KissMeData/086040/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195900	124902835	5030	5030	5030	5030	886
3	20240625	195800	124902835	5030	5030	5030	5030	0
4	20240625	195700	124902835	5030	5030	5030	5030	0
5	20240625	195600	124902835	5030	5030	5030	5030	0
6	20240625	195500	124902835	5030	5030	5030	5030	0
7	20240625	195400	124902835	5030	5030	5030	5030	0
8	20240625	195300	124902835	5030	5030	5030	5030	0
9	20240625	195200	124902835	5030	5030	5030	5030	0
10	20240625	195100	124902835	5030	5030	5030	5030	0
11	20240625	195000	124902835	5030	5030	5030	5030	0
12	20240625	194900	124902835	5030	5030	5030	5030	0
13	20240625	194800	124902835	5030	5030	5030	5030	0
14	20240625	194700	124902835	5030	5030	5030	5030	0
15	20240625	194600	124902835	5030	5030	5030	5030	0
16	20240625	194500	124902835	5030	5030	5030	5030	0
17	20240625	194400	124902835	5030	5030	5030	5030	0
18	20240625	194300	124902835	5030	5030	5030	5030	0
19	20240625	194200	124902835	5030	5030	5030	5030	0
20	20240625	194100	124902835	5030	5030	5030	5030	0
21	20240625	194000	124902835	5030	5030	5030	5030	0
22	20240625	193900	124902835	5030	5030	5030	5030	0
23	20240625	193800	124902835	5030	5030	5030	5030	0
24	20240625	193700	124902835	5030	5030	5030	5030	0
25	20240625	193600	124902835	5030	5030	5030	5030	0
26	20240625	193500	124902835	5030	5030	5030	5030	0
27	20240625	193400	124902835	5030	5030	5030	5030	0
28	20240625	193300	124902835	5030	5030	5030	5030	0
29	20240625	193200	124902835	5030	5030	5030	5030	0
30	20240625	193100	124902835	5030	5030	5030	5030	0
31	20240625	193000	124902835	5030	5030	5030	5030	0
32	20240625	192900	124902835	5030	5030	5030	5030	886
33	20240625	192800	124902835	5030	5030	5030	5030	0
34	20240625	192700	124902835	5030	5030	5030	5030	0
35	20240625	192600	124902835	5030	5030	5030	5030	0
36	20240625	192500	124902835	5030	5030	5030	5030	0
37	20240625	192400	124902835	5030	5030	5030	5030	0
38	20240625	192300	124902835	5030	5030	5030	5030	0
39	20240625	192200	124902835	5030	5030	5030	5030	0
40	20240625	192100	124902835	5030	5030	5030	5030	0
41	20240625	192000	124902835	5030	5030	5030	5030	0
42	20240625	191900	124902835	5030	5030	5030	5030	0
43	20240625	191800	124902835	5030	5030	5030	5030	0
44	20240625	191700	124902835	5030	5030	5030	5030	0
45	20240625	191600	124902835	5030	5030	5030	5030	0
46	20240625	191500	124902835	5030	5030	5030	5030	0
47	20240625	191400	124902835	5030	5030	5030	5030	0
48	20240625	191300	124902835	5030	5030	5030	5030	0
49	20240625	191200	124902835	5030	5030	5030	5030	0
50	20240625	191100	124902835	5030	5030	5030	5030	0
51	20240625	191000	124902835	5030	5030	5030	5030	0
52	20240625	190900	124902835	5030	5030	5030	5030	0
53	20240625	190800	124902835	5030	5030	5030	5030	0
54	20240625	190700	124902835	5030	5030	5030	5030	0
55	20240625	190600	124902835	5030	5030	5030	5030	0
56	20240625	190500	124902835	5030	5030	5030	5030	0
57	20240625	190400	124902835	5030	5030	5030	5030	0
58	20240625	190300	124902835	5030	5030	5030	5030	0
59	20240625	190200	124902835	5030	5030	5030	5030	0
60	20240625	190100	124902835	5030	5030	5030	5030	0
61	20240625	190000	124902835	5030	5030	5030	5030	0
62	20240625	185900	124902835	5030	5030	5030	5030	886
63	20240625	185800	124902835	5030	5030	5030	5030	0
64	20240625	185700	124902835	5030	5030	5030	5030	0
65	20240625	185600	124902835	5030	5030	5030	5030	0
66	20240625	185500	124902835	5030	5030	5030	5030	0
67	20240625	185400	124902835	5030	5030	5030	5030	0
68	20240625	185300	124902835	5030	5030	5030	5030	0
69	20240625	185200	124902835	5030	5030	5030	5030	0
70	20240625	185100	124902835	5030	5030	5030	5030	0
71	20240625	185000	124902835	5030	5030	5030	5030	0
72	20240625	184900	124902835	5030	5030	5030	5030	0
73	20240625	184800	124902835	5030	5030	5030	5030	0
74	20240625	184700	124902835	5030	5030	5030	5030	0
75	20240625	184600	124902835	5030	5030	5030	5030	0
76	20240625	184500	124902835	5030	5030	5030	5030	0
77	20240625	184400	124902835	5030	5030	5030	5030	0
78	20240625	184300	124902835	5030	5030	5030	5030	0
79	20240625	184200	124902835	5030	5030	5030	5030	0
80	20240625	184100	124902835	5030	5030	5030	5030	0
81	20240625	184000	124902835	5030	5030	5030	5030	0
82	20240625	183900	124902835	5030	5030	5030	5030	0
83	20240625	183800	124902835	5030	5030	5030	5030	0
84	20240625	183700	124902835	5030	5030	5030	5030	0
85	20240625	183600	124902835	5030	5030	5030	5030	0
86	20240625	183500	124902835	5030	5030	5030	5030	0
87	20240625	183400	124902835	5030	5030	5030	5030	0
88	20240625	183300	124902835	5030	5030	5030	5030	0
89	20240625	183200	124902835	5030	5030	5030	5030	0
90	20240625	183100	124902835	5030	5030	5030	5030	0
91	20240625	183000	124902835	5030	5030	5030	5030	0
92	20240625	182900	124902835	5030	5030	5030	5030	886
93	20240625	182800	124902835	5030	5030	5030	5030	0
94	20240625	182700	124902835	5030	5030	5030	5030	0
95	20240625	182600	124902835	5030	5030	5030	5030	0
96	20240625	182500	124902835	5030	5030	5030	5030	0
97	20240625	182400	124902835	5030	5030	5030	5030	0
98	20240625	182300	124902835	5030	5030	5030	5030	0
99	20240625	182200	124902835	5030	5030	5030	5030	0
100	20240625	182100	124902835	5030	5030	5030	5030	0
101	20240625	182000	124902835	5030	5030	5030	5030	0
102	20240625	181900	124902835	5030	5030	5030	5030	0
103	20240625	181800	124902835	5030	5030	5030	5030	0
104	20240625	181700	124902835	5030	5030	5030	5030	0
105	20240625	181600	124902835	5030	5030	5030	5030	0
106	20240625	181500	124902835	5030	5030	5030	5030	0
107	20240625	181400	124902835	5030	5030	5030	5030	0
108	20240625	181300	124902835	5030	5030	5030	5030	0
109	20240625	181200	124902835	5030	5030	5030	5030	0
110	20240625	181100	124902835	5030	5030	5030	5030	0
111	20240625	181000	124902835	5030	5030	5030	5030	0
112	20240625	180900	124902835	5030	5030	5030	5030	0
113	20240625	180800	124902835	5030	5030	5030	5030	0
114	20240625	180700	124902835	5030	5030	5030	5030	0
115	20240625	180600	124902835	5030	5030	5030	5030	0
116	20240625	180500	124902835	5030	5030	5030	5030	0
117	20240625	180400	124902835	5030	5030	5030	5030	0
118	20240625	180300	124902835	5030	5030	5030	5030	0
119	20240625	180200	124902835	5030	5030	5030	5030	0
120	20240625	180100	124902835	5030	5030	5030	5030	0
121	20240625	180000	124902835	5030	5030	5030	5030	0
122	20240625	175900	124902835	5030	5030	5030	5030	886
123	20240625	175800	124902835	5030	5030	5030	5030	0
124	20240625	175700	124902835	5030	5030	5030	5030	0
125	20240625	175600	124902835	5030	5030	5030	5030	0
126	20240625	175500	124902835	5030	5030	5030	5030	0
127	20240625	175400	124902835	5030	5030	5030	5030	0
128	20240625	175300	124902835	5030	5030	5030	5030	0
129	20240625	175200	124902835	5030	5030	5030	5030	0
130	20240625	175100	124902835	5030	5030	5030	5030	0
131	20240625	175000	124902835	5030	5030	5030	5030	0
132	20240625	174900	124902835	5030	5030	5030	5030	0
133	20240625	174800	124902835	5030	5030	5030	5030	0
134	20240625	174700	124902835	5030	5030	5030	5030	0
135	20240625	174600	124902835	5030	5030	5030	5030	0
136	20240625	174500	124902835	5030	5030	5030	5030	0
137	20240625	174400	124902835	5030	5030	5030	5030	0
138	20240625	174300	124902835	5030	5030	5030	5030	0
139	20240625	174200	124902835	5030	5030	5030	5030	0
140	20240625	174100	124902835	5030	5030	5030	5030	0
141	20240625	174000	124902835	5030	5030	5030	5030	0
142	20240625	173900	124902835	5030	5030	5030	5030	0
143	20240625	173800	124902835	5030	5030	5030	5030	0
144	20240625	173700	124902835	5030	5030	5030	5030	0
145	20240625	173600	124902835	5030	5030	5030	5030	0
146	20240625	173500	124902835	5030	5030	5030	5030	0
147	20240625	173400	124902835	5030	5030	5030	5030	0
148	20240625	173300	124902835	5030	5030	5030	5030	0
149	20240625	173200	124902835	5030	5030	5030	5030	0
150	20240625	173100	124902835	5030	5030	5030	5030	0
151	20240625	173000	124902835	5030	5030	5030	5030	0
152	20240625	172900	124902835	5030	5030	5030	5030	886
153	20240625	172800	124902835	5030	5030	5030	5030	0
154	20240625	172700	124902835	5030	5030	5030	5030	0
155	20240625	172600	124902835	5030	5030	5030	5030	0
156	20240625	172500	124902835	5030	5030	5030	5030	0
157	20240625	172400	124902835	5030	5030	5030	5030	0
158	20240625	172300	124902835	5030	5030	5030	5030	0
159	20240625	172200	124902835	5030	5030	5030	5030	0
160	20240625	172100	124902835	5030	5030	5030	5030	0
161	20240625	172000	124902835	5030	5030	5030	5030	0
162	20240625	171900	124902835	5030	5030	5030	5030	0
163	20240625	171800	124902835	5030	5030	5030	5030	0
164	20240625	171700	124902835	5030	5030	5030	5030	0
165	20240625	171600	124902835	5030	5030	5030	5030	0
166	20240625	171500	124902835	5030	5030	5030	5030	0
167	20240625	171400	124902835	5030	5030	5030	5030	0
168	20240625	171300	124902835	5030	5030	5030	5030	0
169	20240625	171200	124902835	5030	5030	5030	5030	0
170	20240625	171100	124902835	5030	5030	5030	5030	0
171	20240625	171000	124902835	5030	5030	5030	5030	0
172	20240625	170900	124902835	5030	5030	5030	5030	0
173	20240625	170800	124902835	5030	5030	5030	5030	0
174	20240625	170700	124902835	5030	5030	5030	5030	0
175	20240625	170600	124902835	5030	5030	5030	5030	0
176	20240625	170500	124902835	5030	5030	5030	5030	0
177	20240625	170400	124902835	5030	5030	5030	5030	0
178	20240625	170300	124902835	5030	5030	5030	5030	0
179	20240625	170200	124902835	5030	5030	5030	5030	0
180	20240625	170100	124902835	5030	5030	5030	5030	0
181	20240625	170000	124902835	5030	5030	5030	5030	0
182	20240625	165900	124902835	5030	5030	5030	5030	886
183	20240625	165800	124902835	5030	5030	5030	5030	0
184	20240625	165700	124902835	5030	5030	5030	5030	0
185	20240625	165600	124902835	5030	5030	5030	5030	0
186	20240625	165500	124902835	5030	5030	5030	5030	0
187	20240625	165400	124902835	5030	5030	5030	5030	0
188	20240625	165300	124902835	5030	5030	5030	5030	0
189	20240625	165200	124902835	5030	5030	5030	5030	0
190	20240625	165100	124902835	5030	5030	5030	5030	0
191	20240625	165000	124902835	5030	5030	5030	5030	0
192	20240625	164900	124902835	5030	5030	5030	5030	0
193	20240625	164800	124902835	5030	5030	5030	5030	0
194	20240625	164700	124902835	5030	5030	5030	5030	0
195	20240625	164600	124902835	5030	5030	5030	5030	0
196	20240625	164500	124902835	5030	5030	5030	5030	0
197	20240625	164400	124902835	5030	5030	5030	5030	0
198	20240625	164300	124902835	5030	5030	5030	5030	0
199	20240625	164200	124902835	5030	5030	5030	5030	0
200	20240625	164100	124902835	5030	5030	5030	5030	0
201	20240625	164000	124902835	5030	5030	5030	5030	0
202	20240625	163900	124902835	5030	5030	5030	5030	0
203	20240625	163800	124902835	5030	5030	5030	5030	0
204	20240625	163700	124902835	5030	5030	5030	5030	0
205	20240625	163600	124902835	5030	5030	5030	5030	0
206	20240625	163500	124902835	5030	5030	5030	5030	0
207	20240625	163400	124902835	5030	5030	5030	5030	0
208	20240625	163300	124902835	5030	5030	5030	5030	0
209	20240625	163200	124902835	5030	5030	5030	5030	0
210	20240625	163100	124902835	5030	5030	5030	5030	0
211	20240625	163000	124902835	5030	5030	5030	5030	0
212	20240625	162900	124902835	5030	5030	5030	5030	886
213	20240625	162800	124902835	5030	5030	5030	5030	0
214	20240625	162700	124902835	5030	5030	5030	5030	0
215	20240625	162600	124902835	5030	5030	5030	5030	0
216	20240625	162500	124902835	5030	5030	5030	5030	0
217	20240625	162400	124902835	5030	5030	5030	5030	0
218	20240625	162300	124902835	5030	5030	5030	5030	0
219	20240625	162200	124902835	5030	5030	5030	5030	0
220	20240625	162100	124902835	5030	5030	5030	5030	0
221	20240625	162000	124902835	5030	5030	5030	5030	0
222	20240625	161900	124902835	5030	5030	5030	5030	0
223	20240625	161800	124902835	5030	5030	5030	5030	0
224	20240625	161700	124902835	5030	5030	5030	5030	0
225	20240625	161600	124902835	5030	5030	5030	5030	0
226	20240625	161500	124902835	5030	5030	5030	5030	0
227	20240625	161400	124902835	5030	5030	5030	5030	0
228	20240625	161300	124902835	5030	5030	5030	5030	0
229	20240625	161200	124902835	5030	5030	5030	5030	0
230	20240625	161100	124902835	5030	5030	5030	5030	0
231	20240625	161000	124902835	5030	5030	5030	5030	0
232	20240625	160900	124902835	5030	5030	5030	5030	0
233	20240625	160800	124902835	5030	5030	5030	5030	0
234	20240625	160700	124902835	5030	5030	5030	5030	0
235	20240625	160600	124902835	5030	5030	5030	5030	0
236	20240625	160500	124902835	5030	5030	5030	5030	0
237	20240625	160400	124902835	5030	5030	5030	5030	0
238	20240625	160300	124902835	5030	5030	5030	5030	0
239	20240625	160200	124902835	5030	5030	5030	5030	0
240	20240625	160100	124902835	5030	5030	5030	5030	0
241	20240625	160000	124902835	5030	5030	5030	5030	0
242	20240625	155900	124902835	5030	5030	5030	5030	886
243	20240625	155800	124902835	5030	5030	5030	5030	0
244	20240625	155700	124902835	5030	5030	5030	5030	0
245	20240625	155600	124902835	5030	5030	5030	5030	0
246	20240625	155500	124902835	5030	5030	5030	5030	0
247	20240625	155400	124902835	5030	5030	5030	5030	0
248	20240625	155300	124902835	5030	5030	5030	5030	0
249	20240625	155200	124902835	5030	5030	5030	5030	0
250	20240625	155100	124902835	5030	5030	5030	5030	0
251	20240625	155000	124902835	5030	5030	5030	5030	0
252	20240625	154900	124902835	5030	5030	5030	5030	0
253	20240625	154800	124902835	5030	5030	5030	5030	0
254	20240625	154700	124902835	5030	5030	5030	5030	0
255	20240625	154600	124902835	5030	5030	5030	5030	0
256	20240625	154500	124902835	5030	5030	5030	5030	0
257	20240625	154400	124902835	5030	5030	5030	5030	0
258	20240625	154300	124902835	5030	5030	5030	5030	0
259	20240625	154200	124902835	5030	5030	5030	5030	0
260	20240625	154100	124902835	5030	5030	5030	5030	0
261	20240625	154000	124902835	5030	5030	5030	5030	0
262	20240625	153900	124902835	5030	5030	5030	5030	0
263	20240625	153800	124902835	5030	5030	5030	5030	0
264	20240625	153700	124902835	5030	5030	5030	5030	0
265	20240625	153600	124902835	5030	5030	5030	5030	0
266	20240625	153500	124902835	5030	5030	5030	5030	0
267	20240625	153400	124902835	5030	5030	5030	5030	0
268	20240625	153300	124902835	5030	5030	5030	5030	0
269	20240625	153200	124902835	5030	5030	5030	5030	0
270	20240625	153100	124902835	5030	5030	5030	5030	0
271	20240625	153000	124902835	5030	5030	5030	5030	886
272	20240625	152900	120446255	5060	5060	5060	5060	0
273	20240625	152800	120446255	5060	5060	5060	5060	0
274	20240625	152700	120446255	5060	5060	5060	5060	0
275	20240625	152600	120446255	5060	5060	5060	5060	0
276	20240625	152500	120446255	5060	5060	5060	5060	0
277	20240625	152400	120446255	5060	5060	5060	5060	0
278	20240625	152300	120446255	5060	5060	5060	5060	0
279	20240625	152200	120446255	5060	5060	5060	5060	0
280	20240625	152100	120446255	5060	5060	5060	5060	0
281	20240625	152000	120446255	5060	5060	5060	5060	0
282	20240625	151900	120446255	5060	5060	5060	5060	28
283	20240625	151800	120304575	5060	5060	5060	5060	0
284	20240625	151700	120304575	5060	5060	5060	5060	543
285	20240625	151600	117556995	5060	5060	5060	5060	0
286	20240625	151500	117556995	5060	5060	5060	5060	0
287	20240625	151400	117556995	5060	5060	5060	5060	40
288	20240625	151300	117354595	5060	5060	5060	5060	0
289	20240625	151200	117354595	5060	5060	5060	5060	0
290	20240625	151100	117354595	5060	5060	5060	5060	0
291	20240625	151000	117354595	5060	5060	5060	5060	100
292	20240625	150900	116848595	5060	5060	5060	5060	0
293	20240625	150800	116848595	5060	5060	5060	5060	25
294	20240625	150700	116722095	5070	5070	5070	5070	20
295	20240625	150600	116620695	5070	5070	5070	5070	3
296	20240625	150500	116605485	5070	5070	5070	5070	30
297	20240625	150400	116453385	5070	5070	5070	5070	5
298	20240625	150300	116428035	5070	5070	5070	5070	170
299	20240625	150200	115566135	5060	5060	5060	5060	1
300	20240625	150100	115561075	5070	5070	5070	5070	788
301	20240625	150000	111565915	5070	5070	5070	5070	0
302	20240625	145900	111565915	5070	5070	5070	5070	100
303	20240625	145800	111058915	5060	5060	5060	5060	0
304	20240625	145700	111058915	5060	5060	5060	5060	0
305	20240625	145600	111058915	5060	5060	5060	5060	90
306	20240625	145500	110603515	5060	5060	5060	5060	0
307	20240625	145400	110603515	5060	5060	5060	5060	0
308	20240625	145300	110603515	5060	5040	5060	5040	110
309	20240625	145200	110048505	5040	5040	5040	5040	64
310	20240625	145100	109725945	5050	5050	5050	5050	25
311	20240625	145000	109599695	5050	5050	5050	5050	0
312	20240625	144900	109599695	5050	5050	5050	5050	0
313	20240625	144800	109599695	5050	5050	5050	5050	0
314	20240625	144700	109599695	5050	5050	5050	5050	0
315	20240625	144600	109599695	5050	5050	5050	5050	36
316	20240625	144500	109417895	5050	5050	5050	5050	411
317	20240625	144400	107342345	5020	5020	5020	5020	0
318	20240625	144300	107342345	5020	5020	5020	5020	0
319	20240625	144200	107342345	5020	5020	5020	5020	0
320	20240625	144100	107342345	5020	5020	5020	5020	14
321	20240625	144000	107272065	5020	5020	5020	5020	0
322	20240625	143900	107272065	5020	5020	5020	5020	0
323	20240625	143800	107272065	5020	5020	5020	5020	1
324	20240625	143700	107267045	5020	5020	5020	5020	0
325	20240625	143600	107267045	5020	5020	5020	5020	0
326	20240625	143500	107267045	5020	5020	5020	5020	0
327	20240625	143400	107267045	5020	5020	5020	5020	0
328	20240625	143300	107267045	5020	5020	5020	5020	0
329	20240625	143200	107267045	5020	5020	5020	5020	0
330	20240625	143100	107267045	5020	5020	5020	5020	1
331	20240625	143000	107262025	5050	5040	5050	5040	39
332	20240625	142900	107065255	5040	5040	5040	5040	17
333	20240625	142800	106979575	5040	5040	5040	5040	16
334	20240625	142700	106898935	5040	5040	5040	5040	0
335	20240625	142600	106898935	5040	5040	5040	5040	0
336	20240625	142500	106898935	5040	5040	5040	5040	0
337	20240625	142400	106898935	5040	5040	5040	5040	100
338	20240625	142300	106394935	5040	5040	5040	5040	48
339	20240625	142200	106153015	5010	5010	5010	5010	0
340	20240625	142100	106153015	5010	5010	5010	5010	0
341	20240625	142000	106153015	5010	5010	5010	5010	0
342	20240625	141900	106153015	5010	5010	5010	5010	0
343	20240625	141800	106153015	5010	5010	5010	5010	0
344	20240625	141700	106153015	5010	5010	5010	5010	0
345	20240625	141600	106153015	5010	5010	5010	5010	0
346	20240625	141500	106153015	5010	5010	5010	5010	10
347	20240625	141400	106102915	5000	5000	5000	5000	0
348	20240625	141300	106102915	5000	5000	5000	5000	0
349	20240625	141200	106102915	5000	5000	5000	5000	5
350	20240625	141100	106077915	5000	5000	5000	5000	38
351	20240625	141000	105887915	5000	5010	5010	5000	450
352	20240625	140900	103634565	5010	5020	5020	5010	800
353	20240625	140800	99623525	5040	5040	5040	5040	1
354	20240625	140700	99618485	5020	5030	5030	5020	750
355	20240625	140600	95848965	5050	5050	5050	5050	0
356	20240625	140500	95848965	5050	5050	5050	5050	0
357	20240625	140400	95848965	5050	5050	5050	5050	0
358	20240625	140300	95848965	5050	5050	5050	5050	0
359	20240625	140200	95848965	5050	5050	5050	5050	0
360	20240625	140100	95848965	5050	5050	5050	5050	0
361	20240625	140000	95848965	5050	5050	5050	5050	0
362	20240625	135900	95848965	5050	5050	5050	5050	1
363	20240625	135800	95843915	5030	5030	5030	5030	0
364	20240625	135700	95843915	5030	5030	5030	5030	0
365	20240625	135600	95843915	5030	5030	5030	5030	0
366	20240625	135500	95843915	5030	5030	5030	5030	616
367	20240625	135400	92745435	5030	5030	5030	5030	0
368	20240625	135300	92745435	5030	5030	5030	5030	0
369	20240625	135200	92745435	5030	5030	5030	5030	0
370	20240625	135100	92745435	5030	5030	5030	5030	0
371	20240625	135000	92745435	5030	5030	5030	5030	0
372	20240625	134900	92745435	5030	5030	5030	5030	160
373	20240625	134800	91940635	5020	5020	5020	5020	30
374	20240625	134700	91790035	5020	5020	5020	5020	0
375	20240625	134600	91790035	5020	5020	5020	5020	0
376	20240625	134500	91790035	5020	5020	5020	5020	0
377	20240625	134400	91790035	5020	5020	5020	5020	0
378	20240625	134300	91790035	5020	5020	5020	5020	0
379	20240625	134200	91790035	5020	5020	5020	5020	0
380	20240625	134100	91790035	5020	5020	5020	5020	0
381	20240625	134000	91790035	5020	5020	5020	5020	0
382	20240625	133900	91790035	5020	5020	5020	5020	0
383	20240625	133800	91790035	5020	5020	5020	5020	0
384	20240625	133700	91790035	5020	5020	5020	5020	0
385	20240625	133600	91790035	5020	5030	5030	5020	50
386	20240625	133500	91539015	5050	5050	5050	5050	0
387	20240625	133400	91539015	5050	5050	5050	5050	0
388	20240625	133300	91539015	5050	5050	5050	5050	0
389	20240625	133200	91539015	5050	5050	5050	5050	0
390	20240625	133100	91539015	5050	5050	5050	5050	0
391	20240625	133000	91539015	5050	5050	5050	5050	0
392	20240625	132900	91539015	5050	5050	5050	5050	0
393	20240625	132800	91539015	5050	5050	5050	5050	0
394	20240625	132700	91539015	5050	5050	5050	5050	0
395	20240625	132600	91539015	5050	5050	5050	5050	39
396	20240625	132500	91342065	5050	5050	5050	5050	0
397	20240625	132400	91342065	5050	5050	5050	5050	0
398	20240625	132300	91342065	5050	5050	5050	5050	0
399	20240625	132200	91342065	5050	5050	5050	5050	1
400	20240625	132100	91337015	5020	5020	5020	5020	0
401	20240625	132000	91337015	5020	5020	5020	5020	0
402	20240625	131900	91337015	5020	5020	5020	5020	0
403	20240625	131800	91337015	5020	5020	5020	5020	2
404	20240625	131700	91326975	5020	5020	5020	5020	0
405	20240625	131600	91326975	5020	5050	5050	5020	2
406	20240625	131500	91316905	5050	5050	5050	5050	11
407	20240625	131400	91261355	5050	5050	5050	5050	0
408	20240625	131300	91261355	5050	5050	5050	5050	0
409	20240625	131200	91261355	5050	5050	5050	5050	0
410	20240625	131100	91261355	5050	5050	5050	5050	0
411	20240625	131000	91261355	5050	5050	5050	5050	0
412	20240625	130900	91261355	5050	5050	5050	5050	0
413	20240625	130800	91261355	5050	5050	5050	5050	1
414	20240625	130700	91256305	5050	5050	5050	5050	0
415	20240625	130600	91256305	5050	5050	5050	5050	0
416	20240625	130500	91256305	5050	5050	5050	5050	0
417	20240625	130400	91256305	5050	5050	5050	5050	0
418	20240625	130300	91256305	5050	5050	5050	5050	0
419	20240625	130200	91256305	5050	5020	5050	5020	3
420	20240625	130100	91241215	5020	5020	5020	5020	0
421	20240625	130000	91241215	5020	5020	5020	5020	0
422	20240625	125900	91241215	5020	5020	5020	5020	0
423	20240625	125800	91241215	5020	5020	5020	5020	0
424	20240625	125700	91241215	5020	5020	5020	5020	0
425	20240625	125600	91241215	5020	5020	5020	5020	70
426	20240625	125500	90889815	5020	5020	5020	5020	0
427	20240625	125400	90889815	5020	5020	5020	5020	0
428	20240625	125300	90889815	5020	5020	5020	5020	150
429	20240625	125200	90136815	5020	5020	5020	5020	170
430	20240625	125100	89283415	5050	5050	5050	5050	0
431	20240625	125000	89283415	5050	5050	5050	5050	0
432	20240625	124900	89283415	5050	5050	5050	5050	0
433	20240625	124800	89283415	5050	5050	5050	5050	0
434	20240625	124700	89283415	5050	5050	5050	5050	0
435	20240625	124600	89283415	5050	5050	5050	5050	0
436	20240625	124500	89283415	5050	5050	5050	5050	0
437	20240625	124400	89283415	5050	5050	5050	5050	0
438	20240625	124300	89283415	5050	5050	5050	5050	0
439	20240625	124200	89283415	5050	5050	5050	5050	0
440	20240625	124100	89283415	5050	5050	5050	5050	15
441	20240625	124000	89207665	5050	5050	5050	5050	0
442	20240625	123900	89207665	5050	5050	5050	5050	0
443	20240625	123800	89207665	5050	5050	5050	5050	0
444	20240625	123700	89207665	5050	5050	5050	5050	0
445	20240625	123600	89207665	5050	5050	5050	5050	0
446	20240625	123500	89207665	5050	5050	5050	5050	0
447	20240625	123400	89207665	5050	5050	5050	5050	1
448	20240625	123300	89202615	5020	5020	5020	5020	49
449	20240625	123200	88956635	5050	5050	5050	5050	0
450	20240625	123100	88956635	5050	5050	5050	5050	0
451	20240625	123000	88956635	5050	5050	5050	5050	0
452	20240625	122900	88956635	5050	5050	5050	5050	0
453	20240625	122800	88956635	5050	5050	5050	5050	0
454	20240625	122700	88956635	5050	5050	5050	5050	0
455	20240625	122600	88956635	5050	5050	5050	5050	0
456	20240625	122500	88956635	5050	5050	5050	5050	0
457	20240625	122400	88956635	5050	5050	5050	5050	230
458	20240625	122300	87795135	5050	5050	5050	5050	4
459	20240625	122200	87774935	5050	5050	5050	5050	1
460	20240625	122100	87769885	5010	5010	5010	5010	0
461	20240625	122000	87769885	5010	5010	5010	5010	0
462	20240625	121900	87769885	5010	5010	5010	5010	1
463	20240625	121800	87764875	5050	5050	5050	5050	1
464	20240625	121700	87759825	5010	5010	5010	5010	0
465	20240625	121600	87759825	5010	5010	5010	5010	0
466	20240625	121500	87759825	5010	5050	5050	5010	397
467	20240625	121400	85765745	5030	5030	5030	5030	0
468	20240625	121300	85765745	5030	5030	5030	5030	0
469	20240625	121200	85765745	5030	5030	5030	5030	0
470	20240625	121100	85765745	5030	5030	5030	5030	0
471	20240625	121000	85765745	5030	5030	5030	5030	0
472	20240625	120900	85765745	5030	5030	5030	5030	0
473	20240625	120800	85765745	5030	5030	5030	5030	0
474	20240625	120700	85765745	5030	5030	5030	5030	0
475	20240625	120600	85765745	5030	5030	5030	5030	0
476	20240625	120500	85765745	5030	5030	5030	5030	0
477	20240625	120400	85765745	5030	5030	5030	5030	0
478	20240625	120300	85765745	5030	5030	5030	5030	100
479	20240625	120200	85262745	5030	5030	5030	5030	0
480	20240625	120100	85262745	5030	5030	5030	5030	22
481	20240625	120000	85152085	5030	5030	5030	5030	1
482	20240625	115900	85147055	5050	5050	5050	5050	0
483	20240625	115800	85147055	5050	5050	5050	5050	10
484	20240625	115700	85096555	5030	5030	5030	5030	1
485	20240625	115600	85091525	5030	5030	5030	5030	59
486	20240625	115500	84794755	5040	5030	5040	5030	44
487	20240625	115400	84573005	5040	5040	5040	5040	30
488	20240625	115300	84421805	5050	5050	5050	5050	0
489	20240625	115200	84421805	5050	5050	5050	5050	0
490	20240625	115100	84421805	5050	5050	5050	5050	0
491	20240625	115000	84421805	5050	5050	5050	5050	0
492	20240625	114900	84421805	5050	5050	5050	5050	50
493	20240625	114800	84169305	5050	5050	5050	5050	0
494	20240625	114700	84169305	5050	5050	5050	5050	0
495	20240625	114600	84169305	5050	5050	5050	5050	0
496	20240625	114500	84169305	5050	5050	5050	5050	0
497	20240625	114400	84169305	5050	5050	5050	5050	0
498	20240625	114300	84169305	5050	5050	5050	5050	25
499	20240625	114200	84043055	5050	5050	5050	5050	0
500	20240625	114100	84043055	5050	5050	5050	5050	0
501	20240625	114000	84043055	5050	5050	5050	5050	0
502	20240625	113900	84043055	5050	5040	5050	5040	548
503	20240625	113800	81280655	5050	5050	5050	5050	0
504	20240625	113700	81280655	5050	5050	5050	5050	0
505	20240625	113600	81280655	5050	5050	5050	5050	0
506	20240625	113500	81280655	5050	5050	5050	5050	0
507	20240625	113400	81280655	5050	5050	5050	5050	129
508	20240625	113300	80629205	5050	5050	5050	5050	0
509	20240625	113200	80629205	5050	5050	5050	5050	0
510	20240625	113100	80629205	5050	5050	5050	5050	0
511	20240625	113000	80629205	5050	5050	5050	5050	1
512	20240625	112900	80624155	5080	5080	5080	5080	10
513	20240625	112800	80573355	5080	5080	5080	5080	0
514	20240625	112700	80573355	5080	5080	5080	5080	0
515	20240625	112600	80573355	5080	5080	5080	5080	0
516	20240625	112500	80573355	5080	5080	5080	5080	0
517	20240625	112400	80573355	5080	5080	5080	5080	590
518	20240625	112300	77576155	5080	5080	5080	5080	0
519	20240625	112200	77576155	5080	5080	5080	5080	0
520	20240625	112100	77576155	5080	5080	5080	5080	0
521	20240625	112000	77576155	5080	5080	5080	5080	0
522	20240625	111900	77576155	5080	5080	5080	5080	0
523	20240625	111800	77576155	5080	5080	5080	5080	0
524	20240625	111700	77576155	5080	5080	5080	5080	0
525	20240625	111600	77576155	5080	5080	5080	5080	1
526	20240625	111500	77571075	5080	5080	5080	5080	0
527	20240625	111400	77571075	5080	5080	5080	5080	1
528	20240625	111300	77565995	5050	5050	5050	5050	0
529	20240625	111200	77565995	5050	5050	5050	5050	0
530	20240625	111100	77565995	5050	5050	5050	5050	0
531	20240625	111000	77565995	5050	5050	5050	5050	0
532	20240625	110900	77565995	5050	5050	5050	5050	0
533	20240625	110800	77565995	5050	5050	5050	5050	64
534	20240625	110700	77242795	5080	5080	5080	5080	0
535	20240625	110600	77242795	5080	5080	5080	5080	1
536	20240625	110500	77237715	5050	5050	5050	5050	0
537	20240625	110400	77237715	5050	5050	5050	5050	0
538	20240625	110300	77237715	5050	5050	5050	5050	0
539	20240625	110200	77237715	5050	5050	5050	5050	0
540	20240625	110100	77237715	5050	5050	5050	5050	1
541	20240625	110000	77232665	5050	5050	5050	5050	0
542	20240625	105900	77232665	5050	5050	5050	5050	0
543	20240625	105800	77232665	5050	5050	5050	5050	0
544	20240625	105700	77232665	5050	5050	5050	5050	0
545	20240625	105600	77232665	5050	5050	5050	5050	0
546	20240625	105500	77232665	5050	5050	5050	5050	0
547	20240625	105400	77232665	5050	5050	5050	5050	0
548	20240625	105300	77232665	5050	5080	5080	5050	5
549	20240625	105200	77207355	5090	5090	5090	5090	0
550	20240625	105100	77207355	5090	5090	5090	5090	0
551	20240625	105000	77207355	5090	5090	5090	5090	1
552	20240625	104900	77202265	5100	5100	5100	5100	0
553	20240625	104800	77202265	5100	5100	5100	5100	2
554	20240625	104700	77192065	5110	5110	5110	5110	0
555	20240625	104600	77192065	5110	5110	5110	5110	0
556	20240625	104500	77192065	5110	5110	5110	5110	0
557	20240625	104400	77192065	5110	5110	5110	5110	0
558	20240625	104300	77192065	5110	5110	5110	5110	0
559	20240625	104200	77192065	5110	5070	5110	5070	75
560	20240625	104100	76810295	5120	5120	5120	5120	0
561	20240625	104000	76810295	5120	5120	5120	5120	30
562	20240625	103900	76656695	5120	5120	5120	5120	0
563	20240625	103800	76656695	5120	5070	5120	5070	152
564	20240625	103700	75884765	5080	5080	5080	5080	1
565	20240625	103600	75879685	5130	5130	5130	5130	130
566	20240625	103500	75212785	5130	5120	5130	5120	608
567	20240625	103400	72097615	5110	5110	5110	5110	585
568	20240625	103300	69108265	5060	5060	5060	5060	6
569	20240625	103200	69077905	5100	5100	5100	5100	58
570	20240625	103100	68782105	5100	5070	5100	5070	680
571	20240625	103000	65319345	5080	5070	5080	5070	886
572	20240625	102900	60823295	5070	5070	5070	5070	0
573	20240625	102800	60823295	5070	5070	5070	5070	100
574	20240625	102700	60316295	5070	5070	5070	5070	0
575	20240625	102600	60316295	5070	5070	5070	5070	0
576	20240625	102500	60316295	5070	5070	5070	5070	181
577	20240625	102400	59398625	5060	5050	5060	5050	377
578	20240625	102300	57492455	5040	5030	5040	5030	709
579	20240625	102200	53920295	5030	5020	5030	5000	423
580	20240625	102100	51797245	5020	5010	5020	5010	1361
581	20240625	102000	44968135	5010	5010	5010	5010	0
582	20240625	101900	44968135	5010	5010	5010	5010	50
583	20240625	101800	44717635	5010	5010	5010	5010	0
584	20240625	101700	44717635	5010	5010	5010	5010	180
585	20240625	101600	43815835	5000	5000	5000	5000	0
586	20240625	101500	43815835	5000	5000	5000	5000	0
587	20240625	101400	43815835	5000	5000	5000	5000	0
588	20240625	101300	43815835	5000	5000	5000	5000	0
589	20240625	101200	43815835	5000	5000	5000	5000	0
590	20240625	101100	43815835	5000	5000	5000	5000	0
591	20240625	101000	43815835	5000	5000	5000	5000	0
592	20240625	100900	43815835	5000	5000	5000	5000	80
593	20240625	100800	43415835	4995	5000	5000	4995	551
594	20240625	100700	40663045	5010	5010	5010	5010	0
595	20240625	100600	40663045	5010	5010	5010	5010	0
596	20240625	100500	40663045	5010	5010	5010	5010	0
597	20240625	100400	40663045	5010	5010	5010	5010	0
598	20240625	100300	40663045	5010	5010	5010	5010	0
599	20240625	100200	40663045	5010	5000	5010	5000	162
600	20240625	100100	39853035	5010	5010	5010	5010	0
601	20240625	100000	39853035	5010	5010	5010	5010	1
602	20240625	095900	39848025	5000	5010	5010	5000	15
603	20240625	095800	39773005	5000	5000	5000	5000	0
604	20240625	095700	39773005	5000	5000	5000	5000	299
605	20240625	095600	38278005	5010	5000	5010	5000	15
606	20240625	095500	38202865	5000	5000	5000	5000	0
607	20240625	095400	38202865	5000	5000	5000	5000	0
608	20240625	095300	38202865	5000	5000	5000	5000	0
609	20240625	095200	38202865	5000	5000	5000	5000	0
610	20240625	095100	38202865	5000	5000	5000	5000	1
611	20240625	095000	38197865	5020	5020	5020	5020	0
612	20240625	094900	38197865	5020	5020	5020	5020	0
613	20240625	094800	38197865	5020	5020	5020	5020	0
614	20240625	094700	38197865	5020	5020	5020	5020	0
615	20240625	094600	38197865	5020	5020	5020	5020	1
616	20240625	094500	38192845	5000	5020	5020	5000	18
617	20240625	094400	38102605	5020	5020	5020	5020	25
618	20240625	094300	37977105	5020	5010	5020	5010	101
619	20240625	094200	37471085	4995	4995	4995	4995	0
620	20240625	094100	37471085	4995	4995	4995	4995	0
621	20240625	094000	37471085	4995	4995	4995	4995	1178
622	20240625	093900	31586975	4995	4995	4995	4995	0
623	20240625	093800	31586975	4995	4995	4995	4995	0
624	20240625	093700	31586975	4995	4995	5020	4995	7
625	20240625	093600	31551885	5020	4995	5020	4995	112
626	20240625	093500	30989670	5020	5020	5020	5020	282
627	20240625	093400	29574030	5020	5020	5020	5020	202
628	20240625	093300	28559990	5020	4995	5020	4995	105
629	20240625	093200	28035390	4995	5010	5020	4995	51
630	20240625	093100	27779695	5020	5020	5020	5020	0
631	20240625	093000	27779695	5020	5000	5020	4995	11
632	20240625	092900	27724520	5000	5000	5000	5000	80
633	20240625	092800	27324520	5000	5030	5030	5000	3
634	20240625	092700	27309470	5020	5020	5020	5020	2
635	20240625	092600	27299430	5010	5010	5010	5010	133
636	20240625	092500	26633100	5010	5010	5010	5010	10
637	20240625	092400	26583000	5000	5000	5000	5000	0
638	20240625	092300	26583000	5000	5020	5030	5000	4
639	20240625	092200	26562940	5000	5000	5000	5000	1
640	20240625	092100	26557940	5030	5000	5030	5000	4
641	20240625	092000	26537890	5030	5010	5030	5000	502
642	20240625	091900	24018010	4995	4995	4995	4995	0
643	20240625	091800	24018010	4995	4995	4995	4995	0
644	20240625	091700	24018010	4995	4995	4995	4995	1
645	20240625	091600	24013015	5010	5000	5020	4995	12
646	20240625	091500	23952870	5020	5000	5020	4995	555
647	20240625	091400	21176825	5000	5000	5000	5000	2
648	20240625	091300	21166825	5000	5000	5000	5000	96
649	20240625	091200	20686825	5000	5000	5000	5000	0
650	20240625	091100	20686825	5000	5010	5010	5000	2
651	20240625	091000	20676815	5000	5000	5000	5000	0
652	20240625	090900	20676815	5000	5000	5010	5000	95
653	20240625	090800	20200975	5000	5000	5000	5000	1
654	20240625	090700	20195975	5000	5000	5000	5000	1
655	20240625	090600	20190975	5010	5010	5010	4980	8
656	20240625	090500	20150985	4980	5010	5010	4980	2
657	20240625	090400	20140995	5000	5010	5010	4980	5
658	20240625	090300	20116005	4970	4970	4970	4970	0
659	20240625	090200	20116005	4970	4970	4970	4970	0
660	20240625	090100	20116005	4970	5000	5000	4970	669
661	20240625	090000	16771035	5000	4965	5000	4965	3374