KissMeData/002210/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183600	131086080	5040	5040	5040	5040	4505
3	20240607	183500	131086080	5040	5040	5040	5040	0
4	20240607	183400	131086080	5040	5040	5040	5040	0
5	20240607	183300	131086080	5040	5040	5040	5040	0
6	20240607	183200	131086080	5040	5040	5040	5040	0
7	20240607	183100	131086080	5040	5040	5040	5040	0
8	20240607	183000	131086080	5040	5040	5040	5040	0
9	20240607	182900	131086080	5040	5040	5040	5040	0
10	20240607	182800	131086080	5040	5040	5040	5040	0
11	20240607	182700	131086080	5040	5040	5040	5040	0
12	20240607	182600	131086080	5040	5040	5040	5040	0
13	20240607	182500	131086080	5040	5040	5040	5040	0
14	20240607	182400	131086080	5040	5040	5040	5040	0
15	20240607	182300	131086080	5040	5040	5040	5040	0
16	20240607	182200	131086080	5040	5040	5040	5040	0
17	20240607	182100	131086080	5040	5040	5040	5040	0
18	20240607	182000	131086080	5040	5040	5040	5040	0
19	20240607	181900	131086080	5040	5040	5040	5040	0
20	20240607	181800	131086080	5040	5040	5040	5040	0
21	20240607	181700	131086080	5040	5040	5040	5040	0
22	20240607	181600	131086080	5040	5040	5040	5040	0
23	20240607	181500	131086080	5040	5040	5040	5040	0
24	20240607	181400	131086080	5040	5040	5040	5040	0
25	20240607	181300	131086080	5040	5040	5040	5040	0
26	20240607	181200	131086080	5040	5040	5040	5040	0
27	20240607	181100	131086080	5040	5040	5040	5040	0
28	20240607	181000	131086080	5040	5040	5040	5040	0
29	20240607	180900	131086080	5040	5040	5040	5040	0
30	20240607	180800	131086080	5040	5040	5040	5040	0
31	20240607	180700	131086080	5040	5040	5040	5040	0
32	20240607	180600	131086080	5040	5040	5040	5040	4505
33	20240607	180500	131086080	5040	5040	5040	5040	0
34	20240607	180400	131086080	5040	5040	5040	5040	0
35	20240607	180300	131086080	5040	5040	5040	5040	0
36	20240607	180200	131086080	5040	5040	5040	5040	0
37	20240607	180100	131086080	5040	5040	5040	5040	0
38	20240607	180000	131086080	5040	5040	5040	5040	0
39	20240607	175900	131086080	5040	5040	5040	5040	0
40	20240607	175800	131086080	5040	5040	5040	5040	0
41	20240607	175700	131086080	5040	5040	5040	5040	0
42	20240607	175600	131086080	5040	5040	5040	5040	0
43	20240607	175500	131086080	5040	5040	5040	5040	0
44	20240607	175400	131086080	5040	5040	5040	5040	0
45	20240607	175300	131086080	5040	5040	5040	5040	0
46	20240607	175200	131086080	5040	5040	5040	5040	0
47	20240607	175100	131086080	5040	5040	5040	5040	0
48	20240607	175000	131086080	5040	5040	5040	5040	0
49	20240607	174900	131086080	5040	5040	5040	5040	0
50	20240607	174800	131086080	5040	5040	5040	5040	0
51	20240607	174700	131086080	5040	5040	5040	5040	0
52	20240607	174600	131086080	5040	5040	5040	5040	0
53	20240607	174500	131086080	5040	5040	5040	5040	0
54	20240607	174400	131086080	5040	5040	5040	5040	0
55	20240607	174300	131086080	5040	5040	5040	5040	0
56	20240607	174200	131086080	5040	5040	5040	5040	0
57	20240607	174100	131086080	5040	5040	5040	5040	0
58	20240607	174000	131086080	5040	5040	5040	5040	0
59	20240607	173900	131086080	5040	5040	5040	5040	0
60	20240607	173800	131086080	5040	5040	5040	5040	0
61	20240607	173700	131086080	5040	5040	5040	5040	0
62	20240607	173600	131086080	5040	5040	5040	5040	4505
63	20240607	173500	131086080	5040	5040	5040	5040	0
64	20240607	173400	131086080	5040	5040	5040	5040	0
65	20240607	173300	131086080	5040	5040	5040	5040	0
66	20240607	173200	131086080	5040	5040	5040	5040	0
67	20240607	173100	131086080	5040	5040	5040	5040	0
68	20240607	173000	131086080	5040	5040	5040	5040	0
69	20240607	172900	131086080	5040	5040	5040	5040	0
70	20240607	172800	131086080	5040	5040	5040	5040	0
71	20240607	172700	131086080	5040	5040	5040	5040	0
72	20240607	172600	131086080	5040	5040	5040	5040	0
73	20240607	172500	131086080	5040	5040	5040	5040	0
74	20240607	172400	131086080	5040	5040	5040	5040	0
75	20240607	172300	131086080	5040	5040	5040	5040	0
76	20240607	172200	131086080	5040	5040	5040	5040	0
77	20240607	172100	131086080	5040	5040	5040	5040	0
78	20240607	172000	131086080	5040	5040	5040	5040	0
79	20240607	171900	131086080	5040	5040	5040	5040	0
80	20240607	171800	131086080	5040	5040	5040	5040	0
81	20240607	171700	131086080	5040	5040	5040	5040	0
82	20240607	171600	131086080	5040	5040	5040	5040	0
83	20240607	171500	131086080	5040	5040	5040	5040	0
84	20240607	171400	131086080	5040	5040	5040	5040	0
85	20240607	171300	131086080	5040	5040	5040	5040	0
86	20240607	171200	131086080	5040	5040	5040	5040	0
87	20240607	171100	131086080	5040	5040	5040	5040	0
88	20240607	171000	131086080	5040	5040	5040	5040	0
89	20240607	170900	131086080	5040	5040	5040	5040	0
90	20240607	170800	131086080	5040	5040	5040	5040	0
91	20240607	170700	131086080	5040	5040	5040	5040	0
92	20240607	170600	131086080	5040	5040	5040	5040	4505
93	20240607	170500	131086080	5040	5040	5040	5040	0
94	20240607	170400	131086080	5040	5040	5040	5040	0
95	20240607	170300	131086080	5040	5040	5040	5040	0
96	20240607	170200	131086080	5040	5040	5040	5040	0
97	20240607	170100	131086080	5040	5040	5040	5040	0
98	20240607	170000	131086080	5040	5040	5040	5040	0
99	20240607	165900	131086080	5040	5040	5040	5040	0
100	20240607	165800	131086080	5040	5040	5040	5040	0
101	20240607	165700	131086080	5040	5040	5040	5040	0
102	20240607	165600	131086080	5040	5040	5040	5040	0
103	20240607	165500	131086080	5040	5040	5040	5040	0
104	20240607	165400	131086080	5040	5040	5040	5040	0
105	20240607	165300	131086080	5040	5040	5040	5040	0
106	20240607	165200	131086080	5040	5040	5040	5040	0
107	20240607	165100	131086080	5040	5040	5040	5040	0
108	20240607	165000	131086080	5040	5040	5040	5040	0
109	20240607	164900	131086080	5040	5040	5040	5040	0
110	20240607	164800	131086080	5040	5040	5040	5040	0
111	20240607	164700	131086080	5040	5040	5040	5040	0
112	20240607	164600	131086080	5040	5040	5040	5040	0
113	20240607	164500	131086080	5040	5040	5040	5040	0
114	20240607	164400	131086080	5040	5040	5040	5040	0
115	20240607	164300	131086080	5040	5040	5040	5040	0
116	20240607	164200	131086080	5040	5040	5040	5040	0
117	20240607	164100	131086080	5040	5040	5040	5040	0
118	20240607	164000	131086080	5040	5040	5040	5040	0
119	20240607	163900	131086080	5040	5040	5040	5040	0
120	20240607	163800	131086080	5040	5040	5040	5040	0
121	20240607	163700	131086080	5040	5040	5040	5040	0
122	20240607	163600	131086080	5040	5040	5040	5040	4505
123	20240607	163500	131086080	5040	5040	5040	5040	0
124	20240607	163400	131086080	5040	5040	5040	5040	0
125	20240607	163300	131086080	5040	5040	5040	5040	0
126	20240607	163200	131086080	5040	5040	5040	5040	0
127	20240607	163100	131086080	5040	5040	5040	5040	0
128	20240607	163000	131086080	5040	5040	5040	5040	0
129	20240607	162900	131086080	5040	5040	5040	5040	0
130	20240607	162800	131086080	5040	5040	5040	5040	0
131	20240607	162700	131086080	5040	5040	5040	5040	0
132	20240607	162600	131086080	5040	5040	5040	5040	0
133	20240607	162500	131086080	5040	5040	5040	5040	0
134	20240607	162400	131086080	5040	5040	5040	5040	0
135	20240607	162300	131086080	5040	5040	5040	5040	0
136	20240607	162200	131086080	5040	5040	5040	5040	0
137	20240607	162100	131086080	5040	5040	5040	5040	0
138	20240607	162000	131086080	5040	5040	5040	5040	0
139	20240607	161900	131086080	5040	5040	5040	5040	0
140	20240607	161800	131086080	5040	5040	5040	5040	0
141	20240607	161700	131086080	5040	5040	5040	5040	0
142	20240607	161600	131086080	5040	5040	5040	5040	0
143	20240607	161500	131086080	5040	5040	5040	5040	0
144	20240607	161400	131086080	5040	5040	5040	5040	0
145	20240607	161300	131086080	5040	5040	5040	5040	0
146	20240607	161200	131086080	5040	5040	5040	5040	0
147	20240607	161100	131086080	5040	5040	5040	5040	0
148	20240607	161000	131086080	5040	5040	5040	5040	0
149	20240607	160900	131086080	5040	5040	5040	5040	0
150	20240607	160800	131086080	5040	5040	5040	5040	0
151	20240607	160700	131086080	5040	5040	5040	5040	0
152	20240607	160600	131086080	5040	5040	5040	5040	4505
153	20240607	160500	131086080	5040	5040	5040	5040	0
154	20240607	160400	131086080	5040	5040	5040	5040	0
155	20240607	160300	131086080	5040	5040	5040	5040	0
156	20240607	160200	131086080	5040	5040	5040	5040	0
157	20240607	160100	131086080	5040	5040	5040	5040	0
158	20240607	160000	131086080	5040	5040	5040	5040	0
159	20240607	155900	131086080	5040	5040	5040	5040	0
160	20240607	155800	131086080	5040	5040	5040	5040	0
161	20240607	155700	131086080	5040	5040	5040	5040	0
162	20240607	155600	131086080	5040	5040	5040	5040	0
163	20240607	155500	131086080	5040	5040	5040	5040	0
164	20240607	155400	131086080	5040	5040	5040	5040	0
165	20240607	155300	131086080	5040	5040	5040	5040	0
166	20240607	155200	131086080	5040	5040	5040	5040	0
167	20240607	155100	131086080	5040	5040	5040	5040	0
168	20240607	155000	131086080	5040	5040	5040	5040	0
169	20240607	154900	131086080	5040	5040	5040	5040	0
170	20240607	154800	131086080	5040	5040	5040	5040	0
171	20240607	154700	131086080	5040	5040	5040	5040	0
172	20240607	154600	131086080	5040	5040	5040	5040	0
173	20240607	154500	131086080	5040	5040	5040	5040	0
174	20240607	154400	131086080	5040	5040	5040	5040	0
175	20240607	154300	131086080	5040	5040	5040	5040	0
176	20240607	154200	131086080	5040	5040	5040	5040	0
177	20240607	154100	131086080	5040	5040	5040	5040	0
178	20240607	154000	131086080	5040	5040	5040	5040	0
179	20240607	153900	131086080	5040	5040	5040	5040	0
180	20240607	153800	131086080	5040	5040	5040	5040	0
181	20240607	153700	131086080	5040	5040	5040	5040	0
182	20240607	153600	131086080	5040	5040	5040	5040	4505
183	20240607	153500	131086080	5040	5040	5040	5040	0
184	20240607	153400	131086080	5040	5040	5040	5040	0
185	20240607	153300	131086080	5040	5040	5040	5040	0
186	20240607	153200	131086080	5040	5040	5040	5040	0
187	20240607	153100	131086080	5040	5040	5040	5040	0
188	20240607	153000	131086080	5040	5040	5040	5040	4505
189	20240607	152900	108380880	5030	5030	5030	5030	0
190	20240607	152800	108380880	5030	5030	5030	5030	0
191	20240607	152700	108380880	5030	5030	5030	5030	0
192	20240607	152600	108380880	5030	5030	5030	5030	0
193	20240607	152500	108380880	5030	5030	5030	5030	0
194	20240607	152400	108380880	5030	5030	5030	5030	0
195	20240607	152300	108380880	5030	5030	5030	5030	0
196	20240607	152200	108380880	5030	5030	5030	5030	0
197	20240607	152100	108380880	5030	5030	5030	5030	0
198	20240607	152000	108380880	5030	5030	5030	5030	0
199	20240607	151900	108380880	5030	5020	5030	5020	24
200	20240607	151800	108260170	5030	5030	5030	5030	40
201	20240607	151700	108058970	5030	5030	5030	5030	115
202	20240607	151600	107480520	5030	5020	5030	5020	460
203	20240607	151500	105171090	5020	5020	5020	5020	0
204	20240607	151400	105171090	5020	5030	5030	5020	55
205	20240607	151300	104894490	5030	5030	5030	5030	0
206	20240607	151200	104894490	5030	5020	5030	5020	1098
207	20240607	151100	99379730	5010	5010	5010	5010	3
208	20240607	151000	99364700	5020	5010	5020	5010	151
209	20240607	150900	98607780	5010	5010	5010	5010	0
210	20240607	150800	98607780	5010	5010	5010	5010	0
211	20240607	150700	98607780	5010	5010	5010	5010	0
212	20240607	150600	98607780	5010	5010	5010	5010	0
213	20240607	150500	98607780	5010	5010	5010	5010	0
214	20240607	150400	98607780	5010	5020	5020	5010	17
215	20240607	150300	98522450	5010	5010	5010	5010	0
216	20240607	150200	98522450	5010	5010	5010	5010	384
217	20240607	150100	96598610	5020	5020	5020	5020	0
218	20240607	150000	96598610	5020	5020	5020	5020	0
219	20240607	145900	96598610	5020	5020	5020	5020	1
220	20240607	145800	96593590	5010	5010	5010	5010	0
221	20240607	145700	96593590	5010	5010	5010	5010	7
222	20240607	145600	96558520	5010	5010	5010	5010	0
223	20240607	145500	96558520	5010	5010	5010	5010	0
224	20240607	145400	96558520	5010	5010	5010	5010	0
225	20240607	145300	96558520	5010	5010	5010	5010	219
226	20240607	145200	95461330	5010	5020	5020	5010	22
227	20240607	145100	95350910	5010	5020	5020	5010	24
228	20240607	145000	95230450	5010	5010	5010	5010	0
229	20240607	144900	95230450	5010	5010	5010	5010	308
230	20240607	144800	93687370	5010	5010	5010	5010	1
231	20240607	144700	93682360	5010	5010	5010	5010	0
232	20240607	144600	93682360	5010	5020	5020	5010	11
233	20240607	144500	93627150	5020	5020	5020	5020	0
234	20240607	144400	93627150	5020	5020	5020	5010	23
235	20240607	144300	93511710	5010	5020	5020	5010	30
236	20240607	144200	93361130	5010	5010	5010	5010	0
237	20240607	144100	93361130	5010	5010	5010	5010	0
238	20240607	144000	93361130	5010	5010	5010	5010	0
239	20240607	143900	93361130	5010	5010	5010	5010	0
240	20240607	143800	93361130	5010	5010	5010	5010	0
241	20240607	143700	93361130	5010	5010	5010	5010	0
242	20240607	143600	93361130	5010	5010	5010	5010	0
243	20240607	143500	93361130	5010	5010	5010	5010	0
244	20240607	143400	93361130	5010	5010	5010	5010	0
245	20240607	143300	93361130	5010	5010	5010	5010	0
246	20240607	143200	93361130	5010	5010	5010	5010	0
247	20240607	143100	93361130	5010	5010	5010	5010	110
248	20240607	143000	92810030	5020	5020	5020	5020	0
249	20240607	142900	92810030	5020	5020	5020	5020	2
250	20240607	142800	92799990	5020	5020	5020	5020	0
251	20240607	142700	92799990	5020	5020	5020	5020	3
252	20240607	142600	92784930	5010	5010	5010	5010	0
253	20240607	142500	92784930	5010	5010	5010	5010	0
254	20240607	142400	92784930	5010	5020	5020	5010	6
255	20240607	142300	92754820	5010	5010	5010	5010	0
256	20240607	142200	92754820	5010	5010	5010	5010	0
257	20240607	142100	92754820	5010	5020	5020	5010	55
258	20240607	142000	92478770	5010	5010	5010	5010	0
259	20240607	141900	92478770	5010	5010	5010	5010	0
260	20240607	141800	92478770	5010	5010	5010	5010	28
261	20240607	141700	92338490	5020	5020	5020	5020	0
262	20240607	141600	92338490	5020	5020	5020	5020	0
263	20240607	141500	92338490	5020	5020	5020	5020	0
264	20240607	141400	92338490	5020	5020	5020	5020	0
265	20240607	141300	92338490	5020	5020	5020	5020	0
266	20240607	141200	92338490	5020	5020	5020	5020	0
267	20240607	141100	92338490	5020	5020	5020	5020	0
268	20240607	141000	92338490	5020	5020	5020	5020	0
269	20240607	140900	92338490	5020	5020	5020	5020	0
270	20240607	140800	92338490	5020	5020	5020	5020	0
271	20240607	140700	92338490	5020	5020	5020	5020	0
272	20240607	140600	92338490	5020	5020	5020	5020	0
273	20240607	140500	92338490	5020	5010	5020	5010	2
274	20240607	140400	92328460	5010	5010	5010	5010	10
275	20240607	140300	92278360	5010	5010	5010	5010	869
276	20240607	140200	87924670	5010	5010	5010	5010	21
277	20240607	140100	87819460	5020	5010	5020	5010	5000
278	20240607	140000	62724350	5000	5000	5000	5000	26
279	20240607	135900	62594350	5010	5010	5010	5010	0
280	20240607	135800	62594350	5010	5010	5010	5010	0
281	20240607	135700	62594350	5010	5010	5010	5010	0
282	20240607	135600	62594350	5010	5010	5010	5010	0
283	20240607	135500	62594350	5010	5010	5010	5010	500
284	20240607	135400	60089350	5000	5000	5000	5000	0
285	20240607	135300	60089350	5000	5000	5000	5000	0
286	20240607	135200	60089350	5000	5000	5000	5000	7
287	20240607	135100	60054350	5010	5010	5010	5010	13
288	20240607	135000	59989220	5010	5010	5010	5010	0
289	20240607	134900	59989220	5010	5010	5010	5010	0
290	20240607	134800	59989220	5010	5010	5010	5010	0
291	20240607	134700	59989220	5010	5010	5010	5010	0
292	20240607	134600	59989220	5010	5010	5010	5010	0
293	20240607	134500	59989220	5010	5010	5010	5010	0
294	20240607	134400	59989220	5010	5010	5010	5010	5
295	20240607	134300	59964170	5010	5010	5010	5010	0
296	20240607	134200	59964170	5010	5010	5010	5010	0
297	20240607	134100	59964170	5010	5010	5010	5010	0
298	20240607	134000	59964170	5010	5010	5010	5010	0
299	20240607	133900	59964170	5010	5010	5010	5010	0
300	20240607	133800	59964170	5010	5010	5010	5010	0
301	20240607	133700	59964170	5010	5010	5010	5010	220
302	20240607	133600	58861970	5010	5010	5010	5010	0
303	20240607	133500	58861970	5010	5010	5010	5010	0
304	20240607	133400	58861970	5010	5010	5010	5010	0
305	20240607	133300	58861970	5010	5010	5010	5010	0
306	20240607	133200	58861970	5010	5010	5010	5010	0
307	20240607	133100	58861970	5010	5010	5010	5010	17
308	20240607	133000	58776800	5000	5000	5000	5000	0
309	20240607	132900	58776800	5000	5000	5000	5000	200
310	20240607	132800	57776800	5000	5000	5000	5000	1
311	20240607	132700	57771800	5000	5000	5000	5000	0
312	20240607	132600	57771800	5000	5000	5000	5000	9
313	20240607	132500	57726800	5020	5020	5020	5020	0
314	20240607	132400	57726800	5020	5020	5020	5020	0
315	20240607	132300	57726800	5020	5020	5020	5020	0
316	20240607	132200	57726800	5020	5020	5020	5020	0
317	20240607	132100	57726800	5020	5020	5020	5020	0
318	20240607	132000	57726800	5020	5020	5020	5020	0
319	20240607	131900	57726800	5020	5020	5020	5020	0
320	20240607	131800	57726800	5020	5020	5020	5020	0
321	20240607	131700	57726800	5020	5020	5020	5020	0
322	20240607	131600	57726800	5020	5020	5020	5020	0
323	20240607	131500	57726800	5020	5020	5020	5020	0
324	20240607	131400	57726800	5020	5020	5020	5020	0
325	20240607	131300	57726800	5020	5020	5020	5020	0
326	20240607	131200	57726800	5020	5020	5020	5020	0
327	20240607	131100	57726800	5020	5020	5020	5020	0
328	20240607	131000	57726800	5020	5020	5020	5020	0
329	20240607	130900	57726800	5020	5020	5020	5020	0
330	20240607	130800	57726800	5020	5020	5020	5020	0
331	20240607	130700	57726800	5020	5020	5020	5020	0
332	20240607	130600	57726800	5020	5020	5020	5020	0
333	20240607	130500	57726800	5020	5020	5020	5020	0
334	20240607	130400	57726800	5020	5020	5020	5020	10
335	20240607	130300	57676600	5010	5010	5010	5010	117
336	20240607	130200	57090430	5010	5010	5010	5010	3
337	20240607	130100	57075400	5000	5000	5000	5000	0
338	20240607	130000	57075400	5000	5010	5010	5000	76
339	20240607	125900	56694660	5010	5010	5010	5010	0
340	20240607	125800	56694660	5010	5010	5010	5010	0
341	20240607	125700	56694660	5010	5010	5010	5010	0
342	20240607	125600	56694660	5010	5010	5010	5010	0
343	20240607	125500	56694660	5010	5010	5010	5010	7
344	20240607	125400	56659590	5010	5020	5020	5010	110
345	20240607	125300	56107490	5020	5020	5020	5020	0
346	20240607	125200	56107490	5020	5020	5020	5020	0
347	20240607	125100	56107490	5020	5020	5020	5020	0
348	20240607	125000	56107490	5020	5020	5020	5020	0
349	20240607	124900	56107490	5020	5020	5020	5020	0
350	20240607	124800	56107490	5020	5020	5020	5020	0
351	20240607	124700	56107490	5020	5020	5020	5020	0
352	20240607	124600	56107490	5020	5020	5020	5020	0
353	20240607	124500	56107490	5020	5020	5020	5020	0
354	20240607	124400	56107490	5020	5020	5020	5020	0
355	20240607	124300	56107490	5020	5020	5020	5020	0
356	20240607	124200	56107490	5020	5020	5020	5020	0
357	20240607	124100	56107490	5020	5020	5020	5020	0
358	20240607	124000	56107490	5020	5020	5020	5020	0
359	20240607	123900	56107490	5020	5020	5020	5020	0
360	20240607	123800	56107490	5020	5020	5020	5020	0
361	20240607	123700	56107490	5020	5010	5020	5010	3
362	20240607	123600	56092440	5010	5010	5010	5010	0
363	20240607	123500	56092440	5010	5010	5010	5010	0
364	20240607	123400	56092440	5010	5010	5010	5010	0
365	20240607	123300	56092440	5010	5010	5010	5010	0
366	20240607	123200	56092440	5010	5010	5010	5010	0
367	20240607	123100	56092440	5010	5010	5010	5010	3
368	20240607	123000	56077410	5010	5010	5010	5010	10
369	20240607	122900	56027310	5010	5010	5010	5010	38
370	20240607	122800	55836930	5010	5010	5010	5010	369
371	20240607	122700	53988240	5000	5000	5000	5000	0
372	20240607	122600	53988240	5000	5000	5000	5000	0
373	20240607	122500	53988240	5000	5000	5000	5000	0
374	20240607	122400	53988240	5000	5000	5000	5000	2
375	20240607	122300	53978240	5000	5000	5000	5000	0
376	20240607	122200	53978240	5000	5000	5000	5000	168
377	20240607	122100	53138240	5000	5000	5000	5000	0
378	20240607	122000	53138240	5000	5000	5000	5000	0
379	20240607	121900	53138240	5000	5000	5000	5000	0
380	20240607	121800	53138240	5000	5000	5000	5000	0
381	20240607	121700	53138240	5000	5000	5000	5000	0
382	20240607	121600	53138240	5000	5000	5000	5000	0
383	20240607	121500	53138240	5000	5000	5000	5000	0
384	20240607	121400	53138240	5000	5000	5000	5000	0
385	20240607	121300	53138240	5000	5000	5000	5000	2
386	20240607	121200	53128240	5000	5000	5000	5000	0
387	20240607	121100	53128240	5000	5000	5000	5000	0
388	20240607	121000	53128240	5000	5000	5000	5000	0
389	20240607	120900	53128240	5000	5000	5000	5000	170
390	20240607	120800	52278240	4995	4995	4995	4995	0
391	20240607	120700	52278240	4995	4995	4995	4995	9
392	20240607	120600	52233285	4995	4995	4995	4995	0
393	20240607	120500	52233285	4995	4995	4995	4995	210
394	20240607	120400	51184335	5000	5000	5000	5000	0
395	20240607	120300	51184335	5000	5000	5000	5000	0
396	20240607	120200	51184335	5000	5000	5000	5000	0
397	20240607	120100	51184335	5000	5000	5000	5000	200
398	20240607	120000	50184335	5000	5000	5000	5000	0
399	20240607	115900	50184335	5000	5000	5000	5000	0
400	20240607	115800	50184335	5000	5000	5000	5000	0
401	20240607	115700	50184335	5000	5000	5000	5000	0
402	20240607	115600	50184335	5000	5000	5000	5000	0
403	20240607	115500	50184335	5000	5000	5000	5000	3
404	20240607	115400	50169335	5000	5000	5000	5000	1
405	20240607	115300	50164335	5000	5000	5000	5000	0
406	20240607	115200	50164335	5000	5000	5000	5000	0
407	20240607	115100	50164335	5000	5000	5000	5000	0
408	20240607	115000	50164335	5000	5000	5000	5000	0
409	20240607	114900	50164335	5000	5000	5000	5000	0
410	20240607	114800	50164335	5000	5000	5000	5000	271
411	20240607	114700	48809335	5000	5000	5000	5000	0
412	20240607	114600	48809335	5000	5000	5000	5000	0
413	20240607	114500	48809335	5000	5000	5000	5000	454
414	20240607	114400	46539335	5000	5000	5000	5000	200
415	20240607	114300	45539335	5000	5000	5000	5000	50
416	20240607	114200	45289335	5000	5000	5000	5000	0
417	20240607	114100	45289335	5000	5000	5000	5000	50
418	20240607	114000	45039335	5000	5000	5000	5000	0
419	20240607	113900	45039335	5000	5000	5000	5000	0
420	20240607	113800	45039335	5000	5000	5000	5000	1
421	20240607	113700	45034335	5000	5000	5000	5000	0
422	20240607	113600	45034335	5000	5000	5000	5000	0
423	20240607	113500	45034335	5000	4995	5000	4995	113
424	20240607	113400	44469785	5000	5000	5000	5000	166
425	20240607	113300	43639785	5010	5010	5010	5010	0
426	20240607	113200	43639785	5010	5010	5010	5010	0
427	20240607	113100	43639785	5010	5010	5010	5010	0
428	20240607	113000	43639785	5010	5010	5010	5010	60
429	20240607	112900	43339185	5000	5000	5000	5000	0
430	20240607	112800	43339185	5000	5000	5000	5000	7
431	20240607	112700	43304185	5000	5000	5000	5000	0
432	20240607	112600	43304185	5000	5000	5000	5000	0
433	20240607	112500	43304185	5000	5000	5000	5000	0
434	20240607	112400	43304185	5000	5000	5000	5000	73
435	20240607	112300	42939185	5000	5000	5000	5000	0
436	20240607	112200	42939185	5000	5000	5000	5000	0
437	20240607	112100	42939185	5000	5000	5000	5000	0
438	20240607	112000	42939185	5000	5000	5000	5000	0
439	20240607	111900	42939185	5000	5000	5000	5000	0
440	20240607	111800	42939185	5000	5000	5000	5000	0
441	20240607	111700	42939185	5000	5000	5000	5000	0
442	20240607	111600	42939185	5000	5000	5000	5000	0
443	20240607	111500	42939185	5000	5000	5000	5000	0
444	20240607	111400	42939185	5000	5000	5000	5000	500
445	20240607	111300	40439185	5000	5000	5000	5000	0
446	20240607	111200	40439185	5000	5000	5000	5000	0
447	20240607	111100	40439185	5000	5000	5000	5000	400
448	20240607	111000	38439185	5000	5000	5000	5000	0
449	20240607	110900	38439185	5000	5000	5000	5000	8
450	20240607	110800	38399185	5010	5010	5010	5010	36
451	20240607	110700	38218825	5000	5000	5000	5000	287
452	20240607	110600	36783825	5000	5000	5000	5000	0
453	20240607	110500	36783825	5000	5000	5000	5000	0
454	20240607	110400	36783825	5000	5000	5000	5000	671
455	20240607	110300	33428825	5000	5000	5000	5000	0
456	20240607	110200	33428825	5000	5000	5000	5000	0
457	20240607	110100	33428825	5000	5000	5000	5000	0
458	20240607	110000	33428825	5000	5000	5000	5000	6
459	20240607	105900	33398825	5000	5000	5000	5000	159
460	20240607	105800	32603825	5010	5010	5010	5010	0
461	20240607	105700	32603825	5010	5010	5010	5010	0
462	20240607	105600	32603825	5010	5010	5010	5010	0
463	20240607	105500	32603825	5010	5010	5010	5010	0
464	20240607	105400	32603825	5010	5010	5010	5010	213
465	20240607	105300	31536695	5010	5010	5010	5010	0
466	20240607	105200	31536695	5010	5010	5010	5010	751
467	20240607	105100	27774185	5010	5010	5010	5010	9
468	20240607	105000	27729095	5010	5010	5010	5010	100
469	20240607	104900	27228095	5010	5020	5020	5010	28
470	20240607	104800	27087565	5010	5000	5020	5000	857
471	20240607	104700	22790635	5010	5000	5010	5000	42
472	20240607	104600	22580235	5000	5000	5000	5000	25
473	20240607	104500	22455235	5000	5000	5000	5000	1
474	20240607	104400	22450235	5000	5000	5000	5000	300
475	20240607	104300	20950235	5000	5000	5000	5000	0
476	20240607	104200	20950235	5000	5000	5000	5000	0
477	20240607	104100	20950235	5000	5000	5000	5000	38
478	20240607	104000	20760235	5000	5000	5000	5000	11
479	20240607	103900	20705235	5000	5010	5010	5000	14
480	20240607	103800	20635105	5000	5000	5000	5000	150
481	20240607	103700	19885105	5000	5000	5000	5000	0
482	20240607	103600	19885105	5000	5000	5000	5000	139
483	20240607	103500	19190105	5020	5020	5020	5020	0
484	20240607	103400	19190105	5020	5020	5020	5020	0
485	20240607	103300	19190105	5020	5020	5020	5020	0
486	20240607	103200	19190105	5020	5000	5020	5000	102
487	20240607	103100	18680085	5000	5000	5000	5000	0
488	20240607	103000	18680085	5000	5000	5000	5000	255
489	20240607	102900	17405085	5000	5000	5000	5000	30
490	20240607	102800	17255085	5000	5000	5000	5000	0
491	20240607	102700	17255085	5000	5000	5000	5000	0
492	20240607	102600	17255085	5000	5000	5000	5000	5
493	20240607	102500	17230085	5010	5010	5010	5010	0
494	20240607	102400	17230085	5010	5010	5010	5010	31
495	20240607	102300	17074775	5010	5010	5010	5010	0
496	20240607	102200	17074775	5010	5010	5010	5010	0
497	20240607	102100	17074775	5010	5000	5010	5000	40
498	20240607	102000	16874675	5000	5000	5000	5000	0
499	20240607	101900	16874675	5000	5000	5000	5000	0
500	20240607	101800	16874675	5000	5010	5010	5000	11
501	20240607	101700	16819575	5000	5000	5000	5000	0
502	20240607	101600	16819575	5000	5000	5000	5000	12
503	20240607	101500	16759575	5010	5010	5010	5010	0
504	20240607	101400	16759575	5010	5010	5020	5000	199
505	20240607	101300	15764065	5000	5000	5000	5000	0
506	20240607	101200	15764065	5000	5000	5000	5000	0
507	20240607	101100	15764065	5000	5010	5010	5000	48
508	20240607	101000	15523765	5000	5000	5000	5000	20
509	20240607	100900	15423765	5010	5010	5010	5010	0
510	20240607	100800	15423765	5010	5010	5010	5010	0
511	20240607	100700	15423765	5010	5010	5010	5010	30
512	20240607	100600	15273465	5000	5000	5000	5000	0
513	20240607	100500	15273465	5000	5000	5000	5000	485
514	20240607	100400	12848465	5000	5000	5000	5000	415
515	20240607	100300	10773465	5010	5010	5010	5010	50
516	20240607	100200	10522965	5010	5010	5010	5010	200
517	20240607	100100	9520965	5010	5010	5010	5010	0
518	20240607	100000	9520965	5010	5010	5010	5010	0
519	20240607	095900	9520965	5010	5010	5010	5010	0
520	20240607	095800	9520965	5010	5010	5010	5010	0
521	20240607	095700	9520965	5010	5010	5010	5010	0
522	20240607	095600	9520965	5010	5010	5010	5010	0
523	20240607	095500	9520965	5010	5010	5010	5010	0
524	20240607	095400	9520965	5010	5010	5010	5010	2
525	20240607	095300	9510945	5010	5010	5010	5010	0
526	20240607	095200	9510945	5010	5010	5010	5010	0
527	20240607	095100	9510945	5010	5010	5010	5010	1
528	20240607	095000	9505935	5000	5000	5000	5000	107
529	20240607	094900	8970935	5010	5010	5010	5010	0
530	20240607	094800	8970935	5010	5010	5010	5010	0
531	20240607	094700	8970935	5010	5010	5010	5010	0
532	20240607	094600	8970935	5010	5010	5010	5010	0
533	20240607	094500	8970935	5010	5010	5010	5000	8
534	20240607	094400	8930865	5010	5010	5010	5010	9
535	20240607	094300	8885775	5010	5010	5010	5010	11
536	20240607	094200	8830665	5010	5010	5010	5010	0
537	20240607	094100	8830665	5010	5010	5010	5010	2
538	20240607	094000	8820645	5010	5010	5010	5010	0
539	20240607	093900	8820645	5010	5010	5010	5010	0
540	20240607	093800	8820645	5010	5010	5010	5010	1
541	20240607	093700	8815635	5010	5010	5010	5010	0
542	20240607	093600	8815635	5010	5010	5010	5010	23
543	20240607	093500	8700405	5010	5010	5010	5010	68
544	20240607	093400	8359725	5010	5010	5010	5010	0
545	20240607	093300	8359725	5010	5010	5010	5010	1
546	20240607	093200	8354715	5010	5010	5010	5010	3
547	20240607	093100	8339685	5010	5010	5010	5010	0
548	20240607	093000	8339685	5010	5010	5010	5010	5
549	20240607	092900	8314635	5010	5010	5010	5010	1
550	20240607	092800	8309625	5010	5010	5010	5010	0
551	20240607	092700	8309625	5010	5000	5010	5000	176
552	20240607	092600	7429565	5010	5010	5010	5010	0
553	20240607	092500	7429565	5010	5010	5010	5010	13
554	20240607	092400	7364435	5000	5010	5010	5000	12
555	20240607	092300	7304325	5000	5000	5000	5000	0
556	20240607	092200	7304325	5000	5000	5010	5000	11
557	20240607	092100	7249235	5010	5010	5010	5010	100
558	20240607	092000	6748235	5010	5010	5010	5010	0
559	20240607	091900	6748235	5010	5010	5010	5010	0
560	20240607	091800	6748235	5010	5010	5010	5010	0
561	20240607	091700	6748235	5010	5010	5010	5010	6
562	20240607	091600	6718175	4995	4995	4995	4995	0
563	20240607	091500	6718175	4995	5000	5000	4995	141
564	20240607	091400	6013205	5010	5010	5010	5010	10
565	20240607	091300	5963105	5000	5000	5000	5000	54
566	20240607	091200	5693105	5000	5010	5010	5000	10
567	20240607	091100	5643015	5000	5010	5010	5000	27
568	20240607	091000	5507765	5010	5000	5010	4995	239
569	20240607	090900	4313225	4995	5000	5000	4995	18
570	20240607	090800	4223230	4995	5000	5000	4995	107
571	20240607	090700	3688570	5000	5000	5000	5000	1
572	20240607	090600	3683570	5000	5010	5010	5000	49
573	20240607	090500	3438110	5020	5020	5020	5020	0
574	20240607	090400	3438110	5020	5020	5020	5020	181
575	20240607	090300	2529490	5030	5030	5030	5030	59
576	20240607	090200	2232720	5040	5040	5040	5040	0
577	20240607	090100	2232720	5040	5040	5040	5040	1
578	20240607	090000	2227680	5040	5040	5040	5040	442