KissMeData/066130/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194500	63555260	4995	4995	4995	4995	171
3	20240604	194400	63555260	4995	4995	4995	4995	0
4	20240604	194300	63555260	4995	4995	4995	4995	0
5	20240604	194200	63555260	4995	4995	4995	4995	0
6	20240604	194100	63555260	4995	4995	4995	4995	0
7	20240604	194000	63555260	4995	4995	4995	4995	0
8	20240604	193900	63555260	4995	4995	4995	4995	0
9	20240604	193800	63555260	4995	4995	4995	4995	0
10	20240604	193700	63555260	4995	4995	4995	4995	0
11	20240604	193600	63555260	4995	4995	4995	4995	0
12	20240604	193500	63555260	4995	4995	4995	4995	0
13	20240604	193400	63555260	4995	4995	4995	4995	0
14	20240604	193300	63555260	4995	4995	4995	4995	0
15	20240604	193200	63555260	4995	4995	4995	4995	0
16	20240604	193100	63555260	4995	4995	4995	4995	0
17	20240604	193000	63555260	4995	4995	4995	4995	0
18	20240604	192900	63555260	4995	4995	4995	4995	0
19	20240604	192800	63555260	4995	4995	4995	4995	0
20	20240604	192700	63555260	4995	4995	4995	4995	0
21	20240604	192600	63555260	4995	4995	4995	4995	0
22	20240604	192500	63555260	4995	4995	4995	4995	0
23	20240604	192400	63555260	4995	4995	4995	4995	0
24	20240604	192300	63555260	4995	4995	4995	4995	0
25	20240604	192200	63555260	4995	4995	4995	4995	0
26	20240604	192100	63555260	4995	4995	4995	4995	0
27	20240604	192000	63555260	4995	4995	4995	4995	0
28	20240604	191900	63555260	4995	4995	4995	4995	0
29	20240604	191800	63555260	4995	4995	4995	4995	0
30	20240604	191700	63555260	4995	4995	4995	4995	0
31	20240604	191600	63555260	4995	4995	4995	4995	0
32	20240604	191500	63555260	4995	4995	4995	4995	171
33	20240604	191400	63555260	4995	4995	4995	4995	0
34	20240604	191300	63555260	4995	4995	4995	4995	0
35	20240604	191200	63555260	4995	4995	4995	4995	0
36	20240604	191100	63555260	4995	4995	4995	4995	0
37	20240604	191000	63555260	4995	4995	4995	4995	0
38	20240604	190900	63555260	4995	4995	4995	4995	0
39	20240604	190800	63555260	4995	4995	4995	4995	0
40	20240604	190700	63555260	4995	4995	4995	4995	0
41	20240604	190600	63555260	4995	4995	4995	4995	0
42	20240604	190500	63555260	4995	4995	4995	4995	0
43	20240604	190400	63555260	4995	4995	4995	4995	0
44	20240604	190300	63555260	4995	4995	4995	4995	0
45	20240604	190200	63555260	4995	4995	4995	4995	0
46	20240604	190100	63555260	4995	4995	4995	4995	0
47	20240604	190000	63555260	4995	4995	4995	4995	0
48	20240604	185900	63555260	4995	4995	4995	4995	0
49	20240604	185800	63555260	4995	4995	4995	4995	0
50	20240604	185700	63555260	4995	4995	4995	4995	0
51	20240604	185600	63555260	4995	4995	4995	4995	0
52	20240604	185500	63555260	4995	4995	4995	4995	0
53	20240604	185400	63555260	4995	4995	4995	4995	0
54	20240604	185300	63555260	4995	4995	4995	4995	0
55	20240604	185200	63555260	4995	4995	4995	4995	0
56	20240604	185100	63555260	4995	4995	4995	4995	0
57	20240604	185000	63555260	4995	4995	4995	4995	0
58	20240604	184900	63555260	4995	4995	4995	4995	0
59	20240604	184800	63555260	4995	4995	4995	4995	0
60	20240604	184700	63555260	4995	4995	4995	4995	0
61	20240604	184600	63555260	4995	4995	4995	4995	0
62	20240604	184500	63555260	4995	4995	4995	4995	171
63	20240604	184400	63555260	4995	4995	4995	4995	0
64	20240604	184300	63555260	4995	4995	4995	4995	0
65	20240604	184200	63555260	4995	4995	4995	4995	0
66	20240604	184100	63555260	4995	4995	4995	4995	0
67	20240604	184000	63555260	4995	4995	4995	4995	0
68	20240604	183900	63555260	4995	4995	4995	4995	0
69	20240604	183800	63555260	4995	4995	4995	4995	0
70	20240604	183700	63555260	4995	4995	4995	4995	0
71	20240604	183600	63555260	4995	4995	4995	4995	0
72	20240604	183500	63555260	4995	4995	4995	4995	0
73	20240604	183400	63555260	4995	4995	4995	4995	0
74	20240604	183300	63555260	4995	4995	4995	4995	0
75	20240604	183200	63555260	4995	4995	4995	4995	0
76	20240604	183100	63555260	4995	4995	4995	4995	0
77	20240604	183000	63555260	4995	4995	4995	4995	0
78	20240604	182900	63555260	4995	4995	4995	4995	0
79	20240604	182800	63555260	4995	4995	4995	4995	0
80	20240604	182700	63555260	4995	4995	4995	4995	0
81	20240604	182600	63555260	4995	4995	4995	4995	0
82	20240604	182500	63555260	4995	4995	4995	4995	0
83	20240604	182400	63555260	4995	4995	4995	4995	0
84	20240604	182300	63555260	4995	4995	4995	4995	0
85	20240604	182200	63555260	4995	4995	4995	4995	0
86	20240604	182100	63555260	4995	4995	4995	4995	0
87	20240604	182000	63555260	4995	4995	4995	4995	0
88	20240604	181900	63555260	4995	4995	4995	4995	0
89	20240604	181800	63555260	4995	4995	4995	4995	0
90	20240604	181700	63555260	4995	4995	4995	4995	0
91	20240604	181600	63555260	4995	4995	4995	4995	0
92	20240604	181500	63555260	4995	4995	4995	4995	171
93	20240604	181400	63555260	4995	4995	4995	4995	0
94	20240604	181300	63555260	4995	4995	4995	4995	0
95	20240604	181200	63555260	4995	4995	4995	4995	0
96	20240604	181100	63555260	4995	4995	4995	4995	0
97	20240604	181000	63555260	4995	4995	4995	4995	0
98	20240604	180900	63555260	4995	4995	4995	4995	0
99	20240604	180800	63555260	4995	4995	4995	4995	0
100	20240604	180700	63555260	4995	4995	4995	4995	0
101	20240604	180600	63555260	4995	4995	4995	4995	0
102	20240604	180500	63555260	4995	4995	4995	4995	0
103	20240604	180400	63555260	4995	4995	4995	4995	0
104	20240604	180300	63555260	4995	4995	4995	4995	0
105	20240604	180200	63555260	4995	4995	4995	4995	0
106	20240604	180100	63555260	4995	4995	4995	4995	0
107	20240604	180000	63555260	4995	4995	4995	4995	0
108	20240604	175900	63555260	4995	4995	4995	4995	0
109	20240604	175800	63555260	4995	4995	4995	4995	0
110	20240604	175700	63555260	4995	4995	4995	4995	0
111	20240604	175600	63555260	4995	4995	4995	4995	0
112	20240604	175500	63555260	4995	4995	4995	4995	0
113	20240604	175400	63555260	4995	4995	4995	4995	0
114	20240604	175300	63555260	4995	4995	4995	4995	0
115	20240604	175200	63555260	4995	4995	4995	4995	0
116	20240604	175100	63555260	4995	4995	4995	4995	0
117	20240604	175000	63555260	4995	4995	4995	4995	0
118	20240604	174900	63555260	4995	4995	4995	4995	0
119	20240604	174800	63555260	4995	4995	4995	4995	0
120	20240604	174700	63555260	4995	4995	4995	4995	0
121	20240604	174600	63555260	4995	4995	4995	4995	0
122	20240604	174500	63555260	4995	4995	4995	4995	171
123	20240604	174400	63555260	4995	4995	4995	4995	0
124	20240604	174300	63555260	4995	4995	4995	4995	0
125	20240604	174200	63555260	4995	4995	4995	4995	0
126	20240604	174100	63555260	4995	4995	4995	4995	0
127	20240604	174000	63555260	4995	4995	4995	4995	0
128	20240604	173900	63555260	4995	4995	4995	4995	0
129	20240604	173800	63555260	4995	4995	4995	4995	0
130	20240604	173700	63555260	4995	4995	4995	4995	0
131	20240604	173600	63555260	4995	4995	4995	4995	0
132	20240604	173500	63555260	4995	4995	4995	4995	0
133	20240604	173400	63555260	4995	4995	4995	4995	0
134	20240604	173300	63555260	4995	4995	4995	4995	0
135	20240604	173200	63555260	4995	4995	4995	4995	0
136	20240604	173100	63555260	4995	4995	4995	4995	0
137	20240604	173000	63555260	4995	4995	4995	4995	0
138	20240604	172900	63555260	4995	4995	4995	4995	0
139	20240604	172800	63555260	4995	4995	4995	4995	0
140	20240604	172700	63555260	4995	4995	4995	4995	0
141	20240604	172600	63555260	4995	4995	4995	4995	0
142	20240604	172500	63555260	4995	4995	4995	4995	0
143	20240604	172400	63555260	4995	4995	4995	4995	0
144	20240604	172300	63555260	4995	4995	4995	4995	0
145	20240604	172200	63555260	4995	4995	4995	4995	0
146	20240604	172100	63555260	4995	4995	4995	4995	0
147	20240604	172000	63555260	4995	4995	4995	4995	0
148	20240604	171900	63555260	4995	4995	4995	4995	0
149	20240604	171800	63555260	4995	4995	4995	4995	0
150	20240604	171700	63555260	4995	4995	4995	4995	0
151	20240604	171600	63555260	4995	4995	4995	4995	0
152	20240604	171500	63555260	4995	4995	4995	4995	171
153	20240604	171400	63555260	4995	4995	4995	4995	0
154	20240604	171300	63555260	4995	4995	4995	4995	0
155	20240604	171200	63555260	4995	4995	4995	4995	0
156	20240604	171100	63555260	4995	4995	4995	4995	0
157	20240604	171000	63555260	4995	4995	4995	4995	0
158	20240604	170900	63555260	4995	4995	4995	4995	0
159	20240604	170800	63555260	4995	4995	4995	4995	0
160	20240604	170700	63555260	4995	4995	4995	4995	0
161	20240604	170600	63555260	4995	4995	4995	4995	0
162	20240604	170500	63555260	4995	4995	4995	4995	0
163	20240604	170400	63555260	4995	4995	4995	4995	0
164	20240604	170300	63555260	4995	4995	4995	4995	0
165	20240604	170200	63555260	4995	4995	4995	4995	0
166	20240604	170100	63555260	4995	4995	4995	4995	0
167	20240604	170000	63555260	4995	4995	4995	4995	0
168	20240604	165900	63555260	4995	4995	4995	4995	0
169	20240604	165800	63555260	4995	4995	4995	4995	0
170	20240604	165700	63555260	4995	4995	4995	4995	0
171	20240604	165600	63555260	4995	4995	4995	4995	0
172	20240604	165500	63555260	4995	4995	4995	4995	0
173	20240604	165400	63555260	4995	4995	4995	4995	0
174	20240604	165300	63555260	4995	4995	4995	4995	0
175	20240604	165200	63555260	4995	4995	4995	4995	0
176	20240604	165100	63555260	4995	4995	4995	4995	0
177	20240604	165000	63555260	4995	4995	4995	4995	0
178	20240604	164900	63555260	4995	4995	4995	4995	0
179	20240604	164800	63555260	4995	4995	4995	4995	0
180	20240604	164700	63555260	4995	4995	4995	4995	0
181	20240604	164600	63555260	4995	4995	4995	4995	0
182	20240604	164500	63555260	4995	4995	4995	4995	171
183	20240604	164400	63555260	4995	4995	4995	4995	0
184	20240604	164300	63555260	4995	4995	4995	4995	0
185	20240604	164200	63555260	4995	4995	4995	4995	0
186	20240604	164100	63555260	4995	4995	4995	4995	0
187	20240604	164000	63555260	4995	4995	4995	4995	0
188	20240604	163900	63555260	4995	4995	4995	4995	0
189	20240604	163800	63555260	4995	4995	4995	4995	0
190	20240604	163700	63555260	4995	4995	4995	4995	0
191	20240604	163600	63555260	4995	4995	4995	4995	0
192	20240604	163500	63555260	4995	4995	4995	4995	0
193	20240604	163400	63555260	4995	4995	4995	4995	0
194	20240604	163300	63555260	4995	4995	4995	4995	0
195	20240604	163200	63555260	4995	4995	4995	4995	0
196	20240604	163100	63555260	4995	4995	4995	4995	0
197	20240604	163000	63555260	4995	4995	4995	4995	0
198	20240604	162900	63555260	4995	4995	4995	4995	0
199	20240604	162800	63555260	4995	4995	4995	4995	0
200	20240604	162700	63555260	4995	4995	4995	4995	0
201	20240604	162600	63555260	4995	4995	4995	4995	0
202	20240604	162500	63555260	4995	4995	4995	4995	0
203	20240604	162400	63555260	4995	4995	4995	4995	0
204	20240604	162300	63555260	4995	4995	4995	4995	0
205	20240604	162200	63555260	4995	4995	4995	4995	0
206	20240604	162100	63555260	4995	4995	4995	4995	0
207	20240604	162000	63555260	4995	4995	4995	4995	0
208	20240604	161900	63555260	4995	4995	4995	4995	0
209	20240604	161800	63555260	4995	4995	4995	4995	0
210	20240604	161700	63555260	4995	4995	4995	4995	0
211	20240604	161600	63555260	4995	4995	4995	4995	0
212	20240604	161500	63555260	4995	4995	4995	4995	171
213	20240604	161400	63555260	4995	4995	4995	4995	0
214	20240604	161300	63555260	4995	4995	4995	4995	0
215	20240604	161200	63555260	4995	4995	4995	4995	0
216	20240604	161100	63555260	4995	4995	4995	4995	0
217	20240604	161000	63555260	4995	4995	4995	4995	0
218	20240604	160900	63555260	4995	4995	4995	4995	0
219	20240604	160800	63555260	4995	4995	4995	4995	0
220	20240604	160700	63555260	4995	4995	4995	4995	0
221	20240604	160600	63555260	4995	4995	4995	4995	0
222	20240604	160500	63555260	4995	4995	4995	4995	0
223	20240604	160400	63555260	4995	4995	4995	4995	0
224	20240604	160300	63555260	4995	4995	4995	4995	0
225	20240604	160200	63555260	4995	4995	4995	4995	0
226	20240604	160100	63555260	4995	4995	4995	4995	0
227	20240604	160000	63555260	4995	4995	4995	4995	0
228	20240604	155900	63555260	4995	4995	4995	4995	0
229	20240604	155800	63555260	4995	4995	4995	4995	0
230	20240604	155700	63555260	4995	4995	4995	4995	0
231	20240604	155600	63555260	4995	4995	4995	4995	0
232	20240604	155500	63555260	4995	4995	4995	4995	0
233	20240604	155400	63555260	4995	4995	4995	4995	0
234	20240604	155300	63555260	4995	4995	4995	4995	0
235	20240604	155200	63555260	4995	4995	4995	4995	0
236	20240604	155100	63555260	4995	4995	4995	4995	0
237	20240604	155000	63555260	4995	4995	4995	4995	0
238	20240604	154900	63555260	4995	4995	4995	4995	0
239	20240604	154800	63555260	4995	4995	4995	4995	0
240	20240604	154700	63555260	4995	4995	4995	4995	0
241	20240604	154600	63555260	4995	4995	4995	4995	0
242	20240604	154500	63555260	4995	4995	4995	4995	171
243	20240604	154400	63555260	4995	4995	4995	4995	0
244	20240604	154300	63555260	4995	4995	4995	4995	0
245	20240604	154200	63555260	4995	4995	4995	4995	0
246	20240604	154100	63555260	4995	4995	4995	4995	0
247	20240604	154000	63555260	4995	4995	4995	4995	0
248	20240604	153900	63555260	4995	4995	4995	4995	0
249	20240604	153800	63555260	4995	4995	4995	4995	0
250	20240604	153700	63555260	4995	4995	4995	4995	0
251	20240604	153600	63555260	4995	4995	4995	4995	0
252	20240604	153500	63555260	4995	4995	4995	4995	0
253	20240604	153400	63555260	4995	4995	4995	4995	0
254	20240604	153300	63555260	4995	4995	4995	4995	0
255	20240604	153200	63555260	4995	4995	4995	4995	0
256	20240604	153100	63555260	4995	4995	4995	4995	0
257	20240604	153000	63555260	4995	4995	4995	4995	171
258	20240604	152900	62701115	4995	4995	4995	4995	0
259	20240604	152800	62701115	4995	4995	4995	4995	0
260	20240604	152700	62701115	4995	4995	4995	4995	0
261	20240604	152600	62701115	4995	4995	4995	4995	0
262	20240604	152500	62701115	4995	4995	4995	4995	0
263	20240604	152400	62701115	4995	4995	4995	4995	0
264	20240604	152300	62701115	4995	4995	4995	4995	0
265	20240604	152200	62701115	4995	4995	4995	4995	0
266	20240604	152100	62701115	4995	4995	4995	4995	0
267	20240604	152000	62701115	4995	4995	4995	4995	0
268	20240604	151900	62701115	4995	4970	4995	4970	3
269	20240604	151800	62686180	4995	4995	4995	4995	0
270	20240604	151700	62686180	4995	4995	4995	4995	0
271	20240604	151600	62686180	4995	4995	4995	4995	0
272	20240604	151500	62686180	4995	4995	4995	4995	0
273	20240604	151400	62686180	4995	4995	4995	4995	0
274	20240604	151300	62686180	4995	4995	4995	4995	0
275	20240604	151200	62686180	4995	4995	4995	4995	0
276	20240604	151100	62686180	4995	4995	4995	4995	0
277	20240604	151000	62686180	4995	4995	4995	4995	0
278	20240604	150900	62686180	4995	4995	4995	4995	3
279	20240604	150800	62671195	4995	4995	4995	4995	0
280	20240604	150700	62671195	4995	4995	4995	4995	0
281	20240604	150600	62671195	4995	4995	4995	4995	0
282	20240604	150500	62671195	4995	4990	4995	4980	27
283	20240604	150400	62536480	4990	4990	4990	4990	8
284	20240604	150300	62496560	4990	4990	4990	4990	168
285	20240604	150200	61658240	4995	4995	4995	4995	550
286	20240604	150100	58910990	4995	4995	4995	4995	300
287	20240604	150000	57412490	4995	4995	4995	4995	0
288	20240604	145900	57412490	4995	4995	4995	4995	0
289	20240604	145800	57412490	4995	4995	4995	4995	1
290	20240604	145700	57407495	4990	4990	4990	4990	0
291	20240604	145600	57407495	4990	4985	4990	4985	750
292	20240604	145500	53666345	4985	4985	4985	4985	0
293	20240604	145400	53666345	4985	4985	4985	4985	0
294	20240604	145300	53666345	4985	4985	4985	4985	0
295	20240604	145200	53666345	4985	4985	4985	4985	0
296	20240604	145100	53666345	4985	4985	4985	4985	0
297	20240604	145000	53666345	4985	4985	4985	4985	0
298	20240604	144900	53666345	4985	4985	4985	4985	2
299	20240604	144800	53656375	4985	4985	4985	4985	2
300	20240604	144700	53646405	4990	4990	4990	4990	0
301	20240604	144600	53646405	4990	4990	4990	4990	0
302	20240604	144500	53646405	4990	4990	4990	4990	0
303	20240604	144400	53646405	4990	4990	4990	4990	0
304	20240604	144300	53646405	4990	4990	4990	4990	0
305	20240604	144200	53646405	4990	4990	4990	4990	0
306	20240604	144100	53646405	4990	4990	4990	4990	0
307	20240604	144000	53646405	4990	4990	4990	4990	0
308	20240604	143900	53646405	4990	4990	4990	4990	0
309	20240604	143800	53646405	4990	4990	4990	4990	0
310	20240604	143700	53646405	4990	4990	4990	4990	0
311	20240604	143600	53646405	4990	4980	4990	4980	82
312	20240604	143500	53237885	4980	4980	4980	4980	300
313	20240604	143400	51743885	4980	4980	4980	4980	0
314	20240604	143300	51743885	4980	4980	4980	4980	0
315	20240604	143200	51743885	4980	4965	4980	4965	618
316	20240604	143100	48675500	4960	4965	4965	4960	802
317	20240604	143000	44696075	4965	4965	4965	4965	198
318	20240604	142900	43713005	4990	4990	4990	4990	0
319	20240604	142800	43713005	4990	4990	4990	4990	0
320	20240604	142700	43713005	4990	4990	4990	4990	0
321	20240604	142600	43713005	4990	4990	4990	4990	0
322	20240604	142500	43713005	4990	4990	4990	4990	0
323	20240604	142400	43713005	4990	4990	4990	4990	0
324	20240604	142300	43713005	4990	4990	4990	4990	0
325	20240604	142200	43713005	4990	4990	4990	4990	0
326	20240604	142100	43713005	4990	4990	4990	4990	0
327	20240604	142000	43713005	4990	4970	4990	4970	840
328	20240604	141900	39538185	4990	4990	4990	4990	0
329	20240604	141800	39538185	4990	4970	4990	4970	19
330	20240604	141700	39443735	4990	4990	4990	4990	0
331	20240604	141600	39443735	4990	4990	4990	4990	0
332	20240604	141500	39443735	4990	4990	4990	4990	5
333	20240604	141400	39418785	4990	4990	4990	4990	0
334	20240604	141300	39418785	4990	4990	4990	4990	0
335	20240604	141200	39418785	4990	4990	4990	4990	0
336	20240604	141100	39418785	4990	4990	4990	4990	0
337	20240604	141000	39418785	4990	4990	4990	4990	0
338	20240604	140900	39418785	4990	4975	4990	4975	2
339	20240604	140800	39408820	4990	4990	4990	4990	0
340	20240604	140700	39408820	4990	4990	4990	4990	0
341	20240604	140600	39408820	4990	4990	4990	4990	1
342	20240604	140500	39403830	4990	4990	4990	4990	0
343	20240604	140400	39403830	4990	4990	4990	4990	0
344	20240604	140300	39403830	4990	4990	4990	4990	0
345	20240604	140200	39403830	4990	4990	4990	4990	0
346	20240604	140100	39403830	4990	4990	4990	4990	0
347	20240604	140000	39403830	4990	4990	4990	4990	0
348	20240604	135900	39403830	4990	4990	4990	4990	0
349	20240604	135800	39403830	4990	4990	4990	4990	0
350	20240604	135700	39403830	4990	4990	4990	4990	0
351	20240604	135600	39403830	4990	4990	4990	4990	0
352	20240604	135500	39403830	4990	4990	4990	4990	0
353	20240604	135400	39403830	4990	4990	4990	4990	0
354	20240604	135300	39403830	4990	4990	4990	4990	0
355	20240604	135200	39403830	4990	4975	4990	4975	61
356	20240604	135100	39100340	4995	4995	4995	4995	0
357	20240604	135000	39100340	4995	4995	4995	4995	0
358	20240604	134900	39100340	4995	4995	4995	4995	0
359	20240604	134800	39100340	4995	4995	4995	4995	0
360	20240604	134700	39100340	4995	4995	4995	4995	0
361	20240604	134600	39100340	4995	4995	4995	4995	0
362	20240604	134500	39100340	4995	4995	4995	4995	0
363	20240604	134400	39100340	4995	4995	4995	4995	0
364	20240604	134300	39100340	4995	4995	4995	4995	0
365	20240604	134200	39100340	4995	4995	4995	4995	0
366	20240604	134100	39100340	4995	4980	4995	4980	652
367	20240604	134000	35853365	4980	4980	4980	4980	50
368	20240604	133900	35604365	4995	4995	4995	4995	0
369	20240604	133800	35604365	4995	4995	4995	4995	0
370	20240604	133700	35604365	4995	4995	4995	4995	0
371	20240604	133600	35604365	4995	4995	4995	4995	0
372	20240604	133500	35604365	4995	4995	4995	4995	0
373	20240604	133400	35604365	4995	4995	4995	4995	0
374	20240604	133300	35604365	4995	4995	4995	4995	0
375	20240604	133200	35604365	4995	4995	4995	4995	0
376	20240604	133100	35604365	4995	4995	4995	4995	0
377	20240604	133000	35604365	4995	4995	4995	4995	0
378	20240604	132900	35604365	4995	4995	4995	4995	0
379	20240604	132800	35604365	4995	4995	4995	4995	0
380	20240604	132700	35604365	4995	4995	4995	4995	0
381	20240604	132600	35604365	4995	4995	4995	4995	0
382	20240604	132500	35604365	4995	4995	4995	4995	0
383	20240604	132400	35604365	4995	4990	4995	4980	972
384	20240604	132300	30759890	4995	4995	4995	4995	0
385	20240604	132200	30759890	4995	4995	4995	4995	0
386	20240604	132100	30759890	4995	4995	4995	4995	0
387	20240604	132000	30759890	4995	4995	4995	4995	0
388	20240604	131900	30759890	4995	4995	4995	4995	0
389	20240604	131800	30759890	4995	4995	4995	4995	0
390	20240604	131700	30759890	4995	4995	4995	4995	0
391	20240604	131600	30759890	4995	4995	4995	4995	0
392	20240604	131500	30759890	4995	4995	4995	4995	0
393	20240604	131400	30759890	4995	4995	4995	4995	2
394	20240604	131300	30749900	4995	4995	4995	4995	10
395	20240604	131200	30699950	4995	4995	4995	4995	50
396	20240604	131100	30450200	4995	4995	4995	4995	0
397	20240604	131000	30450200	4995	4995	4995	4995	0
398	20240604	130900	30450200	4995	4995	4995	4995	3
399	20240604	130800	30435215	4990	4990	4990	4990	0
400	20240604	130700	30435215	4990	4990	4990	4990	0
401	20240604	130600	30435215	4990	4990	4990	4990	0
402	20240604	130500	30435215	4990	4990	4990	4990	0
403	20240604	130400	30435215	4990	4990	4990	4990	0
404	20240604	130300	30435215	4990	4990	4990	4990	0
405	20240604	130200	30435215	4990	4990	4990	4990	0
406	20240604	130100	30435215	4990	4990	4990	4990	0
407	20240604	130000	30435215	4990	4990	4990	4990	1
408	20240604	125900	30430225	4995	4995	4995	4995	0
409	20240604	125800	30430225	4995	4995	4995	4995	0
410	20240604	125700	30430225	4995	4995	4995	4995	0
411	20240604	125600	30430225	4995	4995	4995	4995	0
412	20240604	125500	30430225	4995	4995	4995	4995	0
413	20240604	125400	30430225	4995	4995	4995	4995	0
414	20240604	125300	30430225	4995	4995	4995	4995	0
415	20240604	125200	30430225	4995	4995	4995	4995	0
416	20240604	125100	30430225	4995	4995	4995	4995	1
417	20240604	125000	30425230	4995	4995	4995	4995	0
418	20240604	124900	30425230	4995	4995	4995	4995	0
419	20240604	124800	30425230	4995	4995	4995	4995	0
420	20240604	124700	30425230	4995	4995	4995	4985	10
421	20240604	124600	30375360	4995	4995	4995	4995	0
422	20240604	124500	30375360	4995	4995	4995	4995	0
423	20240604	124400	30375360	4995	4995	4995	4995	0
424	20240604	124300	30375360	4995	4995	4995	4995	0
425	20240604	124200	30375360	4995	4995	4995	4995	0
426	20240604	124100	30375360	4995	4995	4995	4995	0
427	20240604	124000	30375360	4995	4995	4995	4995	1
428	20240604	123900	30370365	4995	4995	4995	4995	0
429	20240604	123800	30370365	4995	4995	4995	4995	120
430	20240604	123700	29770965	4995	4990	4995	4990	5
431	20240604	123600	29746005	4995	4995	4995	4995	0
432	20240604	123500	29746005	4995	4995	4995	4995	0
433	20240604	123400	29746005	4995	4995	4995	4995	0
434	20240604	123300	29746005	4995	4995	4995	4995	0
435	20240604	123200	29746005	4995	4995	4995	4995	0
436	20240604	123100	29746005	4995	4995	4995	4995	0
437	20240604	123000	29746005	4995	4995	4995	4995	0
438	20240604	122900	29746005	4995	4995	4995	4995	0
439	20240604	122800	29746005	4995	4995	4995	4995	0
440	20240604	122700	29746005	4995	4990	4995	4990	127
441	20240604	122600	29112270	4995	4995	4995	4995	0
442	20240604	122500	29112270	4995	4995	4995	4995	0
443	20240604	122400	29112270	4995	4995	4995	4995	0
444	20240604	122300	29112270	4995	4995	4995	4995	0
445	20240604	122200	29112270	4995	4995	4995	4995	0
446	20240604	122100	29112270	4995	4995	4995	4995	0
447	20240604	122000	29112270	4995	4995	4995	4995	50
448	20240604	121900	28862520	4995	4995	4995	4995	10
449	20240604	121800	28812570	4995	4995	4995	4995	0
450	20240604	121700	28812570	4995	4995	4995	4995	0
451	20240604	121600	28812570	4995	4995	4995	4995	0
452	20240604	121500	28812570	4995	4995	4995	4995	0
453	20240604	121400	28812570	4995	4995	4995	4995	0
454	20240604	121300	28812570	4995	4995	4995	4995	0
455	20240604	121200	28812570	4995	4995	4995	4995	0
456	20240604	121100	28812570	4995	4995	4995	4995	0
457	20240604	121000	28812570	4995	4995	4995	4995	0
458	20240604	120900	28812570	4995	4995	4995	4995	0
459	20240604	120800	28812570	4995	4995	4995	4995	20
460	20240604	120700	28712670	4995	4995	4995	4995	0
461	20240604	120600	28712670	4995	4995	4995	4995	0
462	20240604	120500	28712670	4995	4995	4995	4995	0
463	20240604	120400	28712670	4995	4995	4995	4995	1
464	20240604	120300	28707675	4995	4995	4995	4995	0
465	20240604	120200	28707675	4995	4995	4995	4995	0
466	20240604	120100	28707675	4995	4995	4995	4995	0
467	20240604	120000	28707675	4995	4995	4995	4995	0
468	20240604	115900	28707675	4995	4995	4995	4995	0
469	20240604	115800	28707675	4995	4995	4995	4995	0
470	20240604	115700	28707675	4995	4995	4995	4995	0
471	20240604	115600	28707675	4995	4995	4995	4995	0
472	20240604	115500	28707675	4995	4995	4995	4995	0
473	20240604	115400	28707675	4995	4995	4995	4995	0
474	20240604	115300	28707675	4995	4995	4995	4995	0
475	20240604	115200	28707675	4995	4995	4995	4995	0
476	20240604	115100	28707675	4995	4995	4995	4995	0
477	20240604	115000	28707675	4995	4995	4995	4995	0
478	20240604	114900	28707675	4995	4995	4995	4995	0
479	20240604	114800	28707675	4995	4995	4995	4995	0
480	20240604	114700	28707675	4995	4995	4995	4995	0
481	20240604	114600	28707675	4995	4995	4995	4995	0
482	20240604	114500	28707675	4995	4995	4995	4995	0
483	20240604	114400	28707675	4995	4995	4995	4995	0
484	20240604	114300	28707675	4995	4995	4995	4995	0
485	20240604	114200	28707675	4995	4995	4995	4995	0
486	20240604	114100	28707675	4995	4995	4995	4995	0
487	20240604	114000	28707675	4995	4995	4995	4995	0
488	20240604	113900	28707675	4995	4995	4995	4995	0
489	20240604	113800	28707675	4995	4995	4995	4995	0
490	20240604	113700	28707675	4995	4995	4995	4995	0
491	20240604	113600	28707675	4995	4995	4995	4995	200
492	20240604	113500	27708675	4995	4995	4995	4995	0
493	20240604	113400	27708675	4995	4995	4995	4995	0
494	20240604	113300	27708675	4995	4995	4995	4995	4
495	20240604	113200	27688695	4995	4995	4995	4995	0
496	20240604	113100	27688695	4995	4995	4995	4995	0
497	20240604	113000	27688695	4995	4995	4995	4995	0
498	20240604	112900	27688695	4995	4995	4995	4995	0
499	20240604	112800	27688695	4995	4995	4995	4995	0
500	20240604	112700	27688695	4995	4995	4995	4995	0
501	20240604	112600	27688695	4995	4995	4995	4995	0
502	20240604	112500	27688695	4995	4995	4995	4995	1
503	20240604	112400	27683700	4990	4995	4995	4990	198
504	20240604	112300	26695565	4995	4995	4995	4995	0
505	20240604	112200	26695565	4995	4995	4995	4995	0
506	20240604	112100	26695565	4995	4995	4995	4995	0
507	20240604	112000	26695565	4995	4995	4995	4995	1
508	20240604	111900	26690570	4990	4990	4990	4990	0
509	20240604	111800	26690570	4990	4990	4990	4990	1
510	20240604	111700	26685580	4990	4990	4990	4990	75
511	20240604	111600	26311330	4990	4990	4990	4990	0
512	20240604	111500	26311330	4990	4990	4990	4990	0
513	20240604	111400	26311330	4990	4990	4990	4990	0
514	20240604	111300	26311330	4990	4990	4990	4990	0
515	20240604	111200	26311330	4990	4990	4990	4990	0
516	20240604	111100	26311330	4990	4985	4990	4985	9
517	20240604	111000	26266460	4985	4985	4985	4985	0
518	20240604	110900	26266460	4985	4985	4985	4985	0
519	20240604	110800	26266460	4985	4985	4985	4985	0
520	20240604	110700	26266460	4985	4985	4985	4985	0
521	20240604	110600	26266460	4985	4985	4985	4985	0
522	20240604	110500	26266460	4985	4985	4985	4985	0
523	20240604	110400	26266460	4985	4985	4985	4985	0
524	20240604	110300	26266460	4985	4980	4985	4980	3
525	20240604	110200	26251515	4990	4985	4990	4985	2
526	20240604	110100	26241540	4990	4985	4990	4980	214
527	20240604	110000	25174750	4990	4990	4990	4990	0
528	20240604	105900	25174750	4990	4965	4990	4960	597
529	20240604	105800	22211520	4990	4990	4990	4990	0
530	20240604	105700	22211520	4990	4990	4990	4990	0
531	20240604	105600	22211520	4990	4980	4990	4980	500
532	20240604	105500	19720520	4965	4980	4980	4965	2
533	20240604	105400	19710575	4980	4980	4980	4980	0
534	20240604	105300	19710575	4980	4980	4980	4980	0
535	20240604	105200	19710575	4980	4980	4980	4980	1
536	20240604	105100	19705595	4980	4980	4980	4980	0
537	20240604	105000	19705595	4980	4980	4980	4980	0
538	20240604	104900	19705595	4980	4975	4980	4975	2
539	20240604	104800	19695640	4965	4965	4965	4965	179
540	20240604	104700	18806905	4965	4965	4965	4965	0
541	20240604	104600	18806905	4965	4965	4965	4965	0
542	20240604	104500	18806905	4965	4965	4965	4965	0
543	20240604	104400	18806905	4965	4965	4965	4965	0
544	20240604	104300	18806905	4965	4965	4965	4965	0
545	20240604	104200	18806905	4965	4965	4965	4965	0
546	20240604	104100	18806905	4965	4965	4965	4965	0
547	20240604	104000	18806905	4965	4965	4965	4965	0
548	20240604	103900	18806905	4965	4970	4970	4965	601
549	20240604	103800	15822425	4965	4965	4965	4965	0
550	20240604	103700	15822425	4965	4965	4965	4965	0
551	20240604	103600	15822425	4965	4965	4965	4965	0
552	20240604	103500	15822425	4965	4965	4965	4965	0
553	20240604	103400	15822425	4965	4965	4965	4965	0
554	20240604	103300	15822425	4965	4965	4965	4965	0
555	20240604	103200	15822425	4965	4965	4965	4965	0
556	20240604	103100	15822425	4965	4965	4965	4965	0
557	20240604	103000	15822425	4965	4965	4965	4965	0
558	20240604	102900	15822425	4965	4965	4965	4965	0
559	20240604	102800	15822425	4965	4965	4965	4965	0
560	20240604	102700	15822425	4965	4965	4965	4965	0
561	20240604	102600	15822425	4965	4965	4965	4965	4
562	20240604	102500	15802565	4980	4980	4980	4980	0
563	20240604	102400	15802565	4980	4980	4980	4980	0
564	20240604	102300	15802565	4980	4980	4980	4980	0
565	20240604	102200	15802565	4980	4980	4980	4980	0
566	20240604	102100	15802565	4980	4980	4980	4980	0
567	20240604	102000	15802565	4980	4980	4980	4980	0
568	20240604	101900	15802565	4980	4980	4980	4980	0
569	20240604	101800	15802565	4980	4980	4980	4980	0
570	20240604	101700	15802565	4980	4980	4980	4980	0
571	20240604	101600	15802565	4980	4975	4980	4975	130
572	20240604	101500	15155800	4965	4970	4970	4965	288
573	20240604	101400	13725875	4970	4970	4970	4970	30
574	20240604	101300	13576775	4975	4975	4975	4975	0
575	20240604	101200	13576775	4975	4975	4975	4975	0
576	20240604	101100	13576775	4975	4975	4975	4975	0
577	20240604	101000	13576775	4975	4975	4975	4975	0
578	20240604	100900	13576775	4975	4975	4975	4975	0
579	20240604	100800	13576775	4975	4975	4975	4975	0
580	20240604	100700	13576775	4975	4975	4975	4975	0
581	20240604	100600	13576775	4975	4975	4975	4975	0
582	20240604	100500	13576775	4975	4975	4975	4975	0
583	20240604	100400	13576775	4975	4975	4975	4975	0
584	20240604	100300	13576775	4975	4975	4975	4975	0
585	20240604	100200	13576775	4975	4975	4975	4975	0
586	20240604	100100	13576775	4975	4975	4975	4975	0
587	20240604	100000	13576775	4975	4975	4975	4975	0
588	20240604	095900	13576775	4975	4975	4975	4975	1
589	20240604	095800	13571800	4975	4975	4975	4975	0
590	20240604	095700	13571800	4975	4975	4975	4975	0
591	20240604	095600	13571800	4975	4975	4975	4975	0
592	20240604	095500	13571800	4975	4975	4975	4975	1
593	20240604	095400	13566825	4975	4975	4975	4975	0
594	20240604	095300	13566825	4975	4970	4975	4970	4
595	20240604	095200	13546935	4965	4965	4965	4965	921
596	20240604	095100	8974170	4965	4970	4970	4965	430
597	20240604	095000	6838465	4975	4975	4975	4975	0
598	20240604	094900	6838465	4975	4975	4975	4975	0
599	20240604	094800	6838465	4975	4975	4975	4975	3
600	20240604	094700	6823540	4970	4970	4970	4970	0
601	20240604	094600	6823540	4970	4970	4970	4970	83
602	20240604	094500	6411030	4980	4980	4980	4980	0
603	20240604	094400	6411030	4980	4980	4980	4980	0
604	20240604	094300	6411030	4980	4980	4980	4980	0
605	20240604	094200	6411030	4980	4980	4980	4980	0
606	20240604	094100	6411030	4980	4980	4980	4980	0
607	20240604	094000	6411030	4980	4980	4980	4980	0
608	20240604	093900	6411030	4980	4980	4980	4980	11
609	20240604	093800	6356250	4975	4975	4975	4975	0
610	20240604	093700	6356250	4975	4975	4975	4975	0
611	20240604	093600	6356250	4975	4975	4975	4975	0
612	20240604	093500	6356250	4975	4975	4975	4975	0
613	20240604	093400	6356250	4975	4970	4975	4970	21
614	20240604	093300	6251875	4975	4975	4975	4975	36
615	20240604	093200	6072775	4975	4975	4975	4975	15
616	20240604	093100	5998150	4975	4975	4975	4975	0
617	20240604	093000	5998150	4975	4975	4975	4975	0
618	20240604	092900	5998150	4975	4975	4975	4975	0
619	20240604	092800	5998150	4975	4975	4975	4975	10
620	20240604	092700	5948400	4965	4965	4965	4965	0
621	20240604	092600	5948400	4965	4965	4965	4965	0
622	20240604	092500	5948400	4965	4970	4970	4965	173
623	20240604	092400	5089330	4975	4975	4975	4975	153
624	20240604	092300	4328155	4980	4980	4980	4980	0
625	20240604	092200	4328155	4980	4980	4980	4980	1
626	20240604	092100	4323175	4980	4980	4980	4980	0
627	20240604	092000	4323175	4980	4980	4980	4980	33
628	20240604	091900	4158835	4980	4980	4980	4980	0
629	20240604	091800	4158835	4980	4980	4980	4980	313
630	20240604	091700	2600095	4990	4990	4990	4990	2
631	20240604	091600	2590115	4990	4990	4990	4990	0
632	20240604	091500	2590115	4990	4990	4990	4990	0
633	20240604	091400	2590115	4990	4990	4990	4990	0
634	20240604	091300	2590115	4990	4990	4990	4990	0
635	20240604	091200	2590115	4990	4990	4990	4990	0
636	20240604	091100	2590115	4990	5000	5000	4990	53
637	20240604	091000	2325235	5010	5010	5010	5010	0
638	20240604	090900	2325235	5010	5010	5010	5010	1
639	20240604	090800	2320225	4970	4970	4970	4970	0
640	20240604	090700	2320225	4970	4970	4970	4970	0
641	20240604	090600	2320225	4970	5010	5010	4970	5
642	20240604	090500	2295295	4970	5010	5010	4970	51
643	20240604	090400	2041785	5000	5000	5000	5000	0
644	20240604	090300	2041785	5000	5000	5000	5000	0
645	20240604	090200	2041785	5000	5000	5000	5000	6
646	20240604	090100	2011785	5010	5010	5010	5010	0
647	20240604	090000	2011785	5010	4955	5010	4955	406