KissMeData/051490/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193300	118874585	5010	5010	5010	5010	553
3	20240607	193200	118874585	5010	5010	5010	5010	0
4	20240607	193100	118874585	5010	5010	5010	5010	0
5	20240607	193000	118874585	5010	5010	5010	5010	0
6	20240607	192900	118874585	5010	5010	5010	5010	0
7	20240607	192800	118874585	5010	5010	5010	5010	0
8	20240607	192700	118874585	5010	5010	5010	5010	0
9	20240607	192600	118874585	5010	5010	5010	5010	0
10	20240607	192500	118874585	5010	5010	5010	5010	0
11	20240607	192400	118874585	5010	5010	5010	5010	0
12	20240607	192300	118874585	5010	5010	5010	5010	0
13	20240607	192200	118874585	5010	5010	5010	5010	0
14	20240607	192100	118874585	5010	5010	5010	5010	0
15	20240607	192000	118874585	5010	5010	5010	5010	0
16	20240607	191900	118874585	5010	5010	5010	5010	0
17	20240607	191800	118874585	5010	5010	5010	5010	0
18	20240607	191700	118874585	5010	5010	5010	5010	0
19	20240607	191600	118874585	5010	5010	5010	5010	0
20	20240607	191500	118874585	5010	5010	5010	5010	0
21	20240607	191400	118874585	5010	5010	5010	5010	0
22	20240607	191300	118874585	5010	5010	5010	5010	0
23	20240607	191200	118874585	5010	5010	5010	5010	0
24	20240607	191100	118874585	5010	5010	5010	5010	0
25	20240607	191000	118874585	5010	5010	5010	5010	0
26	20240607	190900	118874585	5010	5010	5010	5010	0
27	20240607	190800	118874585	5010	5010	5010	5010	0
28	20240607	190700	118874585	5010	5010	5010	5010	0
29	20240607	190600	118874585	5010	5010	5010	5010	0
30	20240607	190500	118874585	5010	5010	5010	5010	0
31	20240607	190400	118874585	5010	5010	5010	5010	0
32	20240607	190300	118874585	5010	5010	5010	5010	553
33	20240607	190200	118874585	5010	5010	5010	5010	0
34	20240607	190100	118874585	5010	5010	5010	5010	0
35	20240607	190000	118874585	5010	5010	5010	5010	0
36	20240607	185900	118874585	5010	5010	5010	5010	0
37	20240607	185800	118874585	5010	5010	5010	5010	0
38	20240607	185700	118874585	5010	5010	5010	5010	0
39	20240607	185600	118874585	5010	5010	5010	5010	0
40	20240607	185500	118874585	5010	5010	5010	5010	0
41	20240607	185400	118874585	5010	5010	5010	5010	0
42	20240607	185300	118874585	5010	5010	5010	5010	0
43	20240607	185200	118874585	5010	5010	5010	5010	0
44	20240607	185100	118874585	5010	5010	5010	5010	0
45	20240607	185000	118874585	5010	5010	5010	5010	0
46	20240607	184900	118874585	5010	5010	5010	5010	0
47	20240607	184800	118874585	5010	5010	5010	5010	0
48	20240607	184700	118874585	5010	5010	5010	5010	0
49	20240607	184600	118874585	5010	5010	5010	5010	0
50	20240607	184500	118874585	5010	5010	5010	5010	0
51	20240607	184400	118874585	5010	5010	5010	5010	0
52	20240607	184300	118874585	5010	5010	5010	5010	0
53	20240607	184200	118874585	5010	5010	5010	5010	0
54	20240607	184100	118874585	5010	5010	5010	5010	0
55	20240607	184000	118874585	5010	5010	5010	5010	0
56	20240607	183900	118874585	5010	5010	5010	5010	0
57	20240607	183800	118874585	5010	5010	5010	5010	0
58	20240607	183700	118874585	5010	5010	5010	5010	0
59	20240607	183600	118874585	5010	5010	5010	5010	0
60	20240607	183500	118874585	5010	5010	5010	5010	0
61	20240607	183400	118874585	5010	5010	5010	5010	0
62	20240607	183300	118874585	5010	5010	5010	5010	553
63	20240607	183200	118874585	5010	5010	5010	5010	0
64	20240607	183100	118874585	5010	5010	5010	5010	0
65	20240607	183000	118874585	5010	5010	5010	5010	0
66	20240607	182900	118874585	5010	5010	5010	5010	0
67	20240607	182800	118874585	5010	5010	5010	5010	0
68	20240607	182700	118874585	5010	5010	5010	5010	0
69	20240607	182600	118874585	5010	5010	5010	5010	0
70	20240607	182500	118874585	5010	5010	5010	5010	0
71	20240607	182400	118874585	5010	5010	5010	5010	0
72	20240607	182300	118874585	5010	5010	5010	5010	0
73	20240607	182200	118874585	5010	5010	5010	5010	0
74	20240607	182100	118874585	5010	5010	5010	5010	0
75	20240607	182000	118874585	5010	5010	5010	5010	0
76	20240607	181900	118874585	5010	5010	5010	5010	0
77	20240607	181800	118874585	5010	5010	5010	5010	0
78	20240607	181700	118874585	5010	5010	5010	5010	0
79	20240607	181600	118874585	5010	5010	5010	5010	0
80	20240607	181500	118874585	5010	5010	5010	5010	0
81	20240607	181400	118874585	5010	5010	5010	5010	0
82	20240607	181300	118874585	5010	5010	5010	5010	0
83	20240607	181200	118874585	5010	5010	5010	5010	0
84	20240607	181100	118874585	5010	5010	5010	5010	0
85	20240607	181000	118874585	5010	5010	5010	5010	0
86	20240607	180900	118874585	5010	5010	5010	5010	0
87	20240607	180800	118874585	5010	5010	5010	5010	0
88	20240607	180700	118874585	5010	5010	5010	5010	0
89	20240607	180600	118874585	5010	5010	5010	5010	0
90	20240607	180500	118874585	5010	5010	5010	5010	0
91	20240607	180400	118874585	5010	5010	5010	5010	0
92	20240607	180300	118874585	5010	5010	5010	5010	553
93	20240607	180200	118874585	5010	5010	5010	5010	0
94	20240607	180100	118874585	5010	5010	5010	5010	0
95	20240607	180000	118874585	5010	5010	5010	5010	0
96	20240607	175900	118874585	5010	5010	5010	5010	0
97	20240607	175800	118874585	5010	5010	5010	5010	0
98	20240607	175700	118874585	5010	5010	5010	5010	0
99	20240607	175600	118874585	5010	5010	5010	5010	0
100	20240607	175500	118874585	5010	5010	5010	5010	0
101	20240607	175400	118874585	5010	5010	5010	5010	0
102	20240607	175300	118874585	5010	5010	5010	5010	0
103	20240607	175200	118874585	5010	5010	5010	5010	0
104	20240607	175100	118874585	5010	5010	5010	5010	0
105	20240607	175000	118874585	5010	5010	5010	5010	0
106	20240607	174900	118874585	5010	5010	5010	5010	0
107	20240607	174800	118874585	5010	5010	5010	5010	0
108	20240607	174700	118874585	5010	5010	5010	5010	0
109	20240607	174600	118874585	5010	5010	5010	5010	0
110	20240607	174500	118874585	5010	5010	5010	5010	0
111	20240607	174400	118874585	5010	5010	5010	5010	0
112	20240607	174300	118874585	5010	5010	5010	5010	0
113	20240607	174200	118874585	5010	5010	5010	5010	0
114	20240607	174100	118874585	5010	5010	5010	5010	0
115	20240607	174000	118874585	5010	5010	5010	5010	0
116	20240607	173900	118874585	5010	5010	5010	5010	0
117	20240607	173800	118874585	5010	5010	5010	5010	0
118	20240607	173700	118874585	5010	5010	5010	5010	0
119	20240607	173600	118874585	5010	5010	5010	5010	0
120	20240607	173500	118874585	5010	5010	5010	5010	0
121	20240607	173400	118874585	5010	5010	5010	5010	0
122	20240607	173300	118874585	5010	5010	5010	5010	553
123	20240607	173200	118874585	5010	5010	5010	5010	0
124	20240607	173100	118874585	5010	5010	5010	5010	0
125	20240607	173000	118874585	5010	5010	5010	5010	0
126	20240607	172900	118874585	5010	5010	5010	5010	0
127	20240607	172800	118874585	5010	5010	5010	5010	0
128	20240607	172700	118874585	5010	5010	5010	5010	0
129	20240607	172600	118874585	5010	5010	5010	5010	0
130	20240607	172500	118874585	5010	5010	5010	5010	0
131	20240607	172400	118874585	5010	5010	5010	5010	0
132	20240607	172300	118874585	5010	5010	5010	5010	0
133	20240607	172200	118874585	5010	5010	5010	5010	0
134	20240607	172100	118874585	5010	5010	5010	5010	0
135	20240607	172000	118874585	5010	5010	5010	5010	0
136	20240607	171900	118874585	5010	5010	5010	5010	0
137	20240607	171800	118874585	5010	5010	5010	5010	0
138	20240607	171700	118874585	5010	5010	5010	5010	0
139	20240607	171600	118874585	5010	5010	5010	5010	0
140	20240607	171500	118874585	5010	5010	5010	5010	0
141	20240607	171400	118874585	5010	5010	5010	5010	0
142	20240607	171300	118874585	5010	5010	5010	5010	0
143	20240607	171200	118874585	5010	5010	5010	5010	0
144	20240607	171100	118874585	5010	5010	5010	5010	0
145	20240607	171000	118874585	5010	5010	5010	5010	0
146	20240607	170900	118874585	5010	5010	5010	5010	0
147	20240607	170800	118874585	5010	5010	5010	5010	0
148	20240607	170700	118874585	5010	5010	5010	5010	0
149	20240607	170600	118874585	5010	5010	5010	5010	0
150	20240607	170500	118874585	5010	5010	5010	5010	0
151	20240607	170400	118874585	5010	5010	5010	5010	0
152	20240607	170300	118874585	5010	5010	5010	5010	553
153	20240607	170200	118874585	5010	5010	5010	5010	0
154	20240607	170100	118874585	5010	5010	5010	5010	0
155	20240607	170000	118874585	5010	5010	5010	5010	0
156	20240607	165900	118874585	5010	5010	5010	5010	0
157	20240607	165800	118874585	5010	5010	5010	5010	0
158	20240607	165700	118874585	5010	5010	5010	5010	0
159	20240607	165600	118874585	5010	5010	5010	5010	0
160	20240607	165500	118874585	5010	5010	5010	5010	0
161	20240607	165400	118874585	5010	5010	5010	5010	0
162	20240607	165300	118874585	5010	5010	5010	5010	0
163	20240607	165200	118874585	5010	5010	5010	5010	0
164	20240607	165100	118874585	5010	5010	5010	5010	0
165	20240607	165000	118874585	5010	5010	5010	5010	0
166	20240607	164900	118874585	5010	5010	5010	5010	0
167	20240607	164800	118874585	5010	5010	5010	5010	0
168	20240607	164700	118874585	5010	5010	5010	5010	0
169	20240607	164600	118874585	5010	5010	5010	5010	0
170	20240607	164500	118874585	5010	5010	5010	5010	0
171	20240607	164400	118874585	5010	5010	5010	5010	0
172	20240607	164300	118874585	5010	5010	5010	5010	0
173	20240607	164200	118874585	5010	5010	5010	5010	0
174	20240607	164100	118874585	5010	5010	5010	5010	0
175	20240607	164000	118874585	5010	5010	5010	5010	0
176	20240607	163900	118874585	5010	5010	5010	5010	0
177	20240607	163800	118874585	5010	5010	5010	5010	0
178	20240607	163700	118874585	5010	5010	5010	5010	0
179	20240607	163600	118874585	5010	5010	5010	5010	0
180	20240607	163500	118874585	5010	5010	5010	5010	0
181	20240607	163400	118874585	5010	5010	5010	5010	0
182	20240607	163300	118874585	5010	5010	5010	5010	553
183	20240607	163200	118874585	5010	5010	5010	5010	0
184	20240607	163100	118874585	5010	5010	5010	5010	0
185	20240607	163000	118874585	5010	5010	5010	5010	0
186	20240607	162900	118874585	5010	5010	5010	5010	0
187	20240607	162800	118874585	5010	5010	5010	5010	0
188	20240607	162700	118874585	5010	5010	5010	5010	0
189	20240607	162600	118874585	5010	5010	5010	5010	0
190	20240607	162500	118874585	5010	5010	5010	5010	0
191	20240607	162400	118874585	5010	5010	5010	5010	0
192	20240607	162300	118874585	5010	5010	5010	5010	0
193	20240607	162200	118874585	5010	5010	5010	5010	0
194	20240607	162100	118874585	5010	5010	5010	5010	0
195	20240607	162000	118874585	5010	5010	5010	5010	0
196	20240607	161900	118874585	5010	5010	5010	5010	0
197	20240607	161800	118874585	5010	5010	5010	5010	0
198	20240607	161700	118874585	5010	5010	5010	5010	0
199	20240607	161600	118874585	5010	5010	5010	5010	0
200	20240607	161500	118874585	5010	5010	5010	5010	0
201	20240607	161400	118874585	5010	5010	5010	5010	0
202	20240607	161300	118874585	5010	5010	5010	5010	0
203	20240607	161200	118874585	5010	5010	5010	5010	0
204	20240607	161100	118874585	5010	5010	5010	5010	0
205	20240607	161000	118874585	5010	5010	5010	5010	0
206	20240607	160900	118874585	5010	5010	5010	5010	0
207	20240607	160800	118874585	5010	5010	5010	5010	0
208	20240607	160700	118874585	5010	5010	5010	5010	0
209	20240607	160600	118874585	5010	5010	5010	5010	0
210	20240607	160500	118874585	5010	5010	5010	5010	0
211	20240607	160400	118874585	5010	5010	5010	5010	0
212	20240607	160300	118874585	5010	5010	5010	5010	553
213	20240607	160200	118874585	5010	5010	5010	5010	0
214	20240607	160100	118874585	5010	5010	5010	5010	0
215	20240607	160000	118874585	5010	5010	5010	5010	0
216	20240607	155900	118874585	5010	5010	5010	5010	0
217	20240607	155800	118874585	5010	5010	5010	5010	0
218	20240607	155700	118874585	5010	5010	5010	5010	0
219	20240607	155600	118874585	5010	5010	5010	5010	0
220	20240607	155500	118874585	5010	5010	5010	5010	0
221	20240607	155400	118874585	5010	5010	5010	5010	0
222	20240607	155300	118874585	5010	5010	5010	5010	0
223	20240607	155200	118874585	5010	5010	5010	5010	0
224	20240607	155100	118874585	5010	5010	5010	5010	0
225	20240607	155000	118874585	5010	5010	5010	5010	0
226	20240607	154900	118874585	5010	5010	5010	5010	0
227	20240607	154800	118874585	5010	5010	5010	5010	0
228	20240607	154700	118874585	5010	5010	5010	5010	0
229	20240607	154600	118874585	5010	5010	5010	5010	0
230	20240607	154500	118874585	5010	5010	5010	5010	0
231	20240607	154400	118874585	5010	5010	5010	5010	0
232	20240607	154300	118874585	5010	5010	5010	5010	0
233	20240607	154200	118874585	5010	5010	5010	5010	0
234	20240607	154100	118874585	5010	5010	5010	5010	0
235	20240607	154000	118874585	5010	5010	5010	5010	0
236	20240607	153900	118874585	5010	5010	5010	5010	0
237	20240607	153800	118874585	5010	5010	5010	5010	0
238	20240607	153700	118874585	5010	5010	5010	5010	0
239	20240607	153600	118874585	5010	5010	5010	5010	0
240	20240607	153500	118874585	5010	5010	5010	5010	0
241	20240607	153400	118874585	5010	5010	5010	5010	0
242	20240607	153300	118874585	5010	5010	5010	5010	553
243	20240607	153200	118874585	5010	5010	5010	5010	0
244	20240607	153100	118874585	5010	5010	5010	5010	0
245	20240607	153000	118874585	5010	5010	5010	5010	553
246	20240607	152900	116104055	5010	5010	5010	5010	0
247	20240607	152800	116104055	5010	5010	5010	5010	0
248	20240607	152700	116104055	5010	5010	5010	5010	0
249	20240607	152600	116104055	5010	5010	5010	5010	0
250	20240607	152500	116104055	5010	5010	5010	5010	0
251	20240607	152400	116104055	5010	5010	5010	5010	0
252	20240607	152300	116104055	5010	5010	5010	5010	0
253	20240607	152200	116104055	5010	5010	5010	5010	0
254	20240607	152100	116104055	5010	5010	5010	5010	0
255	20240607	152000	116104055	5010	5010	5010	5010	0
256	20240607	151900	116104055	5010	5020	5020	5010	32
257	20240607	151800	115943585	5020	5020	5020	5020	1
258	20240607	151700	115938565	5000	5000	5000	5000	0
259	20240607	151600	115938565	5000	5010	5010	5000	20
260	20240607	151500	115838555	5010	5010	5010	5010	43
261	20240607	151400	115623125	5010	5010	5010	5010	17
262	20240607	151300	115537955	5010	5010	5010	5010	0
263	20240607	151200	115537955	5010	5010	5010	5010	104
264	20240607	151100	115016915	5010	5010	5010	5010	50
265	20240607	151000	114766415	5010	5010	5010	5010	40
266	20240607	150900	114566015	5010	5010	5010	5010	0
267	20240607	150800	114566015	5010	5010	5010	5010	0
268	20240607	150700	114566015	5010	5010	5010	5010	55
269	20240607	150600	114290465	4990	4990	4990	4990	0
270	20240607	150500	114290465	4990	4990	4990	4990	5
271	20240607	150400	114265515	5010	5010	5010	5010	15
272	20240607	150300	114190365	5010	5010	5010	5010	0
273	20240607	150200	114190365	5010	5010	5010	5010	0
274	20240607	150100	114190365	5010	5010	5010	5010	0
275	20240607	150000	114190365	5010	5010	5010	5010	0
276	20240607	145900	114190365	5010	5010	5010	5010	0
277	20240607	145800	114190365	5010	5010	5010	5010	0
278	20240607	145700	114190365	5010	4995	5010	4995	1000
279	20240607	145600	109191545	4990	4990	4990	4990	0
280	20240607	145500	109191545	4990	4990	4990	4990	0
281	20240607	145400	109191545	4990	4990	4990	4990	0
282	20240607	145300	109191545	4990	4990	4990	4990	18
283	20240607	145200	109101725	4990	4975	4990	4975	124
284	20240607	145100	108483715	4990	4990	4990	4990	0
285	20240607	145000	108483715	4990	4990	4990	4990	0
286	20240607	144900	108483715	4990	4990	4990	4990	0
287	20240607	144800	108483715	4990	4990	4990	4990	1
288	20240607	144700	108478725	4995	4995	4995	4995	0
289	20240607	144600	108478725	4995	4995	4995	4995	0
290	20240607	144500	108478725	4995	4995	4995	4995	0
291	20240607	144400	108478725	4995	4995	4995	4995	0
292	20240607	144300	108478725	4995	4995	4995	4995	1
293	20240607	144200	108473730	4970	4970	4970	4970	0
294	20240607	144100	108473730	4970	4970	4970	4970	0
295	20240607	144000	108473730	4970	4970	4970	4970	0
296	20240607	143900	108473730	4970	4970	4970	4970	5
297	20240607	143800	108448880	4965	4965	4965	4965	9
298	20240607	143700	108404195	4965	4985	4985	4965	2220
299	20240607	143600	97367640	4985	4985	4985	4985	0
300	20240607	143500	97367640	4985	4985	4985	4985	0
301	20240607	143400	97367640	4985	4985	4985	4985	0
302	20240607	143300	97367640	4985	4985	4985	4985	240
303	20240607	143200	96171240	4985	4985	4985	4985	0
304	20240607	143100	96171240	4985	4985	4985	4985	97
305	20240607	143000	95687695	4985	4985	4985	4985	0
306	20240607	142900	95687695	4985	4985	4985	4985	0
307	20240607	142800	95687695	4985	4985	4985	4985	0
308	20240607	142700	95687695	4985	4985	4985	4985	0
309	20240607	142600	95687695	4985	4985	4985	4985	0
310	20240607	142500	95687695	4985	4985	4985	4985	0
311	20240607	142400	95687695	4985	4985	4985	4985	219
312	20240607	142300	94595980	4990	4990	4990	4990	51
313	20240607	142200	94341490	4995	4995	4995	4995	0
314	20240607	142100	94341490	4995	4990	4995	4990	19
315	20240607	142000	94246630	4990	4990	4990	4990	0
316	20240607	141900	94246630	4990	4990	4990	4990	50
317	20240607	141800	93997130	4985	4985	4985	4985	0
318	20240607	141700	93997130	4985	4985	4985	4985	221
319	20240607	141600	92895445	4985	4985	4985	4980	604
320	20240607	141500	89886580	4985	4990	4990	4985	72
321	20240607	141400	89527305	4995	4995	4995	4995	0
322	20240607	141300	89527305	4995	4995	4995	4995	0
323	20240607	141200	89527305	4995	4995	4995	4995	0
324	20240607	141100	89527305	4995	4995	4995	4995	0
325	20240607	141000	89527305	4995	4995	4995	4995	2
326	20240607	140900	89517315	4985	4985	4985	4985	0
327	20240607	140800	89517315	4985	4985	4985	4985	0
328	20240607	140700	89517315	4985	4985	4985	4985	0
329	20240607	140600	89517315	4985	4995	4995	4985	6
330	20240607	140500	89487365	4985	4985	4985	4985	0
331	20240607	140400	89487365	4985	4985	4985	4985	0
332	20240607	140300	89487365	4985	4985	4985	4985	0
333	20240607	140200	89487365	4985	4985	4985	4985	0
334	20240607	140100	89487365	4985	4985	4985	4985	0
335	20240607	140000	89487365	4985	4985	4985	4985	0
336	20240607	135900	89487365	4985	4985	4985	4985	0
337	20240607	135800	89487365	4985	4985	4985	4985	0
338	20240607	135700	89487365	4985	4985	4985	4985	0
339	20240607	135600	89487365	4985	4985	4985	4985	0
340	20240607	135500	89487365	4985	4985	4985	4985	0
341	20240607	135400	89487365	4985	4985	4985	4985	0
342	20240607	135300	89487365	4985	4985	4985	4985	0
343	20240607	135200	89487365	4985	4985	4985	4985	0
344	20240607	135100	89487365	4985	4985	4985	4985	0
345	20240607	135000	89487365	4985	4985	4985	4985	0
346	20240607	134900	89487365	4985	4985	4985	4985	0
347	20240607	134800	89487365	4985	4985	4985	4985	0
348	20240607	134700	89487365	4985	4985	4985	4985	195
349	20240607	134600	88515290	4990	4990	4990	4990	0
350	20240607	134500	88515290	4990	4990	4990	4990	126
351	20240607	134400	87886550	4995	4995	4995	4995	12
352	20240607	134300	87826610	4995	4995	4995	4995	0
353	20240607	134200	87826610	4995	4995	4995	4995	132
354	20240607	134100	87167270	4995	4995	4995	4995	0
355	20240607	134000	87167270	4995	4995	4995	4995	0
356	20240607	133900	87167270	4995	4995	4995	4995	100
357	20240607	133800	86667770	4990	4990	4990	4990	9
358	20240607	133700	86622860	4995	4995	4995	4995	0
359	20240607	133600	86622860	4995	4995	4995	4995	9
360	20240607	133500	86577905	4990	4990	4990	4990	0
361	20240607	133400	86577905	4990	4990	4990	4990	0
362	20240607	133300	86577905	4990	4990	4990	4990	0
363	20240607	133200	86577905	4990	4990	4990	4990	0
364	20240607	133100	86577905	4990	4990	4990	4990	0
365	20240607	133000	86577905	4990	4990	4990	4990	0
366	20240607	132900	86577905	4990	4990	4990	4990	0
367	20240607	132800	86577905	4990	4990	4990	4990	0
368	20240607	132700	86577905	4990	4990	4990	4990	0
369	20240607	132600	86577905	4990	4990	4990	4990	2
370	20240607	132500	86567925	4990	4990	4990	4990	284
371	20240607	132400	85150765	4990	4990	4990	4990	11
372	20240607	132300	85095875	4990	4995	4995	4990	742
373	20240607	132200	81391290	5000	5000	5000	5000	0
374	20240607	132100	81391290	5000	5000	5000	5000	0
375	20240607	132000	81391290	5000	5000	5000	5000	2
376	20240607	131900	81381290	5000	5000	5000	5000	5
377	20240607	131800	81356290	5000	5000	5000	5000	0
378	20240607	131700	81356290	5000	5000	5000	5000	0
379	20240607	131600	81356290	5000	5000	5000	5000	53
380	20240607	131500	81091290	5000	5000	5000	5000	151
381	20240607	131400	80336290	5000	5000	5000	5000	50
382	20240607	131300	80086290	4995	4995	4995	4995	0
383	20240607	131200	80086290	4995	4995	4995	4995	0
384	20240607	131100	80086290	4995	4995	4995	4995	0
385	20240607	131000	80086290	4995	4995	4995	4995	0
386	20240607	130900	80086290	4995	4995	4995	4995	50
387	20240607	130800	79836540	4990	4990	4990	4990	0
388	20240607	130700	79836540	4990	4990	4990	4990	0
389	20240607	130600	79836540	4990	4990	4990	4990	0
390	20240607	130500	79836540	4990	4990	4990	4990	0
391	20240607	130400	79836540	4990	4990	4990	4990	0
392	20240607	130300	79836540	4990	4990	4990	4990	0
393	20240607	130200	79836540	4990	4990	4990	4990	174
394	20240607	130100	78968280	4990	4990	4990	4990	0
395	20240607	130000	78968280	4990	4990	4990	4990	0
396	20240607	125900	78968280	4990	4990	4990	4990	0
397	20240607	125800	78968280	4990	4990	4990	4990	0
398	20240607	125700	78968280	4990	4990	4990	4990	0
399	20240607	125600	78968280	4990	4990	4990	4990	0
400	20240607	125500	78968280	4990	4990	4990	4990	0
401	20240607	125400	78968280	4990	4990	4990	4990	0
402	20240607	125300	78968280	4990	4990	4990	4990	0
403	20240607	125200	78968280	4990	4990	4990	4990	0
404	20240607	125100	78968280	4990	4990	4990	4990	39
405	20240607	125000	78773670	4990	4990	4990	4990	0
406	20240607	124900	78773670	4990	4990	4990	4990	0
407	20240607	124800	78773670	4990	4990	4990	4990	0
408	20240607	124700	78773670	4990	4990	4990	4990	5
409	20240607	124600	78748720	4990	4990	4990	4990	9
410	20240607	124500	78703810	4990	4990	4990	4990	7
411	20240607	124400	78668880	4990	4990	4990	4990	0
412	20240607	124300	78668880	4990	4990	4990	4990	19
413	20240607	124200	78574070	5000	5000	5000	5000	0
414	20240607	124100	78574070	5000	5000	5000	5000	10
415	20240607	124000	78524070	4990	4990	4990	4990	0
416	20240607	123900	78524070	4990	4990	4990	4990	0
417	20240607	123800	78524070	4990	4990	4990	4990	31
418	20240607	123700	78369380	4990	4990	4990	4990	60
419	20240607	123600	78069980	4990	4990	4990	4990	20
420	20240607	123500	77970180	4990	4990	4990	4990	0
421	20240607	123400	77970180	4990	4990	4990	4990	0
422	20240607	123300	77970180	4990	4990	4990	4990	9
423	20240607	123200	77925270	4980	4980	4980	4980	0
424	20240607	123100	77925270	4980	4980	4980	4980	0
425	20240607	123000	77925270	4980	4980	4980	4980	270
426	20240607	122900	76580670	4990	4990	4990	4990	50
427	20240607	122800	76331170	4990	4990	4990	4990	30
428	20240607	122700	76181470	4990	4990	4990	4990	0
429	20240607	122600	76181470	4990	4990	4990	4990	0
430	20240607	122500	76181470	4990	4990	4990	4990	87
431	20240607	122400	75747340	4985	4985	4985	4985	0
432	20240607	122300	75747340	4985	4985	4985	4985	0
433	20240607	122200	75747340	4985	4985	4985	4985	2
434	20240607	122100	75737370	4980	4985	4985	4980	100
435	20240607	122000	75239345	4985	4985	4985	4985	100
436	20240607	121900	74740845	4985	4985	4985	4985	0
437	20240607	121800	74740845	4985	4985	4985	4985	0
438	20240607	121700	74740845	4985	4985	4985	4985	100
439	20240607	121600	74242345	4985	4985	4985	4985	0
440	20240607	121500	74242345	4985	4985	4985	4985	0
441	20240607	121400	74242345	4985	4985	4985	4985	0
442	20240607	121300	74242345	4985	4985	4985	4985	0
443	20240607	121200	74242345	4985	4995	4995	4985	257
444	20240607	121100	72960415	5000	5000	5000	5000	0
445	20240607	121000	72960415	5000	5000	5000	5000	10
446	20240607	120900	72910415	5000	5000	5000	5000	0
447	20240607	120800	72910415	5000	5000	5000	5000	4
448	20240607	120700	72890415	5000	5000	5000	5000	0
449	20240607	120600	72890415	5000	5000	5000	5000	0
450	20240607	120500	72890415	5000	5000	5000	5000	0
451	20240607	120400	72890415	5000	5000	5000	5000	0
452	20240607	120300	72890415	5000	5000	5000	5000	0
453	20240607	120200	72890415	5000	5000	5000	5000	2
454	20240607	120100	72880415	5000	5000	5000	5000	0
455	20240607	120000	72880415	5000	5000	5000	5000	0
456	20240607	115900	72880415	5000	5000	5000	5000	0
457	20240607	115800	72880415	5000	5000	5000	5000	0
458	20240607	115700	72880415	5000	5000	5000	5000	0
459	20240607	115600	72880415	5000	5000	5000	5000	2
460	20240607	115500	72870415	5000	5000	5000	5000	0
461	20240607	115400	72870415	5000	5000	5000	5000	4
462	20240607	115300	72850415	5000	5000	5000	5000	300
463	20240607	115200	71350415	5000	5000	5000	5000	0
464	20240607	115100	71350415	5000	5000	5000	5000	0
465	20240607	115000	71350415	5000	5000	5000	5000	0
466	20240607	114900	71350415	5000	5000	5000	5000	0
467	20240607	114800	71350415	5000	5000	5000	5000	0
468	20240607	114700	71350415	5000	5000	5000	5000	0
469	20240607	114600	71350415	5000	5000	5000	5000	21
470	20240607	114500	71245415	4990	4990	4990	4990	355
471	20240607	114400	69473965	4990	4990	4990	4990	0
472	20240607	114300	69473965	4990	4990	4990	4990	0
473	20240607	114200	69473965	4990	4990	4990	4990	0
474	20240607	114100	69473965	4990	5000	5000	4990	210
475	20240607	114000	68425935	5010	5010	5010	5010	0
476	20240607	113900	68425935	5010	5010	5010	5010	0
477	20240607	113800	68425935	5010	5010	5010	5010	2
478	20240607	113700	68415915	5010	5010	5010	5010	2
479	20240607	113600	68405895	5010	5010	5010	5010	0
480	20240607	113500	68405895	5010	5010	5010	5010	0
481	20240607	113400	68405895	5010	5010	5010	5010	0
482	20240607	113300	68405895	5010	5010	5010	5010	45
483	20240607	113200	68180445	5010	5010	5010	5010	0
484	20240607	113100	68180445	5010	5010	5010	5010	0
485	20240607	113000	68180445	5010	5010	5010	5010	0
486	20240607	112900	68180445	5010	5010	5010	5010	0
487	20240607	112800	68180445	5010	5010	5010	5010	0
488	20240607	112700	68180445	5010	5010	5010	5010	0
489	20240607	112600	68180445	5010	5010	5010	5010	0
490	20240607	112500	68180445	5010	5010	5010	5010	0
491	20240607	112400	68180445	5010	5010	5010	5010	0
492	20240607	112300	68180445	5010	5010	5010	5010	0
493	20240607	112200	68180445	5010	5010	5010	5010	0
494	20240607	112100	68180445	5010	5010	5010	5010	0
495	20240607	112000	68180445	5010	5010	5010	5010	0
496	20240607	111900	68180445	5010	5010	5010	5010	0
497	20240607	111800	68180445	5010	5010	5010	5010	1
498	20240607	111700	68175435	4985	4985	4985	4985	0
499	20240607	111600	68175435	4985	4985	4985	4985	15
500	20240607	111500	68100660	5010	5010	5010	5010	0
501	20240607	111400	68100660	5010	5010	5010	5010	0
502	20240607	111300	68100660	5010	5010	5010	5010	0
503	20240607	111200	68100660	5010	5010	5010	5010	0
504	20240607	111100	68100660	5010	5010	5010	5010	2
505	20240607	111000	68090640	4985	4990	4990	4985	754
506	20240607	110900	64330295	4995	5000	5000	4995	327
507	20240607	110800	62696785	5010	5010	5010	5010	0
508	20240607	110700	62696785	5010	5010	5010	5010	0
509	20240607	110600	62696785	5010	5010	5010	5010	0
510	20240607	110500	62696785	5010	5010	5010	5010	5
511	20240607	110400	62671735	5010	5010	5010	5010	0
512	20240607	110300	62671735	5010	5010	5010	5010	0
513	20240607	110200	62671735	5010	5010	5010	5010	0
514	20240607	110100	62671735	5010	5010	5010	5010	0
515	20240607	110000	62671735	5010	5010	5010	5010	0
516	20240607	105900	62671735	5010	5010	5010	5010	8
517	20240607	105800	62631655	5010	5010	5010	5010	0
518	20240607	105700	62631655	5010	5000	5010	5000	402
519	20240607	105600	60621635	5010	5010	5010	5010	0
520	20240607	105500	60621635	5010	5010	5010	5010	52
521	20240607	105400	60361115	5010	5010	5010	5010	101
522	20240607	105300	59855105	5010	5010	5010	5010	0
523	20240607	105200	59855105	5010	5010	5010	5010	0
524	20240607	105100	59855105	5010	5010	5010	5010	0
525	20240607	105000	59855105	5010	5010	5010	5010	0
526	20240607	104900	59855105	5010	5010	5010	5010	0
527	20240607	104800	59855105	5010	5010	5010	5010	100
528	20240607	104700	59354105	5010	5010	5010	5010	0
529	20240607	104600	59354105	5010	5010	5010	5010	0
530	20240607	104500	59354105	5010	5010	5010	5010	0
531	20240607	104400	59354105	5010	5010	5010	5010	0
532	20240607	104300	59354105	5010	5010	5010	5010	0
533	20240607	104200	59354105	5010	5010	5010	5010	0
534	20240607	104100	59354105	5010	5010	5010	5010	177
535	20240607	104000	58467335	5010	5010	5010	5010	0
536	20240607	103900	58467335	5010	5010	5010	5010	0
537	20240607	103800	58467335	5010	5010	5010	5010	0
538	20240607	103700	58467335	5010	5010	5010	5010	0
539	20240607	103600	58467335	5010	5010	5010	5010	0
540	20240607	103500	58467335	5010	5010	5010	5010	0
541	20240607	103400	58467335	5010	5010	5010	5010	0
542	20240607	103300	58467335	5010	5010	5010	5010	0
543	20240607	103200	58467335	5010	5010	5010	5010	0
544	20240607	103100	58467335	5010	5010	5010	5010	5
545	20240607	103000	58442285	5010	5010	5010	5010	10
546	20240607	102900	58392185	5020	5020	5020	5020	19
547	20240607	102800	58296805	5010	5010	5010	5010	0
548	20240607	102700	58296805	5010	5010	5010	5010	0
549	20240607	102600	58296805	5010	5010	5010	5010	0
550	20240607	102500	58296805	5010	5010	5010	5010	0
551	20240607	102400	58296805	5010	5010	5010	5010	0
552	20240607	102300	58296805	5010	5010	5010	5010	2
553	20240607	102200	58286785	5030	5030	5030	5030	0
554	20240607	102100	58286785	5030	5030	5030	5030	3
555	20240607	102000	58271695	5030	5030	5030	5030	0
556	20240607	101900	58271695	5030	5030	5030	5030	0
557	20240607	101800	58271695	5030	5030	5030	5030	1
558	20240607	101700	58266665	5030	5030	5030	5030	0
559	20240607	101600	58266665	5030	5030	5030	5030	39
560	20240607	101500	58070495	5030	5010	5030	5010	7
561	20240607	101400	58035305	5030	5030	5030	5030	0
562	20240607	101300	58035305	5030	5030	5030	5030	0
563	20240607	101200	58035305	5030	5030	5030	5030	0
564	20240607	101100	58035305	5030	5030	5030	5030	0
565	20240607	101000	58035305	5030	5030	5030	5030	50
566	20240607	100900	57783805	5030	5030	5030	5030	0
567	20240607	100800	57783805	5030	5030	5030	5030	820
568	20240607	100700	53659205	5010	5010	5010	5010	0
569	20240607	100600	53659205	5010	5010	5010	5010	0
570	20240607	100500	53659205	5010	5010	5010	5010	82
571	20240607	100400	53248385	5040	5040	5040	5040	0
572	20240607	100300	53248385	5040	5040	5040	5040	2
573	20240607	100200	53238305	5000	5000	5000	5000	0
574	20240607	100100	53238305	5000	5000	5000	5000	0
575	20240607	100000	53238305	5000	5000	5000	5000	100
576	20240607	095900	52738305	5040	5040	5040	5040	0
577	20240607	095800	52738305	5040	5020	5040	5000	16
578	20240607	095700	52658075	5040	5040	5040	5040	105
579	20240607	095600	52128875	5040	5040	5040	5040	0
580	20240607	095500	52128875	5040	5040	5040	5040	0
581	20240607	095400	52128875	5040	5040	5040	5040	1984
582	20240607	095300	42129515	5040	5040	5040	5040	0
583	20240607	095200	42129515	5040	5040	5040	5040	1
584	20240607	095100	42124475	5000	5000	5000	5000	0
585	20240607	095000	42124475	5000	5000	5000	5000	0
586	20240607	094900	42124475	5000	5020	5020	5000	1000
587	20240607	094800	37124415	5040	5040	5040	5040	0
588	20240607	094700	37124415	5040	5040	5040	5040	2
589	20240607	094600	37114335	5020	5030	5030	5020	3
590	20240607	094500	37099255	5040	5000	5040	5000	202
591	20240607	094400	36089175	5010	5010	5010	5010	12
592	20240607	094300	36029055	5040	5040	5040	5040	0
593	20240607	094200	36029055	5040	5040	5040	5040	1
594	20240607	094100	36024015	5040	5040	5040	5040	1
595	20240607	094000	36018975	5000	5020	5020	5000	123
596	20240607	093900	35402175	5070	5070	5070	5070	0
597	20240607	093800	35402175	5070	5070	5070	5070	0
598	20240607	093700	35402175	5070	5070	5070	5070	0
599	20240607	093600	35402175	5070	5070	5070	5070	296
600	20240607	093500	33901455	5070	5070	5070	5070	18
601	20240607	093400	33810195	5070	5070	5070	5070	112
602	20240607	093300	33242355	5070	5070	5070	5070	143
603	20240607	093200	32517345	5060	5060	5060	5060	80
604	20240607	093100	32112545	5070	5080	5080	5070	194
605	20240607	093000	31128865	5080	5040	5080	5040	180
606	20240607	092900	30219075	5030	5000	5030	5000	161
607	20240607	092800	29412245	5000	5000	5000	5000	0
608	20240607	092700	29412245	5000	5000	5000	5000	0
609	20240607	092600	29412245	5000	5000	5000	5000	100
610	20240607	092500	28912245	5000	5020	5020	5000	360
611	20240607	092400	27105945	5020	5020	5020	5020	60
612	20240607	092300	26804745	5020	5020	5020	5020	5
613	20240607	092200	26779645	4990	4990	4990	4990	0
614	20240607	092100	26779645	4990	4990	4990	4990	0
615	20240607	092000	26779645	4990	4990	4990	4990	0
616	20240607	091900	26779645	4990	4990	4990	4990	0
617	20240607	091800	26779645	4990	5000	5000	4990	515
618	20240607	091700	24209490	5020	5020	5020	5020	0
619	20240607	091600	24209490	5020	5020	5020	5020	0
620	20240607	091500	24209490	5020	5020	5020	5020	0
621	20240607	091400	24209490	5020	5020	5020	5020	4
622	20240607	091300	24189410	5020	5020	5020	5020	0
623	20240607	091200	24189410	5020	5020	5020	5020	0
624	20240607	091100	24189410	5020	5020	5020	5020	1
625	20240607	091000	24184390	4980	4980	4980	4980	23
626	20240607	090900	24069850	5020	5020	5020	5020	0
627	20240607	090800	24069850	5020	5020	5020	5020	0
628	20240607	090700	24069850	5020	5020	5020	5020	1
629	20240607	090600	24064830	5020	5020	5020	5020	1
630	20240607	090500	24059810	5030	5020	5030	4970	1001
631	20240607	090400	19081360	5020	5020	5020	5020	3
632	20240607	090300	19066300	5020	5040	5040	5020	32
633	20240607	090200	18905260	5040	5040	5040	5040	1
634	20240607	090100	18900220	4985	5020	5020	4975	1513
635	20240607	090000	11340180	5020	5020	5020	5020	2259