	5010	5010	0
69	20240620	200100	102070945	5010	5010	5010	5010	0
70	20240620	200000	102070945	5010	5010	5010	5010	0
71	20240620	195900	102070945	5010	5010	5010	5010	0
72	20240620	195800	102070945	5010	5010	5010	5010	0
73	20240620	195700	102070945	5010	5010	5010	5010	0
74	20240620	195600	102070945	5010	5010	5010	5010	0
75	20240620	195500	102070945	5010	5010	5010	5010	0
76	20240620	195400	102070945	5010	5010	5010	5010	0
77	20240620	195300	102070945	5010	5010	5010	5010	0
78	20240620	195200	102070945	5010	5010	5010	5010	0
79	20240620	195100	102070945	5010	5010	5010	5010	0
80	20240620	195000	102070945	5010	5010	5010	5010	0
81	20240620	194900	102070945	5010	5010	5010	5010	0
82	20240620	194800	102070945	5010	5010	5010	5010	0
83	20240620	194700	102070945	5010	5010	5010	5010	0
84	20240620	194600	102070945	5010	5010	5010	5010	0
85	20240620	194500	102070945	5010	5010	5010	5010	0
86	20240620	194400	102070945	5010	5010	5010	5010	0
87	20240620	194300	102070945	5010	5010	5010	5010	0
88	20240620	194200	102070945	5010	5010	5010	5010	0
89	20240620	194100	102070945	5010	5010	5010	5010	0
90	20240620	194000	102070945	5010	5010	5010	5010	0
91	20240620	193900	102070945	5010	5010	5010	5010	0
92	20240620	193800	102070945	5010	5010	5010	5010	31
93	20240620	193700	102070945	5010	5010	5010	5010	0
94	20240620	193600	102070945	5010	5010	5010	5010	0
95	20240620	193500	102070945	5010	5010	5010	5010	0
96	20240620	193400	102070945	5010	5010	5010	5010	0
97	20240620	193300	102070945	5010	5010	5010	5010	0
98	20240620	193200	102070945	5010	5010	5010	5010	0
99	20240620	193100	102070945	5010	5010	5010	5010	0
100	20240620	193000	102070945	5010	5010	5010	5010	0
101	20240620	192900	102070945	5010	5010	5010	5010	0
102	20240620	192800	102070945	5010	5010	5010	5010	0
103	20240620	192700	102070945	5010	5010	5010	5010	0
104	20240620	192600	102070945	5010	5010	5010	5010	0
105	20240620	192500	102070945	5010	5010	5010	5010	0
106	20240620	192400	102070945	5010	5010	5010	5010	0
107	20240620	192300	102070945	5010	5010	5010	5010	0
108	20240620	192200	102070945	5010	5010	5010	5010	0
109	20240620	192100	102070945	5010	5010	5010	5010	0
110	20240620	192000	102070945	5010	5010	5010	5010	0
111	20240620	191900	102070945	5010	5010	5010	5010	0
112	20240620	191800	102070945	5010	5010	5010	5010	0
113	20240620	191700	102070945	5010	5010	5010	5010	0
114	20240620	191600	102070945	5010	5010	5010	5010	0
115	20240620	191500	102070945	5010	5010	5010	5010	0
116	20240620	191400	102070945	5010	5010	5010	5010	0
117	20240620	191300	102070945	5010	5010	5010	5010	0
118	20240620	191200	102070945	5010	5010	5010	5010	0
119	20240620	191100	102070945	5010	5010	5010	5010	0
120	20240620	191000	102070945	5010	5010	5010	5010	0
121	20240620	190900	102070945	5010	5010	5010	5010	0
122	20240620	190800	102070945	5010	5010	5010	5010	31
123	20240620	190700	102070945	5010	5010	5010	5010	0
124	20240620	190600	102070945	5010	5010	5010	5010	0
125	20240620	190500	102070945	5010	5010	5010	5010	0
126	20240620	190400	102070945	5010	5010	5010	5010	0
127	20240620	190300	102070945	5010	5010	5010	5010	0
128	20240620	190200	102070945	5010	5010	5010	5010	0
129	20240620	190100	102070945	5010	5010	5010	5010	0
130	20240620	190000	102070945	5010	5010	5010	5010	0
131	20240620	185900	102070945	5010	5010	5010	5010	0
132	20240620	185800	102070945	5010	5010	5010	5010	0
133	20240620	185700	102070945	5010	5010	5010	5010	0
134	20240620	185600	102070945	5010	5010	5010	5010	0
135	20240620	185500	102070945	5010	5010	5010	5010	0
136	20240620	185400	102070945	5010	5010	5010	5010	0
137	20240620	185300	102070945	5010	5010	5010	5010	0
138	20240620	185200	102070945	5010	5010	5010	5010	0
139	20240620	185100	102070945	5010	5010	5010	5010	0
140	20240620	185000	102070945	5010	5010	5010	5010	0
141	20240620	184900	102070945	5010	5010	5010	5010	0
142	20240620	184800	102070945	5010	5010	5010	5010	0
143	20240620	184700	102070945	5010	5010	5010	5010	0
144	20240620	184600	102070945	5010	5010	5010	5010	0
145	20240620	184500	102070945	5010	5010	5010	5010	0
146	20240620	184400	102070945	5010	5010	5010	5010	0
147	20240620	184300	102070945	5010	5010	5010	5010	0
148	20240620	184200	102070945	5010	5010	5010	5010	0
149	20240620	184100	102070945	5010	5010	5010	5010	0
150	20240620	184000	102070945	5010	5010	5010	5010	0
151	20240620	183900	102070945	5010	5010	5010	5010	0
152	20240620	183800	102070945	5010	5010	5010	5010	31
153	20240620	183700	102070945	5010	5010	5010	5010	0
154	20240620	183600	102070945	5010	5010	5010	5010	0
155	20240620	183500	102070945	5010	5010	5010	5010	0
156	20240620	183400	102070945	5010	5010	5010	5010	0
157	20240620	183300	102070945	5010	5010	5010	5010	0
158	20240620	183200	102070945	5010	5010	5010	5010	0
159	20240620	183100	102070945	5010	5010	5010	5010	0
160	20240620	183000	102070945	5010	5010	5010	5010	0
161	20240620	182900	102070945	5010	5010	5010	5010	0
162	20240620	182800	102070945	5010	5010	5010	5010	0
163	20240620	182700	102070945	5010	5010	5010	5010	0
164	20240620	182600	102070945	5010	5010	5010	5010	0
165	20240620	182500	102070945	5010	5010	5010	5010	0
166	20240620	182400	102070945	5010	5010	5010	5010	0
167	20240620	182300	102070945	5010	5010	5010	5010	0
168	20240620	182200	102070945	5010	5010	5010	5010	0
169	20240620	182100	102070945	5010	5010	5010	5010	0
170	20240620	182000	102070945	5010	5010	5010	5010	0
171	20240620	181900	102070945	5010	5010	5010	5010	0
172	20240620	181800	102070945	5010	5010	5010	5010	0
173	20240620	181700	102070945	5010	5010	5010	5010	0
174	20240620	181600	102070945	5010	5010	5010	5010	0
175	20240620	181500	102070945	5010	5010	5010	5010	0
176	20240620	181400	102070945	5010	5010	5010	5010	0
177	20240620	181300	102070945	5010	5010	5010	5010	0
178	20240620	181200	102070945	5010	5010	5010	5010	0
179	20240620	181100	102070945	5010	5010	5010	5010	0
180	20240620	181000	102070945	5010	5010	5010	5010	0
181	20240620	180900	102070945	5010	5010	5010	5010	0
182	20240620	180800	102070945	5010	5010	5010	5010	31
183	20240620	180700	102070945	5010	5010	5010	5010	0
184	20240620	180600	102070945	5010	5010	5010	5010	0
185	20240620	180500	102070945	5010	5010	5010	5010	0
186	20240620	180400	102070945	5010	5010	5010	5010	0
187	20240620	180300	102070945	5010	5010	5010	5010	0
188	20240620	180200	102070945	5010	5010	5010	5010	0
189	20240620	180100	102070945	5010	5010	5010	5010	0
190	20240620	180000	102070945	5010	5010	5010	5010	0
191	20240620	175900	102070945	5010	5010	5010	5010	0
192	20240620	175800	102070945	5010	5010	5010	5010	0
193	20240620	175700	102070945	5010	5010	5010	5010	0
194	20240620	175600	102070945	5010	5010	5010	5010	0
195	20240620	175500	102070945	5010	5010	5010	5010	0
196	20240620	175400	102070945	5010	5010	5010	5010	0
197	20240620	175300	102070945	5010	5010	5010	5010	0
198	20240620	175200	102070945	5010	5010	5010	5010	0
199	20240620	175100	102070945	5010	5010	5010	5010	0
200	20240620	175000	102070945	5010	5010	5010	5010	0
201	20240620	174900	102070945	5010	5010	5010	5010	0
202	20240620	174800	102070945	5010	5010	5010	5010	0
203	20240620	174700	102070945	5010	5010	5010	5010	0
204	20240620	174600	102070945	5010	5010	5010	5010	0
205	20240620	174500	102070945	5010	5010	5010	5010	0
206	20240620	174400	102070945	5010	5010	5010	5010	0
207	20240620	174300	102070945	5010	5010	5010	5010	0
208	20240620	174200	102070945	5010	5010	5010	5010	0
209	20240620	174100	102070945	5010	5010	5010	5010	0
210	20240620	174000	102070945	5010	5010	5010	5010	0
211	20240620	173900	102070945	5010	5010	5010	5010	0
212	20240620	173800	102070945	5010	5010	5010	5010	31
213	20240620	173700	102070945	5010	5010	5010	5010	0
214	20240620	173600	102070945	5010	5010	5010	5010	0
215	20240620	173500	102070945	5010	5010	5010	5010	0
216	20240620	173400	102070945	5010	5010	5010	5010	0
217	20240620	173300	102070945	5010	5010	5010	5010	0
218	20240620	173200	102070945	5010	5010	5010	5010	0
219	20240620	173100	102070945	5010	5010	5010	5010	0
220	20240620	173000	102070945	5010	5010	5010	5010	0
221	20240620	172900	102070945	5010	5010	5010	5010	0
222	20240620	172800	102070945	5010	5010	5010	5010	0
223	20240620	172700	102070945	5010	5010	5010	5010	0
224	20240620	172600	102070945	5010	5010	5010	5010	0
225	20240620	172500	102070945	5010	5010	5010	5010	0
226	20240620	172400	102070945	5010	5010	5010	5010	0
227	20240620	172300	102070945	5010	5010	5010	5010	0
228	20240620	172200	102070945	5010	5010	5010	5010	0
229	20240620	172100	102070945	5010	5010	5010	5010	0
230	20240620	172000	102070945	5010	5010	5010	5010	0
231	20240620	171900	102070945	5010	5010	5010	5010	0
232	20240620	171800	102070945	5010	5010	5010	5010	0
233	20240620	171700	102070945	5010	5010	5010	5010	0
234	20240620	171600	102070945	5010	5010	5010	5010	0
235	20240620	171500	102070945	5010	5010	5010	5010	0
236	20240620	171400	102070945	5010	5010	5010	5010	0
237	20240620	171300	102070945	5010	5010	5010	5010	0
238	20240620	171200	102070945	5010	5010	5010	5010	0
239	20240620	171100	102070945	5010	5010	5010	5010	0
240	20240620	171000	102070945	5010	5010	5010	5010	0
241	20240620	170900	102070945	5010	5010	5010	5010	0
242	20240620	170800	102070945	5010	5010	5010	5010	31
243	20240620	170700	102070945	5010	5010	5010	5010	0
244	20240620	170600	102070945	5010	5010	5010	5010	0
245	20240620	170500	102070945	5010	5010	5010	5010	0
246	20240620	170400	102070945	5010	5010	5010	5010	0
247	20240620	170300	102070945	5010	5010	5010	5010	0
248	20240620	170200	102070945	5010	5010	5010	5010	0
249	20240620	170100	102070945	5010	5010	5010	5010	0
250	20240620	170000	102070945	5010	5010	5010	5010	0
251	20240620	165900	102070945	5010	5010	5010	5010	0
252	20240620	165800	102070945	5010	5010	5010	5010	0
253	20240620	165700	102070945	5010	5010	5010	5010	0
254	20240620	165600	102070945	5010	5010	5010	5010	0
255	20240620	165500	102070945	5010	5010	5010	5010	0
256	20240620	165400	102070945	5010	5010	5010	5010	0
257	20240620	165300	102070945	5010	5010	5010	5010	0
258	20240620	165200	102070945	5010	5010	5010	5010	0
259	20240620	165100	102070945	5010	5010	5010	5010	0
260	20240620	165000	102070945	5010	5010	5010	5010	0
261	20240620	164900	102070945	5010	5010	5010	5010	0
262	20240620	164800	102070945	5010	5010	5010	5010	0
263	20240620	164700	102070945	5010	5010	5010	5010	0
264	20240620	164600	102070945	5010	5010	5010	5010	0
265	20240620	164500	102070945	5010	5010	5010	5010	0
266	20240620	164400	102070945	5010	5010	5010	5010	0
267	20240620	164300	102070945	5010	5010	5010	5010	0
268	20240620	164200	102070945	5010	5010	5010	5010	0
269	20240620	164100	102070945	5010	5010	5010	5010	0
270	20240620	164000	102070945	5010	5010	5010	5010	0
271	20240620	163900	102070945	5010	5010	5010	5010	0
272	20240620	163800	102070945	5010	5010	5010	5010	31
273	20240620	163700	102070945	5010	5010	5010	5010	0
274	20240620	163600	102070945	5010	5010	5010	5010	0
275	20240620	163500	102070945	5010	5010	5010	5010	0
276	20240620	163400	102070945	5010	5010	5010	5010	0
277	20240620	163300	102070945	5010	5010	5010	5010	0
278	20240620	163200	102070945	5010	5010	5010	5010	0
279	20240620	163100	102070945	5010	5010	5010	5010	0
280	20240620	163000	102070945	5010	5010	5010	5010	0
281	20240620	162900	102070945	5010	5010	5010	5010	0
282	20240620	162800	102070945	5010	5010	5010	5010	0
283	20240620	162700	102070945	5010	5010	5010	5010	0
284	20240620	162600	102070945	5010	5010	5010	5010	0
285	20240620	162500	102070945	5010	5010	5010	5010	0
286	20240620	162400	102070945	5010	5010	5010	5010	0
287	20240620	162300	102070945	5010	5010	5010	5010	0
288	20240620	162200	102070945	5010	5010	5010	5010	0
289	20240620	162100	102070945	5010	5010	5010	5010	0
290	20240620	162000	102070945	5010	5010	5010	5010	0
291	20240620	161900	102070945	5010	5010	5010	5010	0
292	20240620	161800	102070945	5010	5010	5010	5010	0
293	20240620	161700	102070945	5010	5010	5010	5010	0
294	20240620	161600	102070945	5010	5010	5010	5010	0
295	20240620	161500	102070945	5010	5010	5010	5010	0
296	20240620	161400	102070945	5010	5010	5010	5010	0
297	20240620	161300	102070945	5010	5010	5010	5010	0
298	20240620	161200	102070945	5010	5010	5010	5010	0
299	20240620	161100	102070945	5010	5010	5010	5010	0
300	20240620	161000	102070945	5010	5010	5010	5010	0
301	20240620	160900	102070945	5010	5010	5010	5010	0
302	20240620	160800	102070945	5010	5010	5010	5010	31
303	20240620	160700	102070945	5010	5010	5010	5010	0
304	20240620	160600	102070945	5010	5010	5010	5010	0
305	20240620	160500	102070945	5010	5010	5010	5010	0
306	20240620	160400	102070945	5010	5010	5010	5010	0
307	20240620	160300	102070945	5010	5010	5010	5010	0
308	20240620	160200	102070945	5010	5010	5010	5010	0
309	20240620	160100	102070945	5010	5010	5010	5010	0
310	20240620	160000	102070945	5010	5010	5010	5010	0
311	20240620	155900	102070945	5010	5010	5010	5010	0
312	20240620	155800	102070945	5010	5010	5010	5010	0
313	20240620	155700	102070945	5010	5010	5010	5010	0
314	20240620	155600	102070945	5010	5010	5010	5010	0
315	20240620	155500	102070945	5010	5010	5010	5010	0
316	20240620	155400	102070945	5010	5010	5010	5010	0
317	20240620	155300	102070945	5010	5010	5010	5010	0
318	20240620	155200	102070945	5010	5010	5010	5010	0
319	20240620	155100	102070945	5010	5010	5010	5010	0
320	20240620	155000	102070945	5010	5010	5010	5010	0
321	20240620	154900	102070945	5010	5010	5010	5010	0
322	20240620	154800	102070945	5010	5010	5010	5010	0
323	20240620	154700	102070945	5010	5010	5010	5010	0
324	20240620	154600	102070945	5010	5010	5010	5010	0
325	20240620	154500	102070945	5010	5010	5010	5010	0
326	20240620	154400	102070945	5010	5010	5010	5010	0
327	20240620	154300	102070945	5010	5010	5010	5010	0
328	20240620	154200	102070945	5010	5010	5010	5010	0
329	20240620	154100	102070945	5010	5010	5010	5010	0
330	20240620	154000	102070945	5010	5010	5010	5010	0
331	20240620	153900	102070945	5010	5010	5010	5010	0
332	20240620	153800	102070945	5010	5010	5010	5010	31
333	20240620	153700	102070945	5010	5010	5010	5010	0
334	20240620	153600	102070945	5010	5010	5010	5010	0
335	20240620	153500	102070945	5010	5010	5010	5010	0
336	20240620	153400	102070945	5010	5010	5010	5010	0
337	20240620	153300	102070945	5010	5010	5010	5010	0
338	20240620	153200	102070945	5010	5010	5010	5010	0
339	20240620	153100	102070945	5010	5010	5010	5010	0
340	20240620	153000	102070945	5010	5010	5010	5010	31
341	20240620	152900	101915635	5020	5020	5020	5020	0
342	20240620	152800	101915635	5020	5020	5020	5020	0
343	20240620	152700	101915635	5020	5020	5020	5020	0
344	20240620	152600	101915635	5020	5020	5020	5020	0
345	20240620	152500	101915635	5020	5020	5020	5020	0
346	20240620	152400	101915635	5020	5020	5020	5020	0
347	20240620	152300	101915635	5020	5020	5020	5020	0
348	20240620	152200	101915635	5020	5020	5020	5020	0
349	20240620	152100	101915635	5020	5020	5020	5020	0
350	20240620	152000	101915635	5020	5020	5020	5020	0
351	20240620	151900	101915635	5020	5020	5020	5020	0
352	20240620	151800	101915635	5020	5020	5020	5020	0
353	20240620	151700	101915635	5020	5020	5020	5020	0
354	20240620	151600	101915635	5020	5020	5020	5020	0
355	20240620	151500	101915635	5020	5020	5020	5020	1
356	20240620	151400	101910615	5010	5010	5010	5010	0
357	20240620	151300	101910615	5010	5010	5010	5010	0
358	20240620	151200	101910615	5010	5010	5010	5010	0
359	20240620	151100	101910615	5010	5010	5010	5010	0
360	20240620	151000	101910615	5010	5010	5010	5010	84
361	20240620	150900	101489775	5010	5010	5010	5010	0
362	20240620	150800	101489775	5010	5010	5010	5010	0
363	20240620	150700	101489775	5010	5010	5010	5010	0
364	20240620	150600	101489775	5010	5010	5010	5010	0
365	20240620	150500	101489775	5010	5010	5010	5010	1
366	20240620	150400	101484765	5010	5010	5010	5010	0
367	20240620	150300	101484765	5010	5010	5010	5010	1
368	20240620	150200	101479755	5010	5010	5010	5010	0
369	20240620	150100	101479755	5010	5010	5010	5010	0
370	20240620	150000	101479755	5010	5010	5010	5010	0
371	20240620	145900	101479755	5010	5010	5010	5010	0
372	20240620	145800	101479755	5010	5010	5010	5010	0
373	20240620	145700	101479755	5010	5010	5010	5010	0
374	20240620	145600	101479755	5010	5010	5010	5010	0
375	20240620	145500	101479755	5010	5010	5010	5010	0
376	20240620	145400	101479755	5010	5010	5010	5010	1
377	20240620	145300	101474745	5010	5010	5010	5010	0
378	20240620	145200	101474745	5010	5010	5010	5010	0
379	20240620	145100	101474745	5010	5010	5010	5010	0
380	20240620	145000	101474745	5010	5010	5010	5010	224
381	20240620	144900	100352505	5020	5020	5020	5020	0
382	20240620	144800	100352505	5020	5020	5020	5020	0
383	20240620	144700	100352505	5020	5020	5020	5020	0
384	20240620	144600	100352505	5020	5020	5020	5020	0
385	20240620	144500	100352505	5020	5020	5020	5020	0
386	20240620	144400	100352505	5020	5020	5020	5020	0
387	20240620	144300	100352505	5020	5020	5020	5020	1
388	20240620	144200	100347485	5010	5010	5010	5010	2
389	20240620	144100	100337465	5010	5010	5010	5010	0
390	20240620	144000	100337465	5010	5010	5010	5010	0
391	20240620	143900	100337465	5010	5010	5010	5010	0
392	20240620	143800	100337465	5010	5010	5010	5010	0
393	20240620	143700	100337465	5010	5010	5010	5010	2
394	20240620	143600	100327445	5020	5020	5020	5020	0
395	20240620	143500	100327445	5020	5020	5020	5020	0
396	20240620	143400	100327445	5020	5020	5020	5020	0
397	20240620	143300	100327445	5020	5020	5020	5020	0
398	20240620	143200	100327445	5020	5020	5020	5020	0
399	20240620	143100	100327445	5020	5020	5020	5020	0
400	20240620	143000	100327445	5020	5020	5020	5020	0
401	20240620	142900	100327445	5020	5020	5020	5020	200
402	20240620	142800	99323445	5010	5010	5010	5010	0
403	20240620	142700	99323445	5010	5010	5010	5010	0
404	20240620	142600	99323445	5010	5010	5010	5010	22
405	20240620	142500	99213225	5010	5010	5010	5010	0
406	20240620	142400	99213225	5010	5010	5010	5010	0
407	20240620	142300	99213225	5010	5010	5010	5010	0
408	20240620	142200	99213225	5010	5010	5010	5010	1
409	20240620	142100	99208215	5020	5020	5020	5020	0
410	20240620	142000	99208215	5020	5020	5020	5020	0
411	20240620	141900	99208215	5020	5010	5020	5010	200
412	20240620	141800	98205285	5010	5010	5010	5010	16
413	20240620	141700	98125125	5010	5010	5010	5010	0
414	20240620	141600	98125125	5010	5010	5010	5010	0
415	20240620	141500	98125125	5010	5010	5010	5010	0
416	20240620	141400	98125125	5010	5010	5010	5010	0
417	20240620	141300	98125125	5010	5010	5010	5010	0
418	20240620	141200	98125125	5010	5010	5010	5010	0
419	20240620	141100	98125125	5010	5010	5010	5010	0
420	20240620	141000	98125125	5010	5010	5010	5010	0
421	20240620	140900	98125125	5010	5010	5010	5010	200
422	20240620	140800	97123125	5010	5010	5010	5010	0
423	20240620	140700	97123125	5010	5010	5010	5010	0
424	20240620	140600	97123125	5010	5010	5010	5010	0
425	20240620	140500	97123125	5010	5010	5010	5010	40
426	20240620	140400	96922725	5010	5010	5010	5010	35
427	20240620	140300	96747375	5010	5010	5010	5010	20
428	20240620	140200	96647175	5000	4995	5000	4995	2
429	20240620	140100	96637180	5010	5010	5010	5010	0
430	20240620	140000	96637180	5010	5010	5010	5010	0
431	20240620	135900	96637180	5010	5010	5010	5010	0
432	20240620	135800	96637180	5010	5010	5010	5010	0
433	20240620	135700	96637180	5010	5010	5010	5010	0
434	20240620	135600	96637180	5010	5010	5010	5010	0
435	20240620	135500	96637180	5010	5010	5010	5010	0
436	20240620	135400	96637180	5010	5010	5010	5010	0
437	20240620	135300	96637180	5010	5010	5010	5010	0
438	20240620	135200	96637180	5010	5010	5010	5010	0
439	20240620	135100	96637180	5010	5010	5010	5010	50
440	20240620	135000	96386680	5010	5010	5010	5010	0
441	20240620	134900	96386680	5010	5010	5010	5010	0
442	20240620	134800	96386680	5010	5010	5010	5010	0
443	20240620	134700	96386680	5010	5010	5010	5010	0
444	20240620	134600	96386680	5010	5010	5010	5010	0
445	20240620	134500	96386680	5010	5010	5010	5010	0
446	20240620	134400	96386680	5010	5010	5010	5010	0
447	20240620	134300	96386680	5010	5010	5010	5010	0
448	20240620	134200	96386680	5010	5010	5010	5010	0
449	20240620	134100	96386680	5010	5010	5010	5010	0
450	20240620	134000	96386680	5010	5010	5010	5010	0
451	20240620	133900	96386680	5010	5010	5010	5010	0
452	20240620	133800	96386680	5010	5010	5010	5010	0
453	20240620	133700	96386680	5010	5010	5010	5010	0
454	20240620	133600	96386680	5010	5010	5010	5010	0
455	20240620	133500	96386680	5010	5010	5010	5010	0
456	20240620	133400	96386680	5010	5010	5010	5010	0
457	20240620	133300	96386680	5010	5010	5010	5010	0
458	20240620	133200	96386680	5010	5010	5010	5010	30
459	20240620	133100	96236380	4980	4980	4980	4980	0
460	20240620	133000	96236380	4980	4980	4980	4980	0
461	20240620	132900	96236380	4980	4980	4980	4980	0
462	20240620	132800	96236380	4980	4980	4980	4980	0
463	20240620	132700	96236380	4980	4980	4980	4980	0
464	20240620	132600	96236380	4980	4980	4980	4980	0
465	20240620	132500	96236380	4980	4980	4980	4980	0
466	20240620	132400	96236380	4980	4980	4980	4980	0
467	20240620	132300	96236380	4980	4980	4980	4980	0
468	20240620	132200	96236380	4980	4980	4980	4980	0
469	20240620	132100	96236380	4980	4980	4980	4980	0
470	20240620	132000	96236380	4980	4980	4980	4980	0
471	20240620	131900	96236380	4980	4980	4980	4980	0
472	20240620	131800	96236380	4980	4980	4980	4980	0
473	20240620	131700	96236380	4980	4980	4980	4980	0
474	20240620	131600	96236380	4980	4980	4980	4980	0
475	20240620	131500	96236380	4980	4980	4980	4980	0
476	20240620	131400	96236380	4980	4980	4980	4980	0
477	20240620	131300	96236380	4980	4980	4980	4980	0
478	20240620	131200	96236380	4980	4980	4980	4980	0
479	20240620	131100	96236380	4980	4980	4980	4980	0
480	20240620	131000	96236380	4980	4980	4980	4980	0
481	20240620	130900	96236380	4980	4980	4980	4980	0
482	20240620	130800	96236380	4980	4980	4980	4980	0
483	20240620	130700	96236380	4980	4980	4980	4980	0
484	20240620	130600	96236380	4980	4980	4980	4980	0
485	20240620	130500	96236380	4980	4980	4980	4980	0
486	20240620	130400	96236380	4980	4980	4980	4980	0
487	20240620	130300	96236380	4980	4980	4980	4980	17
488	20240620	130200	96151720	4980	4980	4980	4980	0
489	20240620	130100	96151720	4980	4980	4980	4980	0
490	20240620	130000	96151720	4980	4980	4980	4980	0
491	20240620	125900	96151720	4980	4980	4980	4980	7
492	20240620	125800	96116860	4980	4980	4980	4980	0
493	20240620	125700	96116860	4980	4980	4980	4980	0
494	20240620	125600	96116860	4980	4980	4980	4980	0
495	20240620	125500	96116860	4980	4980	4980	4980	0
496	20240620	125400	96116860	4980	4980	4980	4980	0
497	20240620	125300	96116860	4980	4980	4980	4980	0
498	20240620	125200	96116860	4980	4980	4980	4980	0
499	20240620	125100	96116860	4980	4980	4980	4980	0
500	20240620	125000	96116860	4980	4980	4980	4980	50
501	20240620	124900	95867860	4980	4980	4980	4980	0
502	20240620	124800	95867860	4980	4980	4980	4980	0
503	20240620	124700	95867860	4980	4980	4980	4980	0
504	20240620	124600	95867860	4980	4980	4980	4980	0
505	20240620	124500	95867860	4980	4980	4980	4980	0
506	20240620	124400	95867860	4980	4980	4980	4980	0
507	20240620	124300	95867860	4980	4980	4980	4980	0
508	20240620	124200	95867860	4980	4980	4980	4980	0
509	20240620	124100	95867860	4980	4980	4980	4980	0
510	20240620	124000	95867860	4980	4980	4980	4980	0
511	20240620	123900	95867860	4980	4980	4980	4980	0
512	20240620	123800	95867860	4980	4980	4980	4980	300
513	20240620	123700	94373860	4980	4980	4980	4980	0
514	20240620	123600	94373860	4980	4980	4980	4980	0
515	20240620	123500	94373860	4980	4980	4980	4980	0
516	20240620	123400	94373860	4980	4980	4980	4980	0
517	20240620	123300	94373860	4980	4980	4980	4980	0
518	20240620	123200	94373860	4980	4980	4980	4980	0
519	20240620	123100	94373860	4980	4980	4980	4980	0
520	20240620	123000	94373860	4980	4980	4980	4980	140
521	20240620	122900	93676660	4980	4980	4980	4980	0
522	20240620	122800	93676660	4980	4980	4980	4980	0
523	20240620	122700	93676660	4980	4980	4980	4980	0
524	20240620	122600	93676660	4980	4980	4980	4980	0
525	20240620	122500	93676660	4980	4980	4980	4980	0
526	20240620	122400	93676660	4980	4980	4980	4980	0
527	20240620	122300	93676660	4980	4985	4985	4980	382
528	20240620	122200	91773555	4970	4970	4970	4970	0
529	20240620	122100	91773555	4970	4970	4970	4970	0
530	20240620	122000	91773555	4970	4970	4970	4970	0
531	20240620	121900	91773555	4970	4970	4970	4970	0
532	20240620	121800	91773555	4970	4970	4970	4970	0
533	20240620	121700	91773555	4970	4970	4970	4970	0
534	20240620	121600	91773555	4970	4970	4970	4970	0
535	20240620	121500	91773555	4970	4970	4970	4970	0
536	20240620	121400	91773555	4970	4970	4970	4970	0
537	20240620	121300	91773555	4970	4970	4970	4970	0
538	20240620	121200	91773555	4970	4970	4970	4970	0
539	20240620	121100	91773555	4970	4970	4970	4970	0
540	20240620	121000	91773555	4970	4970	4970	4970	0
541	20240620	120900	91773555	4970	4970	4970	4970	0
542	20240620	120800	91773555	4970	4970	4970	4970	0
543	20240620	120700	91773555	4970	4970	4970	4970	0
544	20240620	120600	91773555	4970	4970	4970	4970	0
545	20240620	120500	91773555	4970	4970	4970	4970	0
546	20240620	120400	91773555	4970	4970	4970	4970	0
547	20240620	120300	91773555	4970	4970	4970	4970	0
548	20240620	120200	91773555	4970	4970	4970	4970	0
549	20240620	120100	91773555	4970	4970	4970	4970	0
550	20240620	120000	91773555	4970	4970	4970	4970	0
551	20240620	115900	91773555	4970	4980	4980	4970	2000
552	20240620	115800	81828685	5020	5020	5020	5020	0
553	20240620	115700	81828685	5020	5020	5020	5020	0
554	20240620	115600	81828685	5020	5020	5020	5020	0
555	20240620	115500	81828685	5020	4995	5020	4995	200
556	20240620	115400	80825490	4980	4980	4980	4980	0
557	20240620	115300	80825490	4980	4980	4980	4980	0
558	20240620	115200	80825490	4980	4980	4980	4980	0
559	20240620	115100	80825490	4980	4980	4980	4980	0
560	20240620	115000	80825490	4980	4990	4990	4980	300
561	20240620	114900	79331310	5000	5000	5000	5000	0
562	20240620	114800	79331310	5000	5000	5000	5000	0
563	20240620	114700	79331310	5000	5000	5000	5000	0
564	20240620	114600	79331310	5000	5000	5000	5000	1
565	20240620	114500	79326310	4995	4995	4995	4995	2
566	20240620	114400	79316320	4990	4990	4990	4990	0
567	20240620	114300	79316320	4990	4990	4990	4990	0
568	20240620	114200	79316320	4990	4990	4990	4990	0
569	20240620	114100	79316320	4990	4990	4990	4990	0
570	20240620	114000	79316320	4990	4990	4990	4990	0
571	20240620	113900	79316320	4990	4990	4990	4990	0
572	20240620	113800	79316320	4990	4990	4990	4990	0
573	20240620	113700	79316320	4990	4990	4990	4990	0
574	20240620	113600	79316320	4990	4990	4990	4990	0
575	20240620	113500	79316320	4990	4990	4990	4990	1
576	20240620	113400	79311330	5020	5010	5020	5010	200
577	20240620	113300	78307470	4980	4980	4980	4980	0
578	20240620	113200	78307470	4980	4980	4980	4980	0
579	20240620	113100	78307470	4980	4980	4980	4980	0
580	20240620	113000	78307470	4980	4980	4980	4980	0
581	20240620	112900	78307470	4980	4980	4980	4980	0
582	20240620	112800	78307470	4980	4980	4980	4980	0
583	20240620	112700	78307470	4980	4980	4980	4980	0
584	20240620	112600	78307470	4980	4980	4980	4980	0
585	20240620	112500	78307470	4980	4980	4980	4980	0
586	20240620	112400	78307470	4980	4980	4980	4980	0
587	20240620	112300	78307470	4980	4980	4980	4980	1
588	20240620	112200	78302490	4980	4980	4980	4980	0
589	20240620	112100	78302490	4980	4980	4980	4980	0
590	20240620	112000	78302490	4980	4980	4980	4980	0
591	20240620	111900	78302490	4980	4980	4980	4980	0
592	20240620	111800	78302490	4980	4980	4980	4980	0
593	20240620	111700	78302490	4980	4980	4980	4980	1
594	20240620	111600	78297510	5010	5010	5010	5010	0
595	20240620	111500	78297510	5010	5010	5010	5010	0
596	20240620	111400	78297510	5010	4990	5010	4990	200
597	20240620	111300	77296355	4975	4975	4975	4975	0
598	20240620	111200	77296355	4975	4975	4975	4975	0
599	20240620	111100	77296355	4975	4975	4975	4975	211
600	20240620	111000	76246630	4975	4975	4975	4975	0
601	20240620	110900	76246630	4975	4980	4980	4975	940
602	20240620	110800	71567890	4980	4980	4980	4980	11
603	20240620	110700	71513110	4995	4995	4995	4995	0
604	20240620	110600	71513110	4995	4995	4995	4995	18
605	20240620	110500	71423200	4980	4980	4980	4980	0
606	20240620	110400	71423200	4980	4990	4990	4980	33
607	20240620	110300	71258850	4980	4980	4980	4980	0
608	20240620	110200	71258850	4980	4980	4980	4980	0
609	20240620	110100	71258850	4980	4980	4980	4980	0
610	20240620	110000	71258850	4980	4980	4980	4980	2
611	20240620	105900	71248890	4995	4995	4995	4995	0
612	20240620	105800	71248890	4995	4995	4995	4995	0
613	20240620	105700	71248890	4995	4995	4995	4995	0
614	20240620	105600	71248890	4995	4995	4995	4995	0
615	20240620	105500	71248890	4995	4995	4995	4995	0
616	20240620	105400	71248890	4995	4995	4995	4995	0
617	20240620	105300	71248890	4995	4995	4995	4995	0
618	20240620	105200	71248890	4995	4995	4995	4995	0
619	20240620	105100	71248890	4995	4995	4995	4995	1
620	20240620	105000	71243895	4975	4975	4975	4975	0
621	20240620	104900	71243895	4975	4975	4975	4975	300
622	20240620	104800	69751395	4975	4975	4975	4975	0
623	20240620	104700	69751395	4975	4975	4975	4975	143
624	20240620	104600	69039970	4990	4990	4990	4990	0
625	20240620	104500	69039970	4990	4990	4990	4990	0
626	20240620	104400	69039970	4990	4990	4990	4990	0
627	20240620	104300	69039970	4990	4990	4990	4990	0
628	20240620	104200	69039970	4990	4990	4990	4990	0
629	20240620	104100	69039970	4990	4990	4990	4990	0
630	20240620	104000	69039970	4990	4990	4990	4990	0
631	20240620	103900	69039970	4990	4990	4990	4990	0
632	20240620	103800	69039970	4990	4990	4990	4990	0
633	20240620	103700	69039970	4990	4990	4990	4990	30
634	20240620	103600	68890270	4990	4990	4990	4990	1
635	20240620	103500	68885280	4970	4970	4970	4970	30
636	20240620	103400	68736180	4970	4970	4970	4970	0
637	20240620	103300	68736180	4970	4990	4990	4970	7500
638	20240620	103200	31409650	4985	4985	4985	4985	0
639	20240620	103100	31409650	4985	4985	4985	4985	0
640	20240620	103000	31409650	4985	4985	4985	4985	0
641	20240620	102900	31409650	4985	4985	4985	4985	0
642	20240620	102800	31409650	4985	4985	4985	4985	0
643	20240620	102700	31409650	4985	4985	4985	4985	0
644	20240620	102600	31409650	4985	4985	4985	4985	0
645	20240620	102500	31409650	4985	4985	4985	4985	0
646	20240620	102400	31409650	4985	4985	4985	4985	0
647	20240620	102300	31409650	4985	4990	4990	4985	87
648	20240620	102200	30975945	4985	4985	4985	4985	0
649	20240620	102100	30975945	4985	4985	4985	4985	0
650	20240620	102000	30975945	4985	4985	4985	4985	0
651	20240620	101900	30975945	4985	4985	4985	4985	0
652	20240620	101800	30975945	4985	4985	4985	4985	0
653	20240620	101700	30975945	4985	4985	4985	4985	0
654	20240620	101600	30975945	4985	4985	4985	4985	0
655	20240620	101500	30975945	4985	4985	4985	4985	0
656	20240620	101400	30975945	4985	4985	4985	4985	0
657	20240620	101300	30975945	4985	4985	4985	4985	0
658	20240620	101200	30975945	4985	4985	4985	4985	0
659	20240620	101100	30975945	4985	4985	4985	4985	200
660	20240620	101000	29978945	4985	4985	4985	4985	0
661	20240620	100900	29978945	4985	4985	4985	4985	1910
662	20240620	100800	20457595	4985	4985	4985	4985	600
663	20240620	100700	17466595	4985	4985	4985	4985	0
664	20240620	100600	17466595	4985	4985	4985	4985	0
665	20240620	100500	17466595	4985	5000	5000	4985	1810
666	20240620	100400	8435020	5010	5010	5010	5010	0
667	20240620	100300	8435020	5010	5010	5010	5010	3
668	20240620	100200	8419990	5010	5010	5010	5010	0
669	20240620	100100	8419990	5010	5010	5010	5010	0
670	20240620	100000	8419990	5010	5010	5010	5010	4
671	20240620	095900	8399950	5010	5010	5010	5010	20
672	20240620	095800	8299750	5010	5010	5010	5010	0
673	20240620	095700	8299750	5010	5010	5010	5010	0
674	20240620	095600	8299750	5010	5010	5010	5010	1
675	20240620	095500	8294740	5010	5010	5010	5010	167
676	20240620	095400	7458070	5010	5010	5010	5010	0
677	20240620	095300	7458070	5010	5010	5010	5010	0
678	20240620	095200	7458070	5010	5010	5010	5010	2
679	20240620	095100	7448050	5000	5000	5000	5000	0
680	20240620	095000	7448050	5000	5000	5000	5000	0
681	20240620	094900	7448050	5000	5000	5000	5000	0
682	20240620	094800	7448050	5000	5000	5000	5000	0
683	20240620	094700	7448050	5000	5000	5000	5000	20
684	20240620	094600	7348050	5010	5010	5010	5010	0
685	20240620	094500	7348050	5010	5010	5010	5010	0
686	20240620	094400	7348050	5010	5010	5010	5010	0
687	20240620	094300	7348050	5010	5010	5010	5010	0
688	20240620	094200	7348050	5010	5010	5010	5010	0
689	20240620	094100	7348050	5010	5010	5010	5010	0
690	20240620	094000	7348050	5010	5010	5010	5010	1
691	20240620	093900	7343040	5010	5010	5010	5010	7
692	20240620	093800	7307970	5010	5010	5010	5010	0
693	20240620	093700	7307970	5010	5010	5010	5010	0
694	20240620	093600	7307970	5010	5010	5010	5010	0
695	20240620	093500	7307970	5010	5010	5010	5010	0
696	20240620	093400	7307970	5010	5010	5010	5010	2
697	20240620	093300	7297950	5010	5010	5010	5010	0
698	20240620	093200	7297950	5010	5010	5010	5010	0
699	20240620	093100	7297950	5010	5010	5010	5010	0
700	20240620	093000	7297950	5010	5010	5010	5010	0
701	20240620	092900	7297950	5010	5010	5010	5010	0
702	20240620	092800	7297950	5010	5010	5010	5010	0
703	20240620	092700	7297950	5010	5010	5010	5010	0
704	20240620	092600	7297950	5010	5010	5010	5010	0
705	20240620	092500	7297950	5010	5010	5010	5010	0
706	20240620	092400	7297950	5010	5010	5010	5010	1
707	20240620	092300	7292940	5020	5020	5020	5020	0
708	20240620	092200	7292940	5020	5020	5020	5020	0
709	20240620	092100	7292940	5020	5020	5020	5020	2
710	20240620	092000	7282900	5020	5020	5020	5020	0
711	20240620	091900	7282900	5020	5020	5020	5020	0
712	20240620	091800	7282900	5020	5020	5020	5020	0
713	20240620	091700	7282900	5020	5020	5020	5020	0
714	20240620	091600	7282900	5020	5020	5020	5020	0
715	20240620	091500	7282900	5020	5020	5020	5020	0
716	20240620	091400	7282900	5020	5020	5020	5020	58
717	20240620	091300	6991740	5020	5020	5020	5020	0
718	20240620	091200	6991740	5020	5020	5020	5020	23
719	20240620	091100	6876280	5000	5000	5000	5000	100
720	20240620	091000	6376280	5000	5000	5000	5000	0
721	20240620	090900	6376280	5000	5000	5000	5000	0
722	20240620	090800	6376280	5000	5000	5000	5000	0
723	20240620	090700	6376280	5000	5000	5000	5000	1105
724	20240620	090600	851280	5000	5000	5000	5000	0
725	20240620	090500	851280	5000	5000	5000	5000	1
726	20240620	090400	846280	5000	5000	5000	5000	27
727	20240620	090300	711280	5000	5000	5000	5000	0
728	20240620	090200	711280	5000	5020	5020	5000	139
729	20240620	090100	15060	5020	5020	5020	5020	0
730	20240620	090000	15060	5020	5020	5020	5020	3