KissMeData/051490/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	193100	57705655	5040	5040	5040	5040	1202
3	20240612	193000	57705655	5040	5040	5040	5040	0
4	20240612	192900	57705655	5040	5040	5040	5040	0
5	20240612	192800	57705655	5040	5040	5040	5040	0
6	20240612	192700	57705655	5040	5040	5040	5040	0
7	20240612	192600	57705655	5040	5040	5040	5040	0
8	20240612	192500	57705655	5040	5040	5040	5040	0
9	20240612	192400	57705655	5040	5040	5040	5040	0
10	20240612	192300	57705655	5040	5040	5040	5040	0
11	20240612	192200	57705655	5040	5040	5040	5040	0
12	20240612	192100	57705655	5040	5040	5040	5040	0
13	20240612	192000	57705655	5040	5040	5040	5040	0
14	20240612	191900	57705655	5040	5040	5040	5040	0
15	20240612	191800	57705655	5040	5040	5040	5040	0
16	20240612	191700	57705655	5040	5040	5040	5040	0
17	20240612	191600	57705655	5040	5040	5040	5040	0
18	20240612	191500	57705655	5040	5040	5040	5040	0
19	20240612	191400	57705655	5040	5040	5040	5040	0
20	20240612	191300	57705655	5040	5040	5040	5040	0
21	20240612	191200	57705655	5040	5040	5040	5040	0
22	20240612	191100	57705655	5040	5040	5040	5040	0
23	20240612	191000	57705655	5040	5040	5040	5040	0
24	20240612	190900	57705655	5040	5040	5040	5040	0
25	20240612	190800	57705655	5040	5040	5040	5040	0
26	20240612	190700	57705655	5040	5040	5040	5040	0
27	20240612	190600	57705655	5040	5040	5040	5040	0
28	20240612	190500	57705655	5040	5040	5040	5040	0
29	20240612	190400	57705655	5040	5040	5040	5040	0
30	20240612	190300	57705655	5040	5040	5040	5040	0
31	20240612	190200	57705655	5040	5040	5040	5040	0
32	20240612	190100	57705655	5040	5040	5040	5040	1202
33	20240612	190000	57705655	5040	5040	5040	5040	0
34	20240612	185900	57705655	5040	5040	5040	5040	0
35	20240612	185800	57705655	5040	5040	5040	5040	0
36	20240612	185700	57705655	5040	5040	5040	5040	0
37	20240612	185600	57705655	5040	5040	5040	5040	0
38	20240612	185500	57705655	5040	5040	5040	5040	0
39	20240612	185400	57705655	5040	5040	5040	5040	0
40	20240612	185300	57705655	5040	5040	5040	5040	0
41	20240612	185200	57705655	5040	5040	5040	5040	0
42	20240612	185100	57705655	5040	5040	5040	5040	0
43	20240612	185000	57705655	5040	5040	5040	5040	0
44	20240612	184900	57705655	5040	5040	5040	5040	0
45	20240612	184800	57705655	5040	5040	5040	5040	0
46	20240612	184700	57705655	5040	5040	5040	5040	0
47	20240612	184600	57705655	5040	5040	5040	5040	0
48	20240612	184500	57705655	5040	5040	5040	5040	0
49	20240612	184400	57705655	5040	5040	5040	5040	0
50	20240612	184300	57705655	5040	5040	5040	5040	0
51	20240612	184200	57705655	5040	5040	5040	5040	0
52	20240612	184100	57705655	5040	5040	5040	5040	0
53	20240612	184000	57705655	5040	5040	5040	5040	0
54	20240612	183900	57705655	5040	5040	5040	5040	0
55	20240612	183800	57705655	5040	5040	5040	5040	0
56	20240612	183700	57705655	5040	5040	5040	5040	0
57	20240612	183600	57705655	5040	5040	5040	5040	0
58	20240612	183500	57705655	5040	5040	5040	5040	0
59	20240612	183400	57705655	5040	5040	5040	5040	0
60	20240612	183300	57705655	5040	5040	5040	5040	0
61	20240612	183200	57705655	5040	5040	5040	5040	0
62	20240612	183100	57705655	5040	5040	5040	5040	1202
63	20240612	183000	57705655	5040	5040	5040	5040	0
64	20240612	182900	57705655	5040	5040	5040	5040	0
65	20240612	182800	57705655	5040	5040	5040	5040	0
66	20240612	182700	57705655	5040	5040	5040	5040	0
67	20240612	182600	57705655	5040	5040	5040	5040	0
68	20240612	182500	57705655	5040	5040	5040	5040	0
69	20240612	182400	57705655	5040	5040	5040	5040	0
70	20240612	182300	57705655	5040	5040	5040	5040	0
71	20240612	182200	57705655	5040	5040	5040	5040	0
72	20240612	182100	57705655	5040	5040	5040	5040	0
73	20240612	182000	57705655	5040	5040	5040	5040	0
74	20240612	181900	57705655	5040	5040	5040	5040	0
75	20240612	181800	57705655	5040	5040	5040	5040	0
76	20240612	181700	57705655	5040	5040	5040	5040	0
77	20240612	181600	57705655	5040	5040	5040	5040	0
78	20240612	181500	57705655	5040	5040	5040	5040	0
79	20240612	181400	57705655	5040	5040	5040	5040	0
80	20240612	181300	57705655	5040	5040	5040	5040	0
81	20240612	181200	57705655	5040	5040	5040	5040	0
82	20240612	181100	57705655	5040	5040	5040	5040	0
83	20240612	181000	57705655	5040	5040	5040	5040	0
84	20240612	180900	57705655	5040	5040	5040	5040	0
85	20240612	180800	57705655	5040	5040	5040	5040	0
86	20240612	180700	57705655	5040	5040	5040	5040	0
87	20240612	180600	57705655	5040	5040	5040	5040	0
88	20240612	180500	57705655	5040	5040	5040	5040	0
89	20240612	180400	57705655	5040	5040	5040	5040	0
90	20240612	180300	57705655	5040	5040	5040	5040	0
91	20240612	180200	57705655	5040	5040	5040	5040	0
92	20240612	180100	57705655	5040	5040	5040	5040	1202
93	20240612	180000	57705655	5040	5040	5040	5040	0
94	20240612	175900	57705655	5040	5040	5040	5040	0
95	20240612	175800	57705655	5040	5040	5040	5040	0
96	20240612	175700	57705655	5040	5040	5040	5040	0
97	20240612	175600	57705655	5040	5040	5040	5040	0
98	20240612	175500	57705655	5040	5040	5040	5040	0
99	20240612	175400	57705655	5040	5040	5040	5040	0
100	20240612	175300	57705655	5040	5040	5040	5040	0
101	20240612	175200	57705655	5040	5040	5040	5040	0
102	20240612	175100	57705655	5040	5040	5040	5040	0
103	20240612	175000	57705655	5040	5040	5040	5040	0
104	20240612	174900	57705655	5040	5040	5040	5040	0
105	20240612	174800	57705655	5040	5040	5040	5040	0
106	20240612	174700	57705655	5040	5040	5040	5040	0
107	20240612	174600	57705655	5040	5040	5040	5040	0
108	20240612	174500	57705655	5040	5040	5040	5040	0
109	20240612	174400	57705655	5040	5040	5040	5040	0
110	20240612	174300	57705655	5040	5040	5040	5040	0
111	20240612	174200	57705655	5040	5040	5040	5040	0
112	20240612	174100	57705655	5040	5040	5040	5040	0
113	20240612	174000	57705655	5040	5040	5040	5040	0
114	20240612	173900	57705655	5040	5040	5040	5040	0
115	20240612	173800	57705655	5040	5040	5040	5040	0
116	20240612	173700	57705655	5040	5040	5040	5040	0
117	20240612	173600	57705655	5040	5040	5040	5040	0
118	20240612	173500	57705655	5040	5040	5040	5040	0
119	20240612	173400	57705655	5040	5040	5040	5040	0
120	20240612	173300	57705655	5040	5040	5040	5040	0
121	20240612	173200	57705655	5040	5040	5040	5040	0
122	20240612	173100	57705655	5040	5040	5040	5040	1202
123	20240612	173000	57705655	5040	5040	5040	5040	0
124	20240612	172900	57705655	5040	5040	5040	5040	0
125	20240612	172800	57705655	5040	5040	5040	5040	0
126	20240612	172700	57705655	5040	5040	5040	5040	0
127	20240612	172600	57705655	5040	5040	5040	5040	0
128	20240612	172500	57705655	5040	5040	5040	5040	0
129	20240612	172400	57705655	5040	5040	5040	5040	0
130	20240612	172300	57705655	5040	5040	5040	5040	0
131	20240612	172200	57705655	5040	5040	5040	5040	0
132	20240612	172100	57705655	5040	5040	5040	5040	0
133	20240612	172000	57705655	5040	5040	5040	5040	0
134	20240612	171900	57705655	5040	5040	5040	5040	0
135	20240612	171800	57705655	5040	5040	5040	5040	0
136	20240612	171700	57705655	5040	5040	5040	5040	0
137	20240612	171600	57705655	5040	5040	5040	5040	0
138	20240612	171500	57705655	5040	5040	5040	5040	0
139	20240612	171400	57705655	5040	5040	5040	5040	0
140	20240612	171300	57705655	5040	5040	5040	5040	0
141	20240612	171200	57705655	5040	5040	5040	5040	0
142	20240612	171100	57705655	5040	5040	5040	5040	0
143	20240612	171000	57705655	5040	5040	5040	5040	0
144	20240612	170900	57705655	5040	5040	5040	5040	0
145	20240612	170800	57705655	5040	5040	5040	5040	0
146	20240612	170700	57705655	5040	5040	5040	5040	0
147	20240612	170600	57705655	5040	5040	5040	5040	0
148	20240612	170500	57705655	5040	5040	5040	5040	0
149	20240612	170400	57705655	5040	5040	5040	5040	0
150	20240612	170300	57705655	5040	5040	5040	5040	0
151	20240612	170200	57705655	5040	5040	5040	5040	0
152	20240612	170100	57705655	5040	5040	5040	5040	1202
153	20240612	170000	57705655	5040	5040	5040	5040	0
154	20240612	165900	57705655	5040	5040	5040	5040	0
155	20240612	165800	57705655	5040	5040	5040	5040	0
156	20240612	165700	57705655	5040	5040	5040	5040	0
157	20240612	165600	57705655	5040	5040	5040	5040	0
158	20240612	165500	57705655	5040	5040	5040	5040	0
159	20240612	165400	57705655	5040	5040	5040	5040	0
160	20240612	165300	57705655	5040	5040	5040	5040	0
161	20240612	165200	57705655	5040	5040	5040	5040	0
162	20240612	165100	57705655	5040	5040	5040	5040	0
163	20240612	165000	57705655	5040	5040	5040	5040	0
164	20240612	164900	57705655	5040	5040	5040	5040	0
165	20240612	164800	57705655	5040	5040	5040	5040	0
166	20240612	164700	57705655	5040	5040	5040	5040	0
167	20240612	164600	57705655	5040	5040	5040	5040	0
168	20240612	164500	57705655	5040	5040	5040	5040	0
169	20240612	164400	57705655	5040	5040	5040	5040	0
170	20240612	164300	57705655	5040	5040	5040	5040	0
171	20240612	164200	57705655	5040	5040	5040	5040	0
172	20240612	164100	57705655	5040	5040	5040	5040	0
173	20240612	164000	57705655	5040	5040	5040	5040	0
174	20240612	163900	57705655	5040	5040	5040	5040	0
175	20240612	163800	57705655	5040	5040	5040	5040	0
176	20240612	163700	57705655	5040	5040	5040	5040	0
177	20240612	163600	57705655	5040	5040	5040	5040	0
178	20240612	163500	57705655	5040	5040	5040	5040	0
179	20240612	163400	57705655	5040	5040	5040	5040	0
180	20240612	163300	57705655	5040	5040	5040	5040	0
181	20240612	163200	57705655	5040	5040	5040	5040	0
182	20240612	163100	57705655	5040	5040	5040	5040	1202
183	20240612	163000	57705655	5040	5040	5040	5040	0
184	20240612	162900	57705655	5040	5040	5040	5040	0
185	20240612	162800	57705655	5040	5040	5040	5040	0
186	20240612	162700	57705655	5040	5040	5040	5040	0
187	20240612	162600	57705655	5040	5040	5040	5040	0
188	20240612	162500	57705655	5040	5040	5040	5040	0
189	20240612	162400	57705655	5040	5040	5040	5040	0
190	20240612	162300	57705655	5040	5040	5040	5040	0
191	20240612	162200	57705655	5040	5040	5040	5040	0
192	20240612	162100	57705655	5040	5040	5040	5040	0
193	20240612	162000	57705655	5040	5040	5040	5040	0
194	20240612	161900	57705655	5040	5040	5040	5040	0
195	20240612	161800	57705655	5040	5040	5040	5040	0
196	20240612	161700	57705655	5040	5040	5040	5040	0
197	20240612	161600	57705655	5040	5040	5040	5040	0
198	20240612	161500	57705655	5040	5040	5040	5040	0
199	20240612	161400	57705655	5040	5040	5040	5040	0
200	20240612	161300	57705655	5040	5040	5040	5040	0
201	20240612	161200	57705655	5040	5040	5040	5040	0
202	20240612	161100	57705655	5040	5040	5040	5040	0
203	20240612	161000	57705655	5040	5040	5040	5040	0
204	20240612	160900	57705655	5040	5040	5040	5040	0
205	20240612	160800	57705655	5040	5040	5040	5040	0
206	20240612	160700	57705655	5040	5040	5040	5040	0
207	20240612	160600	57705655	5040	5040	5040	5040	0
208	20240612	160500	57705655	5040	5040	5040	5040	0
209	20240612	160400	57705655	5040	5040	5040	5040	0
210	20240612	160300	57705655	5040	5040	5040	5040	0
211	20240612	160200	57705655	5040	5040	5040	5040	0
212	20240612	160100	57705655	5040	5040	5040	5040	1202
213	20240612	160000	57705655	5040	5040	5040	5040	0
214	20240612	155900	57705655	5040	5040	5040	5040	0
215	20240612	155800	57705655	5040	5040	5040	5040	0
216	20240612	155700	57705655	5040	5040	5040	5040	0
217	20240612	155600	57705655	5040	5040	5040	5040	0
218	20240612	155500	57705655	5040	5040	5040	5040	0
219	20240612	155400	57705655	5040	5040	5040	5040	0
220	20240612	155300	57705655	5040	5040	5040	5040	0
221	20240612	155200	57705655	5040	5040	5040	5040	0
222	20240612	155100	57705655	5040	5040	5040	5040	0
223	20240612	155000	57705655	5040	5040	5040	5040	0
224	20240612	154900	57705655	5040	5040	5040	5040	0
225	20240612	154800	57705655	5040	5040	5040	5040	0
226	20240612	154700	57705655	5040	5040	5040	5040	0
227	20240612	154600	57705655	5040	5040	5040	5040	0
228	20240612	154500	57705655	5040	5040	5040	5040	0
229	20240612	154400	57705655	5040	5040	5040	5040	0
230	20240612	154300	57705655	5040	5040	5040	5040	0
231	20240612	154200	57705655	5040	5040	5040	5040	0
232	20240612	154100	57705655	5040	5040	5040	5040	0
233	20240612	154000	57705655	5040	5040	5040	5040	0
234	20240612	153900	57705655	5040	5040	5040	5040	0
235	20240612	153800	57705655	5040	5040	5040	5040	0
236	20240612	153700	57705655	5040	5040	5040	5040	0
237	20240612	153600	57705655	5040	5040	5040	5040	0
238	20240612	153500	57705655	5040	5040	5040	5040	0
239	20240612	153400	57705655	5040	5040	5040	5040	0
240	20240612	153300	57705655	5040	5040	5040	5040	0
241	20240612	153200	57705655	5040	5040	5040	5040	0
242	20240612	153100	57705655	5040	5040	5040	5040	1202
243	20240612	153000	57705655	5040	5040	5040	5040	1202
244	20240612	152900	51647575	4985	4985	4985	4985	0
245	20240612	152800	51647575	4985	4985	4985	4985	0
246	20240612	152700	51647575	4985	4985	4985	4985	0
247	20240612	152600	51647575	4985	4985	4985	4985	0
248	20240612	152500	51647575	4985	4985	4985	4985	0
249	20240612	152400	51647575	4985	4985	4985	4985	0
250	20240612	152300	51647575	4985	4985	4985	4985	0
251	20240612	152200	51647575	4985	4985	4985	4985	0
252	20240612	152100	51647575	4985	4985	4985	4985	0
253	20240612	152000	51647575	4985	4985	4985	4985	0
254	20240612	151900	51647575	4985	4985	4985	4985	0
255	20240612	151800	51647575	4985	4985	4985	4985	0
256	20240612	151700	51647575	4985	4985	4985	4985	0
257	20240612	151600	51647575	4985	4985	4985	4985	9
258	20240612	151500	51602710	4990	4995	4995	4990	2
259	20240612	151400	51592725	5000	5000	5000	5000	0
260	20240612	151300	51592725	5000	5000	5000	5000	0
261	20240612	151200	51592725	5000	5000	5000	5000	147
262	20240612	151100	50857725	4995	4985	4995	4985	900
263	20240612	151000	46371065	4985	4985	4985	4985	0
264	20240612	150900	46371065	4985	4985	4985	4985	0
265	20240612	150800	46371065	4985	4985	4985	4985	0
266	20240612	150700	46371065	4985	4985	4985	4985	0
267	20240612	150600	46371065	4985	4985	4985	4985	0
268	20240612	150500	46371065	4985	4985	4985	4985	157
269	20240612	150400	45588420	4985	4985	4985	4985	43
270	20240612	150300	45374065	4985	4980	4985	4980	10
271	20240612	150200	45324240	4985	4985	4985	4985	0
272	20240612	150100	45324240	4985	4985	4985	4985	0
273	20240612	150000	45324240	4985	4985	4985	4985	0
274	20240612	145900	45324240	4985	4985	4985	4985	0
275	20240612	145800	45324240	4985	4985	4985	4985	0
276	20240612	145700	45324240	4985	4985	4985	4985	0
277	20240612	145600	45324240	4985	4985	4985	4985	0
278	20240612	145500	45324240	4985	4985	4985	4985	72
279	20240612	145400	44965320	4985	4985	4985	4985	0
280	20240612	145300	44965320	4985	4985	4985	4985	1
281	20240612	145200	44960335	4985	4985	4985	4985	0
282	20240612	145100	44960335	4985	4985	4985	4985	2
283	20240612	145000	44950365	4995	4995	4995	4995	0
284	20240612	144900	44950365	4995	4995	4995	4995	0
285	20240612	144800	44950365	4995	4995	4995	4995	0
286	20240612	144700	44950365	4995	4995	4995	4995	1
287	20240612	144600	44945370	4995	4995	4995	4995	0
288	20240612	144500	44945370	4995	4995	4995	4995	0
289	20240612	144400	44945370	4995	4995	4995	4995	0
290	20240612	144300	44945370	4995	4995	4995	4995	0
291	20240612	144200	44945370	4995	4995	4995	4995	0
292	20240612	144100	44945370	4995	4995	4995	4995	0
293	20240612	144000	44945370	4995	4995	4995	4995	0
294	20240612	143900	44945370	4995	4995	4995	4995	0
295	20240612	143800	44945370	4995	4995	4995	4995	1
296	20240612	143700	44940375	4995	4995	4995	4995	0
297	20240612	143600	44940375	4995	4995	4995	4995	0
298	20240612	143500	44940375	4995	4995	4995	4995	0
299	20240612	143400	44940375	4995	4995	4995	4995	0
300	20240612	143300	44940375	4995	4995	4995	4995	0
301	20240612	143200	44940375	4995	4995	4995	4995	0
302	20240612	143100	44940375	4995	4995	4995	4995	0
303	20240612	143000	44940375	4995	4995	4995	4995	0
304	20240612	142900	44940375	4995	4995	4995	4995	1
305	20240612	142800	44935380	4990	4985	4990	4985	31
306	20240612	142700	44780840	4990	4990	4990	4990	30
307	20240612	142600	44631140	5000	5000	5000	5000	0
308	20240612	142500	44631140	5000	5000	5000	5000	0
309	20240612	142400	44631140	5000	5000	5000	5000	0
310	20240612	142300	44631140	5000	5000	5000	5000	0
311	20240612	142200	44631140	5000	5000	5000	5000	0
312	20240612	142100	44631140	5000	5000	5000	5000	0
313	20240612	142000	44631140	5000	5000	5000	5000	1
314	20240612	141900	44626140	4990	4990	4990	4990	0
315	20240612	141800	44626140	4990	4990	4990	4990	0
316	20240612	141700	44626140	4990	4990	4990	4990	0
317	20240612	141600	44626140	4990	4990	4990	4990	0
318	20240612	141500	44626140	4990	4990	4990	4990	0
319	20240612	141400	44626140	4990	4990	5000	4990	15
320	20240612	141300	44551230	4985	4985	4985	4985	0
321	20240612	141200	44551230	4985	4985	4985	4985	0
322	20240612	141100	44551230	4985	4985	4985	4985	0
323	20240612	141000	44551230	4985	4985	4985	4985	0
324	20240612	140900	44551230	4985	4985	4985	4985	1
325	20240612	140800	44546245	4985	4990	4990	4985	6
326	20240612	140700	44516325	4985	4990	4990	4985	4
327	20240612	140600	44496380	5000	4985	5000	4980	1172
328	20240612	140500	38659460	4985	4990	4990	4985	1810
329	20240612	140400	29636360	4990	4990	4990	4990	0
330	20240612	140300	29636360	4990	4990	4990	4990	0
331	20240612	140200	29636360	4990	4990	4990	4990	0
332	20240612	140100	29636360	4990	4990	4990	4990	228
333	20240612	140000	28498640	4990	4990	4990	4990	0
334	20240612	135900	28498640	4990	4990	4990	4990	0
335	20240612	135800	28498640	4990	4990	4990	4990	0
336	20240612	135700	28498640	4990	4990	4990	4990	0
337	20240612	135600	28498640	4990	4990	4990	4990	0
338	20240612	135500	28498640	4990	4990	4990	4990	0
339	20240612	135400	28498640	4990	4990	4990	4990	0
340	20240612	135300	28498640	4990	4990	4990	4990	0
341	20240612	135200	28498640	4990	4990	4990	4990	0
342	20240612	135100	28498640	4990	4990	4990	4990	0
343	20240612	135000	28498640	4990	4990	4990	4990	0
344	20240612	134900	28498640	4990	4990	4990	4990	0
345	20240612	134800	28498640	4990	4990	4990	4990	0
346	20240612	134700	28498640	4990	4990	4990	4990	0
347	20240612	134600	28498640	4990	4990	4990	4990	0
348	20240612	134500	28498640	4990	4990	4990	4990	0
349	20240612	134400	28498640	4990	4990	4990	4990	0
350	20240612	134300	28498640	4990	4990	4990	4990	0
351	20240612	134200	28498640	4990	4990	4990	4990	0
352	20240612	134100	28498640	4990	4990	4990	4990	0
353	20240612	134000	28498640	4990	4990	4990	4990	0
354	20240612	133900	28498640	4990	4990	4990	4990	0
355	20240612	133800	28498640	4990	4990	4990	4990	0
356	20240612	133700	28498640	4990	4990	4990	4990	15
357	20240612	133600	28423790	4990	4990	4990	4990	0
358	20240612	133500	28423790	4990	4990	4990	4990	0
359	20240612	133400	28423790	4990	4990	4990	4990	35
360	20240612	133300	28249140	4990	4990	4990	4990	0
361	20240612	133200	28249140	4990	4990	4990	4990	351
362	20240612	133100	26497650	5000	5000	5000	5000	0
363	20240612	133000	26497650	5000	5000	5000	5000	0
364	20240612	132900	26497650	5000	5000	5000	5000	0
365	20240612	132800	26497650	5000	5000	5000	5000	0
366	20240612	132700	26497650	5000	5000	5000	5000	0
367	20240612	132600	26497650	5000	5000	5000	5000	0
368	20240612	132500	26497650	5000	5000	5000	5000	0
369	20240612	132400	26497650	5000	5000	5000	5000	0
370	20240612	132300	26497650	5000	5000	5000	5000	0
371	20240612	132200	26497650	5000	5000	5000	5000	0
372	20240612	132100	26497650	5000	5000	5000	5000	0
373	20240612	132000	26497650	5000	5000	5000	5000	0
374	20240612	131900	26497650	5000	5000	5000	5000	0
375	20240612	131800	26497650	5000	5000	5000	5000	0
376	20240612	131700	26497650	5000	5000	5000	5000	1
377	20240612	131600	26492650	4985	4990	4990	4985	100
378	20240612	131500	25993985	5000	5000	5000	5000	0
379	20240612	131400	25993985	5000	5000	5000	5000	0
380	20240612	131300	25993985	5000	5000	5000	5000	0
381	20240612	131200	25993985	5000	5000	5000	5000	0
382	20240612	131100	25993985	5000	5000	5000	5000	0
383	20240612	131000	25993985	5000	5000	5000	5000	0
384	20240612	130900	25993985	5000	5000	5000	5000	0
385	20240612	130800	25993985	5000	5000	5000	5000	0
386	20240612	130700	25993985	5000	5000	5000	5000	0
387	20240612	130600	25993985	5000	5000	5000	5000	0
388	20240612	130500	25993985	5000	5000	5000	5000	0
389	20240612	130400	25993985	5000	4995	5000	4995	20
390	20240612	130300	25894080	4990	4990	4990	4990	381
391	20240612	130200	23992890	5000	5000	5000	5000	0
392	20240612	130100	23992890	5000	5000	5000	5000	0
393	20240612	130000	23992890	5000	5000	5000	5000	0
394	20240612	125900	23992890	5000	5000	5000	5000	0
395	20240612	125800	23992890	5000	5000	5000	5000	0
396	20240612	125700	23992890	5000	5000	5000	5000	0
397	20240612	125600	23992890	5000	5000	5000	5000	0
398	20240612	125500	23992890	5000	5000	5000	5000	0
399	20240612	125400	23992890	5000	5000	5000	5000	0
400	20240612	125300	23992890	5000	5000	5000	5000	400
401	20240612	125200	21992890	5000	5000	5000	5000	0
402	20240612	125100	21992890	5000	5000	5000	5000	0
403	20240612	125000	21992890	5000	5000	5000	5000	0
404	20240612	124900	21992890	5000	5000	5000	5000	1
405	20240612	124800	21987890	4990	4990	4990	4990	0
406	20240612	124700	21987890	4990	4990	4990	4990	0
407	20240612	124600	21987890	4990	4990	4990	4990	0
408	20240612	124500	21987890	4990	4990	4990	4990	163
409	20240612	124400	21174520	5000	5000	5000	5000	0
410	20240612	124300	21174520	5000	5000	5000	5000	0
411	20240612	124200	21174520	5000	5000	5000	5000	0
412	20240612	124100	21174520	5000	5000	5000	5000	0
413	20240612	124000	21174520	5000	5000	5000	5000	0
414	20240612	123900	21174520	5000	5000	5000	5000	0
415	20240612	123800	21174520	5000	5000	5000	5000	1
416	20240612	123700	21169520	5000	5000	5000	5000	0
417	20240612	123600	21169520	5000	5000	5000	5000	55
418	20240612	123500	20894520	5000	5000	5000	5000	0
419	20240612	123400	20894520	5000	5000	5000	5000	0
420	20240612	123300	20894520	5000	5000	5000	5000	10
421	20240612	123200	20844520	5000	5000	5000	5000	0
422	20240612	123100	20844520	5000	5000	5000	5000	0
423	20240612	123000	20844520	5000	4990	5000	4990	150
424	20240612	122900	20095520	5000	5000	5000	5000	100
425	20240612	122800	19595520	5000	5000	5000	5000	0
426	20240612	122700	19595520	5000	5000	5000	5000	0
427	20240612	122600	19595520	5000	5000	5000	5000	0
428	20240612	122500	19595520	5000	5000	5000	5000	0
429	20240612	122400	19595520	5000	5000	5000	5000	0
430	20240612	122300	19595520	5000	5000	5000	5000	0
431	20240612	122200	19595520	5000	5000	5000	5000	0
432	20240612	122100	19595520	5000	5000	5000	5000	0
433	20240612	122000	19595520	5000	5000	5000	5000	20
434	20240612	121900	19495520	5000	5000	5000	5000	1
435	20240612	121800	19490520	5000	5000	5000	5000	1
436	20240612	121700	19485520	5000	5000	5000	5000	0
437	20240612	121600	19485520	5000	5000	5000	5000	0
438	20240612	121500	19485520	5000	5000	5000	5000	0
439	20240612	121400	19485520	5000	5000	5000	5000	0
440	20240612	121300	19485520	5000	5000	5000	5000	0
441	20240612	121200	19485520	5000	5000	5000	5000	1
442	20240612	121100	19480520	4995	4995	4995	4995	0
443	20240612	121000	19480520	4995	4995	4995	4995	0
444	20240612	120900	19480520	4995	4995	4995	4995	0
445	20240612	120800	19480520	4995	4995	4995	4995	0
446	20240612	120700	19480520	4995	4995	4995	4995	0
447	20240612	120600	19480520	4995	4995	4995	4995	0
448	20240612	120500	19480520	4995	4995	4995	4995	0
449	20240612	120400	19480520	4995	4995	4995	4995	0
450	20240612	120300	19480520	4995	5000	5000	4995	41
451	20240612	120200	19275620	4995	4995	4995	4995	430
452	20240612	120100	17127770	4995	4995	4995	4995	0
453	20240612	120000	17127770	4995	4995	4995	4995	0
454	20240612	115900	17127770	4995	4995	4995	4995	0
455	20240612	115800	17127770	4995	4995	4995	4995	0
456	20240612	115700	17127770	4995	4995	4995	4995	0
457	20240612	115600	17127770	4995	4995	4995	4995	0
458	20240612	115500	17127770	4995	4995	4995	4995	0
459	20240612	115400	17127770	4995	4995	4995	4995	0
460	20240612	115300	17127770	4995	4995	4995	4995	0
461	20240612	115200	17127770	4995	4995	4995	4995	63
462	20240612	115100	16813085	5000	5000	5000	5000	0
463	20240612	115000	16813085	5000	5000	5000	5000	400
464	20240612	114900	14813085	5000	5000	5000	5000	0
465	20240612	114800	14813085	5000	5000	5000	5000	0
466	20240612	114700	14813085	5000	5000	5000	5000	0
467	20240612	114600	14813085	5000	5000	5000	5000	0
468	20240612	114500	14813085	5000	5000	5000	5000	0
469	20240612	114400	14813085	5000	5000	5000	5000	4
470	20240612	114300	14793085	5000	5000	5000	5000	0
471	20240612	114200	14793085	5000	5000	5000	5000	0
472	20240612	114100	14793085	5000	5000	5000	5000	0
473	20240612	114000	14793085	5000	4995	5000	4995	10
474	20240612	113900	14743110	5010	5010	5010	5010	0
475	20240612	113800	14743110	5010	5010	5010	5010	0
476	20240612	113700	14743110	5010	5010	5010	5010	0
477	20240612	113600	14743110	5010	5010	5010	5010	0
478	20240612	113500	14743110	5010	5010	5010	5010	0
479	20240612	113400	14743110	5010	5010	5010	5010	0
480	20240612	113300	14743110	5010	5010	5010	5010	0
481	20240612	113200	14743110	5010	5010	5010	5010	0
482	20240612	113100	14743110	5010	5010	5010	5010	0
483	20240612	113000	14743110	5010	5010	5010	5010	0
484	20240612	112900	14743110	5010	5010	5010	5010	0
485	20240612	112800	14743110	5010	5010	5010	5010	0
486	20240612	112700	14743110	5010	5010	5010	5010	0
487	20240612	112600	14743110	5010	5010	5010	5010	0
488	20240612	112500	14743110	5010	5010	5010	5010	0
489	20240612	112400	14743110	5010	5010	5010	5010	0
490	20240612	112300	14743110	5010	5010	5010	5010	0
491	20240612	112200	14743110	5010	5010	5010	5010	0
492	20240612	112100	14743110	5010	5010	5010	5010	0
493	20240612	112000	14743110	5010	5010	5010	5010	0
494	20240612	111900	14743110	5010	5010	5010	5010	0
495	20240612	111800	14743110	5010	5010	5010	5010	1
496	20240612	111700	14738100	4995	4995	4995	4995	13
497	20240612	111600	14673165	4995	4995	4995	4995	0
498	20240612	111500	14673165	4995	4995	4995	4995	0
499	20240612	111400	14673165	4995	4995	4995	4995	0
500	20240612	111300	14673165	4995	4995	4995	4995	0
501	20240612	111200	14673165	4995	4995	4995	4995	0
502	20240612	111100	14673165	4995	4995	4995	4995	0
503	20240612	111000	14673165	4995	4995	4995	4995	0
504	20240612	110900	14673165	4995	4995	4995	4995	0
505	20240612	110800	14673165	4995	4995	4995	4995	0
506	20240612	110700	14673165	4995	5000	5000	4995	100
507	20240612	110600	14173545	5010	5010	5010	5010	0
508	20240612	110500	14173545	5010	5010	5010	5010	50
509	20240612	110400	13923045	5010	5010	5010	5010	0
510	20240612	110300	13923045	5010	5010	5010	5010	0
511	20240612	110200	13923045	5010	5010	5010	5010	0
512	20240612	110100	13923045	5010	5010	5010	5010	0
513	20240612	110000	13923045	5010	5010	5010	5010	0
514	20240612	105900	13923045	5010	5010	5010	5010	0
515	20240612	105800	13923045	5010	5020	5020	5010	57
516	20240612	105700	13637285	5020	5020	5020	5020	0
517	20240612	105600	13637285	5020	5020	5020	5020	0
518	20240612	105500	13637285	5020	5020	5020	5020	99
519	20240612	105400	13140305	5010	5010	5010	5010	0
520	20240612	105300	13140305	5010	5010	5010	5010	0
521	20240612	105200	13140305	5010	5010	5010	5010	0
522	20240612	105100	13140305	5010	5010	5010	5010	0
523	20240612	105000	13140305	5010	5010	5010	5010	0
524	20240612	104900	13140305	5010	5010	5010	5010	6
525	20240612	104800	13110245	5000	5000	5000	5000	270
526	20240612	104700	11760245	5020	5020	5020	5020	0
527	20240612	104600	11760245	5020	5020	5020	5020	0
528	20240612	104500	11760245	5020	5020	5020	5020	0
529	20240612	104400	11760245	5020	5020	5020	5020	0
530	20240612	104300	11760245	5020	5020	5020	5020	26
531	20240612	104200	11629725	5020	5020	5020	5020	0
532	20240612	104100	11629725	5020	5020	5020	5020	20
533	20240612	104000	11529325	5020	5020	5020	5020	0
534	20240612	103900	11529325	5020	5020	5020	5020	0
535	20240612	103800	11529325	5020	5020	5020	5020	0
536	20240612	103700	11529325	5020	5000	5020	5000	10
537	20240612	103600	11479225	5000	5000	5000	5000	0
538	20240612	103500	11479225	5000	5000	5000	5000	37
539	20240612	103400	11294225	5030	5030	5030	5030	0
540	20240612	103300	11294225	5030	5030	5030	5030	0
541	20240612	103200	11294225	5030	5030	5030	5030	0
542	20240612	103100	11294225	5030	5030	5030	5030	0
543	20240612	103000	11294225	5030	5030	5030	5030	4
544	20240612	102900	11274105	5030	5030	5030	5030	0
545	20240612	102800	11274105	5030	5030	5030	5030	0
546	20240612	102700	11274105	5030	5030	5030	5030	0
547	20240612	102600	11274105	5030	5030	5030	5030	0
548	20240612	102500	11274105	5030	5030	5030	5030	1
549	20240612	102400	11269075	5030	5030	5030	5030	0
550	20240612	102300	11269075	5030	5030	5030	5030	11
551	20240612	102200	11213745	5030	5030	5030	5030	0
552	20240612	102100	11213745	5030	5030	5030	5030	50
553	20240612	102000	10962245	5030	5030	5030	5030	50
554	20240612	101900	10710745	5030	5030	5030	5030	0
555	20240612	101800	10710745	5030	5030	5030	5030	0
556	20240612	101700	10710745	5030	5030	5030	5030	1
557	20240612	101600	10705715	5030	5030	5030	5030	0
558	20240612	101500	10705715	5030	5030	5030	5030	0
559	20240612	101400	10705715	5030	5030	5030	5030	0
560	20240612	101300	10705715	5030	5030	5030	5030	2
561	20240612	101200	10695655	4995	4995	4995	4995	0
562	20240612	101100	10695655	4995	5010	5010	4995	500
563	20240612	101000	8195760	5030	5030	5030	5030	0
564	20240612	100900	8195760	5030	5030	5030	5030	0
565	20240612	100800	8195760	5030	5030	5030	5030	0
566	20240612	100700	8195760	5030	5030	5030	5030	100
567	20240612	100600	7692760	5030	5030	5030	5030	1
568	20240612	100500	7687730	5030	5030	5030	5030	0
569	20240612	100400	7687730	5030	5030	5030	5030	0
570	20240612	100300	7687730	5030	5030	5030	5030	100
571	20240612	100200	7184730	5030	5030	5030	5030	0
572	20240612	100100	7184730	5030	5030	5030	5030	0
573	20240612	100000	7184730	5030	5030	5030	5030	0
574	20240612	095900	7184730	5030	5030	5030	5030	0
575	20240612	095800	7184730	5030	5030	5030	5030	0
576	20240612	095700	7184730	5030	5030	5030	5030	3
577	20240612	095600	7169640	5030	5030	5030	5030	0
578	20240612	095500	7169640	5030	5030	5030	5030	8
579	20240612	095400	7129400	5030	5030	5030	5030	1
580	20240612	095300	7124370	5030	5030	5030	5030	0
581	20240612	095200	7124370	5030	5030	5030	5030	1
582	20240612	095100	7119340	5000	5010	5010	5000	50
583	20240612	095000	6869140	5030	5030	5030	5030	59
584	20240612	094900	6572370	5030	5030	5030	5030	0
585	20240612	094800	6572370	5030	5030	5030	5030	2
586	20240612	094700	6562310	5030	5030	5030	5030	2
587	20240612	094600	6552250	5030	5030	5030	5030	19
588	20240612	094500	6456680	5020	5020	5020	5020	1
589	20240612	094400	6451660	5030	5030	5030	5030	0
590	20240612	094300	6451660	5030	5030	5030	5030	0
591	20240612	094200	6451660	5030	5030	5030	5030	0
592	20240612	094100	6451660	5030	5030	5030	5030	0
593	20240612	094000	6451660	5030	5030	5030	5030	0
594	20240612	093900	6451660	5030	5030	5030	5030	0
595	20240612	093800	6451660	5030	5030	5030	5030	0
596	20240612	093700	6451660	5030	5030	5030	5030	0
597	20240612	093600	6451660	5030	5030	5030	5030	0
598	20240612	093500	6451660	5030	5030	5030	5030	0
599	20240612	093400	6451660	5030	5030	5030	5030	0
600	20240612	093300	6451660	5030	5030	5030	5030	0
601	20240612	093200	6451660	5030	5030	5030	5030	0
602	20240612	093100	6451660	5030	5030	5030	5030	19
603	20240612	093000	6356090	5010	5030	5030	5010	278
604	20240612	092900	4962530	5030	5030	5030	5030	0
605	20240612	092800	4962530	5030	5030	5030	5030	0
606	20240612	092700	4962530	5030	5030	5030	5030	0
607	20240612	092600	4962530	5030	5030	5030	5030	0
608	20240612	092500	4962530	5030	5030	5030	5030	0
609	20240612	092400	4962530	5030	5030	5030	5030	0
610	20240612	092300	4962530	5030	5030	5030	5030	1
611	20240612	092200	4957500	4990	4990	4990	4990	0
612	20240612	092100	4957500	4990	4990	4990	4990	0
613	20240612	092000	4957500	4990	5020	5020	4990	79
614	20240612	091900	4563150	5030	5030	5030	5030	0
615	20240612	091800	4563150	5030	5030	5030	5030	0
616	20240612	091700	4563150	5030	5030	5030	5030	0
617	20240612	091600	4563150	5030	5030	5030	5030	0
618	20240612	091500	4563150	5030	5030	5030	5030	0
619	20240612	091400	4563150	5030	5030	5030	5030	1
620	20240612	091300	4558120	5030	5030	5030	5030	0
621	20240612	091200	4558120	5030	5030	5030	5030	19
622	20240612	091100	4462550	4990	4990	4990	4990	0
623	20240612	091000	4462550	4990	4990	4990	4990	257
624	20240612	090900	3180120	5020	5020	5020	5020	0
625	20240612	090800	3180120	5020	5020	5020	5020	0
626	20240612	090700	3180120	5020	5020	5020	5020	80
627	20240612	090600	2778520	4980	5000	5000	4980	9
628	20240612	090500	2733680	4980	4980	4980	4980	0
629	20240612	090400	2733680	4980	4980	4980	4980	0
630	20240612	090300	2733680	4980	4980	4980	4980	63
631	20240612	090200	2419940	5030	5030	5030	5030	0
632	20240612	090100	2419940	5030	5030	5030	5030	0
633	20240612	090000	2419940	5030	4950	5030	4950	488