KissMeData/051490/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	193100	74836065	4995	4995	4995	4995	2148
3	20240610	193000	74836065	4995	4995	4995	4995	0
4	20240610	192900	74836065	4995	4995	4995	4995	0
5	20240610	192800	74836065	4995	4995	4995	4995	0
6	20240610	192700	74836065	4995	4995	4995	4995	0
7	20240610	192600	74836065	4995	4995	4995	4995	0
8	20240610	192500	74836065	4995	4995	4995	4995	0
9	20240610	192400	74836065	4995	4995	4995	4995	0
10	20240610	192300	74836065	4995	4995	4995	4995	0
11	20240610	192200	74836065	4995	4995	4995	4995	0
12	20240610	192100	74836065	4995	4995	4995	4995	0
13	20240610	192000	74836065	4995	4995	4995	4995	0
14	20240610	191900	74836065	4995	4995	4995	4995	0
15	20240610	191800	74836065	4995	4995	4995	4995	0
16	20240610	191700	74836065	4995	4995	4995	4995	0
17	20240610	191600	74836065	4995	4995	4995	4995	0
18	20240610	191500	74836065	4995	4995	4995	4995	0
19	20240610	191400	74836065	4995	4995	4995	4995	0
20	20240610	191300	74836065	4995	4995	4995	4995	0
21	20240610	191200	74836065	4995	4995	4995	4995	0
22	20240610	191100	74836065	4995	4995	4995	4995	0
23	20240610	191000	74836065	4995	4995	4995	4995	0
24	20240610	190900	74836065	4995	4995	4995	4995	0
25	20240610	190800	74836065	4995	4995	4995	4995	0
26	20240610	190700	74836065	4995	4995	4995	4995	0
27	20240610	190600	74836065	4995	4995	4995	4995	0
28	20240610	190500	74836065	4995	4995	4995	4995	0
29	20240610	190400	74836065	4995	4995	4995	4995	0
30	20240610	190300	74836065	4995	4995	4995	4995	0
31	20240610	190200	74836065	4995	4995	4995	4995	0
32	20240610	190100	74836065	4995	4995	4995	4995	2148
33	20240610	190000	74836065	4995	4995	4995	4995	0
34	20240610	185900	74836065	4995	4995	4995	4995	0
35	20240610	185800	74836065	4995	4995	4995	4995	0
36	20240610	185700	74836065	4995	4995	4995	4995	0
37	20240610	185600	74836065	4995	4995	4995	4995	0
38	20240610	185500	74836065	4995	4995	4995	4995	0
39	20240610	185400	74836065	4995	4995	4995	4995	0
40	20240610	185300	74836065	4995	4995	4995	4995	0
41	20240610	185200	74836065	4995	4995	4995	4995	0
42	20240610	185100	74836065	4995	4995	4995	4995	0
43	20240610	185000	74836065	4995	4995	4995	4995	0
44	20240610	184900	74836065	4995	4995	4995	4995	0
45	20240610	184800	74836065	4995	4995	4995	4995	0
46	20240610	184700	74836065	4995	4995	4995	4995	0
47	20240610	184600	74836065	4995	4995	4995	4995	0
48	20240610	184500	74836065	4995	4995	4995	4995	0
49	20240610	184400	74836065	4995	4995	4995	4995	0
50	20240610	184300	74836065	4995	4995	4995	4995	0
51	20240610	184200	74836065	4995	4995	4995	4995	0
52	20240610	184100	74836065	4995	4995	4995	4995	0
53	20240610	184000	74836065	4995	4995	4995	4995	0
54	20240610	183900	74836065	4995	4995	4995	4995	0
55	20240610	183800	74836065	4995	4995	4995	4995	0
56	20240610	183700	74836065	4995	4995	4995	4995	0
57	20240610	183600	74836065	4995	4995	4995	4995	0
58	20240610	183500	74836065	4995	4995	4995	4995	0
59	20240610	183400	74836065	4995	4995	4995	4995	0
60	20240610	183300	74836065	4995	4995	4995	4995	0
61	20240610	183200	74836065	4995	4995	4995	4995	0
62	20240610	183100	74836065	4995	4995	4995	4995	2148
63	20240610	183000	74836065	4995	4995	4995	4995	0
64	20240610	182900	74836065	4995	4995	4995	4995	0
65	20240610	182800	74836065	4995	4995	4995	4995	0
66	20240610	182700	74836065	4995	4995	4995	4995	0
67	20240610	182600	74836065	4995	4995	4995	4995	0
68	20240610	182500	74836065	4995	4995	4995	4995	0
69	20240610	182400	74836065	4995	4995	4995	4995	0
70	20240610	182300	74836065	4995	4995	4995	4995	0
71	20240610	182200	74836065	4995	4995	4995	4995	0
72	20240610	182100	74836065	4995	4995	4995	4995	0
73	20240610	182000	74836065	4995	4995	4995	4995	0
74	20240610	181900	74836065	4995	4995	4995	4995	0
75	20240610	181800	74836065	4995	4995	4995	4995	0
76	20240610	181700	74836065	4995	4995	4995	4995	0
77	20240610	181600	74836065	4995	4995	4995	4995	0
78	20240610	181500	74836065	4995	4995	4995	4995	0
79	20240610	181400	74836065	4995	4995	4995	4995	0
80	20240610	181300	74836065	4995	4995	4995	4995	0
81	20240610	181200	74836065	4995	4995	4995	4995	0
82	20240610	181100	74836065	4995	4995	4995	4995	0
83	20240610	181000	74836065	4995	4995	4995	4995	0
84	20240610	180900	74836065	4995	4995	4995	4995	0
85	20240610	180800	74836065	4995	4995	4995	4995	0
86	20240610	180700	74836065	4995	4995	4995	4995	0
87	20240610	180600	74836065	4995	4995	4995	4995	0
88	20240610	180500	74836065	4995	4995	4995	4995	0
89	20240610	180400	74836065	4995	4995	4995	4995	0
90	20240610	180300	74836065	4995	4995	4995	4995	0
91	20240610	180200	74836065	4995	4995	4995	4995	0
92	20240610	180100	74836065	4995	4995	4995	4995	2148
93	20240610	180000	74836065	4995	4995	4995	4995	0
94	20240610	175900	74836065	4995	4995	4995	4995	0
95	20240610	175800	74836065	4995	4995	4995	4995	0
96	20240610	175700	74836065	4995	4995	4995	4995	0
97	20240610	175600	74836065	4995	4995	4995	4995	0
98	20240610	175500	74836065	4995	4995	4995	4995	0
99	20240610	175400	74836065	4995	4995	4995	4995	0
100	20240610	175300	74836065	4995	4995	4995	4995	0
101	20240610	175200	74836065	4995	4995	4995	4995	0
102	20240610	175100	74836065	4995	4995	4995	4995	0
103	20240610	175000	74836065	4995	4995	4995	4995	0
104	20240610	174900	74836065	4995	4995	4995	4995	0
105	20240610	174800	74836065	4995	4995	4995	4995	0
106	20240610	174700	74836065	4995	4995	4995	4995	0
107	20240610	174600	74836065	4995	4995	4995	4995	0
108	20240610	174500	74836065	4995	4995	4995	4995	0
109	20240610	174400	74836065	4995	4995	4995	4995	0
110	20240610	174300	74836065	4995	4995	4995	4995	0
111	20240610	174200	74836065	4995	4995	4995	4995	0
112	20240610	174100	74836065	4995	4995	4995	4995	0
113	20240610	174000	74836065	4995	4995	4995	4995	0
114	20240610	173900	74836065	4995	4995	4995	4995	0
115	20240610	173800	74836065	4995	4995	4995	4995	0
116	20240610	173700	74836065	4995	4995	4995	4995	0
117	20240610	173600	74836065	4995	4995	4995	4995	0
118	20240610	173500	74836065	4995	4995	4995	4995	0
119	20240610	173400	74836065	4995	4995	4995	4995	0
120	20240610	173300	74836065	4995	4995	4995	4995	0
121	20240610	173200	74836065	4995	4995	4995	4995	0
122	20240610	173100	74836065	4995	4995	4995	4995	2148
123	20240610	173000	74836065	4995	4995	4995	4995	0
124	20240610	172900	74836065	4995	4995	4995	4995	0
125	20240610	172800	74836065	4995	4995	4995	4995	0
126	20240610	172700	74836065	4995	4995	4995	4995	0
127	20240610	172600	74836065	4995	4995	4995	4995	0
128	20240610	172500	74836065	4995	4995	4995	4995	0
129	20240610	172400	74836065	4995	4995	4995	4995	0
130	20240610	172300	74836065	4995	4995	4995	4995	0
131	20240610	172200	74836065	4995	4995	4995	4995	0
132	20240610	172100	74836065	4995	4995	4995	4995	0
133	20240610	172000	74836065	4995	4995	4995	4995	0
134	20240610	171900	74836065	4995	4995	4995	4995	0
135	20240610	171800	74836065	4995	4995	4995	4995	0
136	20240610	171700	74836065	4995	4995	4995	4995	0
137	20240610	171600	74836065	4995	4995	4995	4995	0
138	20240610	171500	74836065	4995	4995	4995	4995	0
139	20240610	171400	74836065	4995	4995	4995	4995	0
140	20240610	171300	74836065	4995	4995	4995	4995	0
141	20240610	171200	74836065	4995	4995	4995	4995	0
142	20240610	171100	74836065	4995	4995	4995	4995	0
143	20240610	171000	74836065	4995	4995	4995	4995	0
144	20240610	170900	74836065	4995	4995	4995	4995	0
145	20240610	170800	74836065	4995	4995	4995	4995	0
146	20240610	170700	74836065	4995	4995	4995	4995	0
147	20240610	170600	74836065	4995	4995	4995	4995	0
148	20240610	170500	74836065	4995	4995	4995	4995	0
149	20240610	170400	74836065	4995	4995	4995	4995	0
150	20240610	170300	74836065	4995	4995	4995	4995	0
151	20240610	170200	74836065	4995	4995	4995	4995	0
152	20240610	170100	74836065	4995	4995	4995	4995	2148
153	20240610	170000	74836065	4995	4995	4995	4995	0
154	20240610	165900	74836065	4995	4995	4995	4995	0
155	20240610	165800	74836065	4995	4995	4995	4995	0
156	20240610	165700	74836065	4995	4995	4995	4995	0
157	20240610	165600	74836065	4995	4995	4995	4995	0
158	20240610	165500	74836065	4995	4995	4995	4995	0
159	20240610	165400	74836065	4995	4995	4995	4995	0
160	20240610	165300	74836065	4995	4995	4995	4995	0
161	20240610	165200	74836065	4995	4995	4995	4995	0
162	20240610	165100	74836065	4995	4995	4995	4995	0
163	20240610	165000	74836065	4995	4995	4995	4995	0
164	20240610	164900	74836065	4995	4995	4995	4995	0
165	20240610	164800	74836065	4995	4995	4995	4995	0
166	20240610	164700	74836065	4995	4995	4995	4995	0
167	20240610	164600	74836065	4995	4995	4995	4995	0
168	20240610	164500	74836065	4995	4995	4995	4995	0
169	20240610	164400	74836065	4995	4995	4995	4995	0
170	20240610	164300	74836065	4995	4995	4995	4995	0
171	20240610	164200	74836065	4995	4995	4995	4995	0
172	20240610	164100	74836065	4995	4995	4995	4995	0
173	20240610	164000	74836065	4995	4995	4995	4995	0
174	20240610	163900	74836065	4995	4995	4995	4995	0
175	20240610	163800	74836065	4995	4995	4995	4995	0
176	20240610	163700	74836065	4995	4995	4995	4995	0
177	20240610	163600	74836065	4995	4995	4995	4995	0
178	20240610	163500	74836065	4995	4995	4995	4995	0
179	20240610	163400	74836065	4995	4995	4995	4995	0
180	20240610	163300	74836065	4995	4995	4995	4995	0
181	20240610	163200	74836065	4995	4995	4995	4995	0
182	20240610	163100	74836065	4995	4995	4995	4995	2148
183	20240610	163000	74836065	4995	4995	4995	4995	0
184	20240610	162900	74836065	4995	4995	4995	4995	0
185	20240610	162800	74836065	4995	4995	4995	4995	0
186	20240610	162700	74836065	4995	4995	4995	4995	0
187	20240610	162600	74836065	4995	4995	4995	4995	0
188	20240610	162500	74836065	4995	4995	4995	4995	0
189	20240610	162400	74836065	4995	4995	4995	4995	0
190	20240610	162300	74836065	4995	4995	4995	4995	0
191	20240610	162200	74836065	4995	4995	4995	4995	0
192	20240610	162100	74836065	4995	4995	4995	4995	0
193	20240610	162000	74836065	4995	4995	4995	4995	0
194	20240610	161900	74836065	4995	4995	4995	4995	0
195	20240610	161800	74836065	4995	4995	4995	4995	0
196	20240610	161700	74836065	4995	4995	4995	4995	0
197	20240610	161600	74836065	4995	4995	4995	4995	0
198	20240610	161500	74836065	4995	4995	4995	4995	0
199	20240610	161400	74836065	4995	4995	4995	4995	0
200	20240610	161300	74836065	4995	4995	4995	4995	0
201	20240610	161200	74836065	4995	4995	4995	4995	0
202	20240610	161100	74836065	4995	4995	4995	4995	0
203	20240610	161000	74836065	4995	4995	4995	4995	0
204	20240610	160900	74836065	4995	4995	4995	4995	0
205	20240610	160800	74836065	4995	4995	4995	4995	0
206	20240610	160700	74836065	4995	4995	4995	4995	0
207	20240610	160600	74836065	4995	4995	4995	4995	0
208	20240610	160500	74836065	4995	4995	4995	4995	0
209	20240610	160400	74836065	4995	4995	4995	4995	0
210	20240610	160300	74836065	4995	4995	4995	4995	0
211	20240610	160200	74836065	4995	4995	4995	4995	0
212	20240610	160100	74836065	4995	4995	4995	4995	2148
213	20240610	160000	74836065	4995	4995	4995	4995	0
214	20240610	155900	74836065	4995	4995	4995	4995	0
215	20240610	155800	74836065	4995	4995	4995	4995	0
216	20240610	155700	74836065	4995	4995	4995	4995	0
217	20240610	155600	74836065	4995	4995	4995	4995	0
218	20240610	155500	74836065	4995	4995	4995	4995	0
219	20240610	155400	74836065	4995	4995	4995	4995	0
220	20240610	155300	74836065	4995	4995	4995	4995	0
221	20240610	155200	74836065	4995	4995	4995	4995	0
222	20240610	155100	74836065	4995	4995	4995	4995	0
223	20240610	155000	74836065	4995	4995	4995	4995	0
224	20240610	154900	74836065	4995	4995	4995	4995	0
225	20240610	154800	74836065	4995	4995	4995	4995	0
226	20240610	154700	74836065	4995	4995	4995	4995	0
227	20240610	154600	74836065	4995	4995	4995	4995	0
228	20240610	154500	74836065	4995	4995	4995	4995	0
229	20240610	154400	74836065	4995	4995	4995	4995	0
230	20240610	154300	74836065	4995	4995	4995	4995	0
231	20240610	154200	74836065	4995	4995	4995	4995	0
232	20240610	154100	74836065	4995	4995	4995	4995	0
233	20240610	154000	74836065	4995	4995	4995	4995	0
234	20240610	153900	74836065	4995	4995	4995	4995	0
235	20240610	153800	74836065	4995	4995	4995	4995	0
236	20240610	153700	74836065	4995	4995	4995	4995	0
237	20240610	153600	74836065	4995	4995	4995	4995	0
238	20240610	153500	74836065	4995	4995	4995	4995	0
239	20240610	153400	74836065	4995	4995	4995	4995	0
240	20240610	153300	74836065	4995	4995	4995	4995	0
241	20240610	153200	74836065	4995	4995	4995	4995	0
242	20240610	153100	74836065	4995	4995	4995	4995	2148
243	20240610	153000	74836065	4995	4995	4995	4995	2148
244	20240610	152900	64106805	5000	5000	5000	5000	0
245	20240610	152800	64106805	5000	5000	5000	5000	0
246	20240610	152700	64106805	5000	5000	5000	5000	0
247	20240610	152600	64106805	5000	5000	5000	5000	0
248	20240610	152500	64106805	5000	5000	5000	5000	0
249	20240610	152400	64106805	5000	5000	5000	5000	0
250	20240610	152300	64106805	5000	5000	5000	5000	0
251	20240610	152200	64106805	5000	5000	5000	5000	0
252	20240610	152100	64106805	5000	5000	5000	5000	0
253	20240610	152000	64106805	5000	5000	5000	5000	0
254	20240610	151900	64106805	5000	5010	5010	5000	18
255	20240610	151800	64016655	5020	5020	5020	5020	0
256	20240610	151700	64016655	5020	5010	5020	5010	2
257	20240610	151600	64006625	5010	5010	5010	5010	0
258	20240610	151500	64006625	5010	5010	5010	5010	1
259	20240610	151400	64001615	5010	5010	5010	5010	4
260	20240610	151300	63981575	5010	5010	5010	5010	0
261	20240610	151200	63981575	5010	5010	5010	5010	8
262	20240610	151100	63941495	5010	5010	5010	5010	16
263	20240610	151000	63861335	5010	5010	5010	5010	32
264	20240610	150900	63701015	5010	5010	5010	5010	100
265	20240610	150800	63200015	5010	5010	5010	5010	28
266	20240610	150700	63059735	5020	5020	5020	5020	0
267	20240610	150600	63059735	5020	5020	5020	5020	0
268	20240610	150500	63059735	5020	5020	5020	5020	0
269	20240610	150400	63059735	5020	5020	5020	5020	0
270	20240610	150300	63059735	5020	5020	5020	5020	0
271	20240610	150200	63059735	5020	5020	5020	5020	4
272	20240610	150100	63039655	4995	4995	4995	4995	1913
273	20240610	150000	53484220	4995	4995	4995	4995	75
274	20240610	145900	53109595	5000	5000	5000	5000	0
275	20240610	145800	53109595	5000	5000	5000	5000	1
276	20240610	145700	53104595	5000	5000	5000	5000	0
277	20240610	145600	53104595	5000	5010	5010	5000	894
278	20240610	145500	48634475	5010	5010	5010	5010	0
279	20240610	145400	48634475	5010	5010	5010	5010	0
280	20240610	145300	48634475	5010	5010	5010	5010	0
281	20240610	145200	48634475	5010	5010	5010	5010	10
282	20240610	145100	48584375	5030	5030	5030	5030	0
283	20240610	145000	48584375	5030	5030	5030	5030	1000
284	20240610	144900	43554375	5030	5030	5030	5030	0
285	20240610	144800	43554375	5030	5030	5030	5030	1
286	20240610	144700	43549345	5020	5020	5020	5020	1
287	20240610	144600	43544325	5020	5020	5020	5020	15
288	20240610	144500	43469025	5000	5000	5000	5000	0
289	20240610	144400	43469025	5000	5000	5000	5000	0
290	20240610	144300	43469025	5000	5000	5000	5000	0
291	20240610	144200	43469025	5000	5000	5000	5000	0
292	20240610	144100	43469025	5000	5000	5000	5000	25
293	20240610	144000	43344025	5000	5000	5000	5000	10
294	20240610	143900	43294025	5000	5000	5000	5000	100
295	20240610	143800	42794025	5000	5000	5000	5000	0
296	20240610	143700	42794025	5000	5000	5000	5000	0
297	20240610	143600	42794025	5000	5000	5000	5000	0
298	20240610	143500	42794025	5000	5000	5000	5000	0
299	20240610	143400	42794025	5000	5000	5000	5000	0
300	20240610	143300	42794025	5000	5000	5000	5000	0
301	20240610	143200	42794025	5000	5000	5000	5000	0
302	20240610	143100	42794025	5000	5000	5000	5000	0
303	20240610	143000	42794025	5000	5000	5000	5000	0
304	20240610	142900	42794025	5000	5000	5000	5000	0
305	20240610	142800	42794025	5000	5000	5000	5000	0
306	20240610	142700	42794025	5000	5000	5000	5000	0
307	20240610	142600	42794025	5000	5000	5000	5000	0
308	20240610	142500	42794025	5000	5000	5000	5000	0
309	20240610	142400	42794025	5000	5000	5000	5000	0
310	20240610	142300	42794025	5000	5000	5000	5000	1
311	20240610	142200	42789025	5000	5000	5000	5000	0
312	20240610	142100	42789025	5000	5000	5000	5000	271
313	20240610	142000	41434025	5030	5030	5030	5030	0
314	20240610	141900	41434025	5030	5030	5030	5030	0
315	20240610	141800	41434025	5030	5030	5030	5030	0
316	20240610	141700	41434025	5030	5030	5030	5030	0
317	20240610	141600	41434025	5030	5030	5030	5030	0
318	20240610	141500	41434025	5030	5010	5030	5010	366
319	20240610	141400	39600345	5000	5000	5000	5000	0
320	20240610	141300	39600345	5000	5000	5000	5000	0
321	20240610	141200	39600345	5000	5000	5000	5000	0
322	20240610	141100	39600345	5000	5000	5000	5000	0
323	20240610	141000	39600345	5000	5000	5000	5000	0
324	20240610	140900	39600345	5000	5000	5000	5000	0
325	20240610	140800	39600345	5000	5000	5000	5000	0
326	20240610	140700	39600345	5000	5000	5000	5000	0
327	20240610	140600	39600345	5000	5000	5000	5000	0
328	20240610	140500	39600345	5000	5000	5000	5000	151
329	20240610	140400	38845345	5010	5010	5010	5010	0
330	20240610	140300	38845345	5010	5010	5010	5010	0
331	20240610	140200	38845345	5010	5010	5010	5010	2
332	20240610	140100	38835325	5010	5010	5010	5010	0
333	20240610	140000	38835325	5010	5010	5010	5010	0
334	20240610	135900	38835325	5010	5010	5010	5010	0
335	20240610	135800	38835325	5010	5010	5010	5010	0
336	20240610	135700	38835325	5010	5010	5010	5010	0
337	20240610	135600	38835325	5010	5010	5010	5010	0
338	20240610	135500	38835325	5010	5010	5010	5010	0
339	20240610	135400	38835325	5010	5010	5010	5010	0
340	20240610	135300	38835325	5010	5010	5010	5010	0
341	20240610	135200	38835325	5010	5010	5010	5010	0
342	20240610	135100	38835325	5010	5010	5010	5010	0
343	20240610	135000	38835325	5010	5010	5010	5010	0
344	20240610	134900	38835325	5010	5010	5010	5010	0
345	20240610	134800	38835325	5010	5020	5020	5010	1133
346	20240610	134700	33158725	5020	5020	5020	5020	0
347	20240610	134600	33158725	5020	5020	5020	5020	0
348	20240610	134500	33158725	5020	5020	5020	5020	0
349	20240610	134400	33158725	5020	5020	5020	5020	0
350	20240610	134300	33158725	5020	5020	5020	5020	0
351	20240610	134200	33158725	5020	5020	5020	5020	0
352	20240610	134100	33158725	5020	5020	5020	5020	0
353	20240610	134000	33158725	5020	5020	5020	5020	0
354	20240610	133900	33158725	5020	5020	5020	5020	0
355	20240610	133800	33158725	5020	5020	5020	5020	0
356	20240610	133700	33158725	5020	5020	5020	5020	120
357	20240610	133600	32556325	5020	5020	5020	5020	0
358	20240610	133500	32556325	5020	5020	5020	5020	0
359	20240610	133400	32556325	5020	5020	5020	5020	0
360	20240610	133300	32556325	5020	5020	5020	5020	0
361	20240610	133200	32556325	5020	5020	5020	5020	2
362	20240610	133100	32546285	5030	5030	5030	5030	0
363	20240610	133000	32546285	5030	5030	5030	5030	0
364	20240610	132900	32546285	5030	5030	5030	5030	0
365	20240610	132800	32546285	5030	5030	5030	5030	0
366	20240610	132700	32546285	5030	5030	5030	5030	0
367	20240610	132600	32546285	5030	5030	5030	5030	0
368	20240610	132500	32546285	5030	5030	5030	5030	50
369	20240610	132400	32294785	5030	5030	5030	5030	50
370	20240610	132300	32043285	5030	5030	5030	5030	0
371	20240610	132200	32043285	5030	5030	5030	5030	0
372	20240610	132100	32043285	5030	5030	5030	5030	0
373	20240610	132000	32043285	5030	5030	5030	5030	0
374	20240610	131900	32043285	5030	5030	5030	5030	0
375	20240610	131800	32043285	5030	5030	5030	5030	0
376	20240610	131700	32043285	5030	5030	5030	5030	0
377	20240610	131600	32043285	5030	5030	5030	5030	0
378	20240610	131500	32043285	5030	5030	5030	5030	0
379	20240610	131400	32043285	5030	5030	5030	5030	0
380	20240610	131300	32043285	5030	5030	5030	5030	0
381	20240610	131200	32043285	5030	5030	5030	5030	0
382	20240610	131100	32043285	5030	5030	5030	5030	0
383	20240610	131000	32043285	5030	5030	5030	5030	0
384	20240610	130900	32043285	5030	5030	5030	5030	2
385	20240610	130800	32033225	5030	5030	5030	5030	0
386	20240610	130700	32033225	5030	5030	5030	5030	0
387	20240610	130600	32033225	5030	5030	5030	5030	0
388	20240610	130500	32033225	5030	5030	5030	5030	0
389	20240610	130400	32033225	5030	5030	5030	5030	0
390	20240610	130300	32033225	5030	5030	5030	5030	0
391	20240610	130200	32033225	5030	5030	5030	5030	0
392	20240610	130100	32033225	5030	5030	5030	5030	0
393	20240610	130000	32033225	5030	5030	5030	5030	0
394	20240610	125900	32033225	5030	5030	5030	5030	0
395	20240610	125800	32033225	5030	5030	5030	5030	38
396	20240610	125700	31842085	5030	5030	5030	5030	0
397	20240610	125600	31842085	5030	5020	5030	5020	5
398	20240610	125500	31816975	5020	5020	5020	5020	1
399	20240610	125400	31811955	5030	5030	5030	5030	0
400	20240610	125300	31811955	5030	5030	5030	5030	0
401	20240610	125200	31811955	5030	5030	5030	5030	0
402	20240610	125100	31811955	5030	5030	5030	5030	0
403	20240610	125000	31811955	5030	5030	5030	5030	0
404	20240610	124900	31811955	5030	5030	5030	5030	0
405	20240610	124800	31811955	5030	5030	5030	5030	0
406	20240610	124700	31811955	5030	5030	5030	5030	0
407	20240610	124600	31811955	5030	5030	5030	5030	0
408	20240610	124500	31811955	5030	5030	5030	5030	0
409	20240610	124400	31811955	5030	5030	5030	5030	0
410	20240610	124300	31811955	5030	5030	5030	5030	1
411	20240610	124200	31806925	5030	5030	5030	5030	4
412	20240610	124100	31786805	5030	5030	5030	5030	6
413	20240610	124000	31756625	5030	5030	5030	5030	1
414	20240610	123900	31751595	5020	5020	5020	5020	0
415	20240610	123800	31751595	5020	5020	5020	5020	0
416	20240610	123700	31751595	5020	5020	5020	5020	0
417	20240610	123600	31751595	5020	5020	5020	5020	0
418	20240610	123500	31751595	5020	5020	5020	5020	1
419	20240610	123400	31746575	5030	5030	5030	5030	0
420	20240610	123300	31746575	5030	5030	5030	5030	0
421	20240610	123200	31746575	5030	5030	5030	5030	154
422	20240610	123100	30971955	5030	5030	5030	5030	0
423	20240610	123000	30971955	5030	5030	5030	5030	0
424	20240610	122900	30971955	5030	5030	5030	5030	0
425	20240610	122800	30971955	5030	5020	5030	5020	4
426	20240610	122700	30951865	5010	5010	5010	5010	221
427	20240610	122600	29844655	5000	5000	5000	5000	0
428	20240610	122500	29844655	5000	5000	5000	5000	0
429	20240610	122400	29844655	5000	5000	5000	5000	0
430	20240610	122300	29844655	5000	5000	5000	5000	47
431	20240610	122200	29609655	5000	5000	5000	5000	1
432	20240610	122100	29604655	5000	5000	5000	5000	7
433	20240610	122000	29569655	4990	4990	4990	4990	0
434	20240610	121900	29569655	4990	4990	4990	4990	0
435	20240610	121800	29569655	4990	4990	4990	4990	0
436	20240610	121700	29569655	4990	4990	4990	4990	0
437	20240610	121600	29569655	4990	4990	4990	4990	1
438	20240610	121500	29564665	4985	4985	4985	4985	0
439	20240610	121400	29564665	4985	4985	4985	4985	0
440	20240610	121300	29564665	4985	4985	4985	4985	0
441	20240610	121200	29564665	4985	4985	4985	4985	0
442	20240610	121100	29564665	4985	4985	4985	4985	0
443	20240610	121000	29564665	4985	4985	4985	4985	0
444	20240610	120900	29564665	4985	4985	4985	4985	0
445	20240610	120800	29564665	4985	4985	4985	4985	0
446	20240610	120700	29564665	4985	4985	4985	4985	0
447	20240610	120600	29564665	4985	4985	4985	4985	0
448	20240610	120500	29564665	4985	4985	4985	4985	0
449	20240610	120400	29564665	4985	4985	4985	4985	0
450	20240610	120300	29564665	4985	4985	4985	4985	0
451	20240610	120200	29564665	4985	4985	4985	4985	0
452	20240610	120100	29564665	4985	4985	4985	4985	0
453	20240610	120000	29564665	4985	4995	4995	4985	6
454	20240610	115900	29534740	5000	5000	5000	5000	0
455	20240610	115800	29534740	5000	5000	5000	5000	0
456	20240610	115700	29534740	5000	5000	5000	5000	0
457	20240610	115600	29534740	5000	5000	5000	5000	0
458	20240610	115500	29534740	5000	5000	5000	5000	0
459	20240610	115400	29534740	5000	5000	5000	5000	2
460	20240610	115300	29524740	5000	5000	5000	5000	100
461	20240610	115200	29024740	5000	5000	5000	5000	0
462	20240610	115100	29024740	5000	5000	5000	5000	0
463	20240610	115000	29024740	5000	5000	5000	5000	0
464	20240610	114900	29024740	5000	5000	5000	5000	1
465	20240610	114800	29019740	5000	5000	5000	5000	0
466	20240610	114700	29019740	5000	5000	5000	5000	0
467	20240610	114600	29019740	5000	5000	5000	5000	0
468	20240610	114500	29019740	5000	5000	5000	5000	0
469	20240610	114400	29019740	5000	5000	5000	5000	0
470	20240610	114300	29019740	5000	5000	5000	5000	0
471	20240610	114200	29019740	5000	5000	5000	5000	0
472	20240610	114100	29019740	5000	5000	5000	5000	0
473	20240610	114000	29019740	5000	5000	5000	5000	0
474	20240610	113900	29019740	5000	5000	5000	5000	0
475	20240610	113800	29019740	5000	5000	5000	5000	0
476	20240610	113700	29019740	5000	5000	5000	5000	76
477	20240610	113600	28639740	5000	5000	5000	5000	1
478	20240610	113500	28634740	5000	5000	5000	5000	0
479	20240610	113400	28634740	5000	5000	5000	5000	0
480	20240610	113300	28634740	5000	5000	5000	5000	0
481	20240610	113200	28634740	5000	5000	5000	5000	2
482	20240610	113100	28624740	5000	5000	5000	5000	0
483	20240610	113000	28624740	5000	5000	5000	5000	19
484	20240610	112900	28529740	5000	5000	5000	5000	0
485	20240610	112800	28529740	5000	5000	5000	5000	0
486	20240610	112700	28529740	5000	5000	5000	5000	0
487	20240610	112600	28529740	5000	5000	5000	5000	0
488	20240610	112500	28529740	5000	5000	5000	5000	0
489	20240610	112400	28529740	5000	5000	5000	5000	0
490	20240610	112300	28529740	5000	5000	5000	5000	0
491	20240610	112200	28529740	5000	5000	5000	5000	0
492	20240610	112100	28529740	5000	5000	5000	5000	0
493	20240610	112000	28529740	5000	5000	5000	5000	50
494	20240610	111900	28279740	4985	4985	4985	4985	0
495	20240610	111800	28279740	4985	4985	4985	4985	0
496	20240610	111700	28279740	4985	4985	4985	4985	0
497	20240610	111600	28279740	4985	4985	4985	4985	0
498	20240610	111500	28279740	4985	4985	4985	4985	100
499	20240610	111400	27781240	4985	4985	4985	4985	0
500	20240610	111300	27781240	4985	4985	4985	4985	0
501	20240610	111200	27781240	4985	4985	4985	4985	0
502	20240610	111100	27781240	4985	4985	4985	4985	0
503	20240610	111000	27781240	4985	4985	4985	4985	0
504	20240610	110900	27781240	4985	4985	4985	4985	0
505	20240610	110800	27781240	4985	4985	4985	4985	0
506	20240610	110700	27781240	4985	4985	4985	4985	0
507	20240610	110600	27781240	4985	4985	4985	4985	0
508	20240610	110500	27781240	4985	4985	4985	4985	0
509	20240610	110400	27781240	4985	4985	4985	4985	0
510	20240610	110300	27781240	4985	4985	4985	4985	0
511	20240610	110200	27781240	4985	4985	4985	4985	0
512	20240610	110100	27781240	4985	4985	4985	4985	0
513	20240610	110000	27781240	4985	4985	4985	4985	0
514	20240610	105900	27781240	4985	4985	4985	4985	0
515	20240610	105800	27781240	4985	4985	4985	4985	0
516	20240610	105700	27781240	4985	4985	4985	4985	0
517	20240610	105600	27781240	4985	4985	4985	4985	0
518	20240610	105500	27781240	4985	4990	4990	4985	51
519	20240610	105400	27526895	4990	4990	4990	4990	0
520	20240610	105300	27526895	4990	4990	4990	4990	0
521	20240610	105200	27526895	4990	4990	4990	4990	100
522	20240610	105100	27027895	4990	4990	4990	4990	0
523	20240610	105000	27027895	4990	4990	4990	4990	0
524	20240610	104900	27027895	4990	4990	4990	4990	10
525	20240610	104800	26977995	5000	5000	5000	5000	1
526	20240610	104700	26972995	4985	4985	4985	4985	0
527	20240610	104600	26972995	4985	4985	4985	4985	0
528	20240610	104500	26972995	4985	4985	4985	4985	0
529	20240610	104400	26972995	4985	4985	4985	4985	0
530	20240610	104300	26972995	4985	4985	4985	4985	0
531	20240610	104200	26972995	4985	4985	4985	4985	0
532	20240610	104100	26972995	4985	4985	4985	4985	0
533	20240610	104000	26972995	4985	4985	4985	4985	0
534	20240610	103900	26972995	4985	4985	4985	4985	101
535	20240610	103800	26469510	4985	4995	4995	4985	1000
536	20240610	103700	21479945	5000	5000	5000	5000	0
537	20240610	103600	21479945	5000	5000	5000	5000	0
538	20240610	103500	21479945	5000	5000	5000	5000	0
539	20240610	103400	21479945	5000	5000	5000	5000	30
540	20240610	103300	21329945	4995	4995	4995	4995	0
541	20240610	103200	21329945	4995	4995	4995	4995	0
542	20240610	103100	21329945	4995	4995	4995	4995	0
543	20240610	103000	21329945	4995	4995	4995	4995	1
544	20240610	102900	21324950	4995	4995	4995	4995	30
545	20240610	102800	21175100	4995	5010	5010	4995	484
546	20240610	102700	18756570	5020	5020	5020	5020	0
547	20240610	102600	18756570	5020	5020	5020	5020	0
548	20240610	102500	18756570	5020	5020	5020	5020	0
549	20240610	102400	18756570	5020	5020	5020	5020	0
550	20240610	102300	18756570	5020	5020	5020	5020	0
551	20240610	102200	18756570	5020	5020	5020	5020	2
552	20240610	102100	18746530	5020	5020	5020	5020	0
553	20240610	102000	18746530	5020	5020	5020	5020	0
554	20240610	101900	18746530	5020	5020	5020	5020	18
555	20240610	101800	18656170	5030	5030	5030	5030	0
556	20240610	101700	18656170	5030	5030	5030	5030	0
557	20240610	101600	18656170	5030	5030	5030	5030	1
558	20240610	101500	18651140	5030	5030	5030	5030	0
559	20240610	101400	18651140	5030	5030	5030	5030	0
560	20240610	101300	18651140	5030	5030	5030	5030	106
561	20240610	101200	18117960	5030	5030	5030	5030	91
562	20240610	101100	17660230	5030	5030	5030	5030	0
563	20240610	101000	17660230	5030	5030	5030	5030	1
564	20240610	100900	17655200	5030	5030	5030	5030	1
565	20240610	100800	17650170	5030	5030	5030	5030	0
566	20240610	100700	17650170	5030	5030	5030	5030	0
567	20240610	100600	17650170	5030	5030	5030	5030	94
568	20240610	100500	17177350	5030	5030	5030	5030	3
569	20240610	100400	17162260	5030	5030	5030	5030	10
570	20240610	100300	17111960	5030	5030	5030	5030	0
571	20240610	100200	17111960	5030	5030	5030	5030	0
572	20240610	100100	17111960	5030	5030	5030	5030	0
573	20240610	100000	17111960	5030	5030	5030	5030	0
574	20240610	095900	17111960	5030	5030	5030	5030	0
575	20240610	095800	17111960	5030	5030	5030	5030	0
576	20240610	095700	17111960	5030	5030	5030	5030	200
577	20240610	095600	16105960	5030	5030	5030	5030	1
578	20240610	095500	16100930	4985	5030	5030	4985	106
579	20240610	095400	15571805	5030	5030	5030	5030	2
580	20240610	095300	15561745	5020	5020	5020	5020	1
581	20240610	095200	15556725	5020	5020	5020	5020	0
582	20240610	095100	15556725	5020	5020	5020	5020	0
583	20240610	095000	15556725	5020	5020	5020	5020	4
584	20240610	094900	15536645	5030	5030	5030	5030	0
585	20240610	094800	15536645	5030	5030	5030	5030	1
586	20240610	094700	15531615	5030	5030	5030	5030	2
587	20240610	094600	15521555	4985	4985	4985	4985	0
588	20240610	094500	15521555	4985	4985	4985	4985	0
589	20240610	094400	15521555	4985	5010	5010	4985	36
590	20240610	094300	15342070	4985	4985	4985	4985	80
591	20240610	094200	14943270	4985	5020	5020	4985	90
592	20240610	094100	14494125	5020	5020	5020	5020	0
593	20240610	094000	14494125	5020	5020	5020	5020	0
594	20240610	093900	14494125	5020	5020	5020	5020	0
595	20240610	093800	14494125	5020	5020	5020	5020	19
596	20240610	093700	14398745	5020	5020	5020	5020	178
597	20240610	093600	13505185	5020	5020	5020	5020	2
598	20240610	093500	13495145	5000	5010	5020	5000	11
599	20240610	093400	13439965	5010	5010	5010	5010	0
600	20240610	093300	13439965	5010	5010	5010	5010	0
601	20240610	093200	13439965	5010	5010	5010	5010	0
602	20240610	093100	13439965	5010	5010	5010	5010	1
603	20240610	093000	13434955	5010	5010	5010	5010	0
604	20240610	092900	13434955	5010	5010	5010	5010	1
605	20240610	092800	13429945	5020	5010	5020	5010	10
606	20240610	092700	13379835	5010	4990	5010	4990	101
607	20240610	092600	12875825	4990	4990	4990	4990	0
608	20240610	092500	12875825	4990	4990	4990	4990	115
609	20240610	092400	12301975	4995	5000	5000	4995	2
610	20240610	092300	12291980	5010	5010	5010	5010	0
611	20240610	092200	12291980	5010	5010	5010	5010	200
612	20240610	092100	11289980	5010	5010	5010	5010	0
613	20240610	092000	11289980	5010	5010	5010	5010	465
614	20240610	091900	8960330	5020	5020	5020	5020	0
615	20240610	091800	8960330	5020	5020	5020	5020	2
616	20240610	091700	8950290	4990	4990	4990	4990	0
617	20240610	091600	8950290	4990	4990	4990	4990	0
618	20240610	091500	8950290	4990	4990	4990	4990	0
619	20240610	091400	8950290	4990	4990	4990	4990	0
620	20240610	091300	8950290	4990	4990	4990	4990	294
621	20240610	091200	7483230	4990	5000	5000	4990	330
622	20240610	091100	5835120	5000	5000	5000	5000	0
623	20240610	091000	5835120	5000	5000	5000	5000	0
624	20240610	090900	5835120	5000	5000	5000	5000	80
625	20240610	090800	5435120	5000	5000	5000	5000	49
626	20240610	090700	5190120	5020	5020	5020	5020	0
627	20240610	090600	5190120	5020	5020	5020	5020	0
628	20240610	090500	5190120	5020	5020	5020	5020	0
629	20240610	090400	5190120	5020	5020	5020	5020	25
630	20240610	090300	5064620	4995	4995	4995	4995	0
631	20240610	090200	5064620	4995	5000	5000	4995	549
632	20240610	090100	2319630	5010	5010	5010	5010	226
633	20240610	090000	1187370	5010	5010	5010	5010	237