KissMeData/100220/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200600	135773585	4980	4980	4980	4980	2748
3	20240617	200500	135773585	4980	4980	4980	4980	0
4	20240617	200400	135773585	4980	4980	4980	4980	0
5	20240617	200300	135773585	4980	4980	4980	4980	0
6	20240617	200200	135773585	4980	4980	4980	4980	0
7	20240617	200100	135773585	4980	4980	4980	4980	0
8	20240617	200000	135773585	4980	4980	4980	4980	0
9	20240617	195900	135773585	4980	4980	4980	4980	0
10	20240617	195800	135773585	4980	4980	4980	4980	0
11	20240617	195700	135773585	4980	4980	4980	4980	0
12	20240617	195600	135773585	4980	4980	4980	4980	0
13	20240617	195500	135773585	4980	4980	4980	4980	0
14	20240617	195400	135773585	4980	4980	4980	4980	0
15	20240617	195300	135773585	4980	4980	4980	4980	0
16	20240617	195200	135773585	4980	4980	4980	4980	0
17	20240617	195100	135773585	4980	4980	4980	4980	0
18	20240617	195000	135773585	4980	4980	4980	4980	0
19	20240617	194900	135773585	4980	4980	4980	4980	0
20	20240617	194800	135773585	4980	4980	4980	4980	0
21	20240617	194700	135773585	4980	4980	4980	4980	0
22	20240617	194600	135773585	4980	4980	4980	4980	0
23	20240617	194500	135773585	4980	4980	4980	4980	0
24	20240617	194400	135773585	4980	4980	4980	4980	0
25	20240617	194300	135773585	4980	4980	4980	4980	0
26	20240617	194200	135773585	4980	4980	4980	4980	0
27	20240617	194100	135773585	4980	4980	4980	4980	0
28	20240617	194000	135773585	4980	4980	4980	4980	0
29	20240617	193900	135773585	4980	4980	4980	4980	0
30	20240617	193800	135773585	4980	4980	4980	4980	0
31	20240617	193700	135773585	4980	4980	4980	4980	0
32	20240617	193600	135773585	4980	4980	4980	4980	2748
33	20240617	193500	135773585	4980	4980	4980	4980	0
34	20240617	193400	135773585	4980	4980	4980	4980	0
35	20240617	193300	135773585	4980	4980	4980	4980	0
36	20240617	193200	135773585	4980	4980	4980	4980	0
37	20240617	193100	135773585	4980	4980	4980	4980	0
38	20240617	193000	135773585	4980	4980	4980	4980	0
39	20240617	192900	135773585	4980	4980	4980	4980	0
40	20240617	192800	135773585	4980	4980	4980	4980	0
41	20240617	192700	135773585	4980	4980	4980	4980	0
42	20240617	192600	135773585	4980	4980	4980	4980	0
43	20240617	192500	135773585	4980	4980	4980	4980	0
44	20240617	192400	135773585	4980	4980	4980	4980	0
45	20240617	192300	135773585	4980	4980	4980	4980	0
46	20240617	192200	135773585	4980	4980	4980	4980	0
47	20240617	192100	135773585	4980	4980	4980	4980	0
48	20240617	192000	135773585	4980	4980	4980	4980	0
49	20240617	191900	135773585	4980	4980	4980	4980	0
50	20240617	191800	135773585	4980	4980	4980	4980	0
51	20240617	191700	135773585	4980	4980	4980	4980	0
52	20240617	191600	135773585	4980	4980	4980	4980	0
53	20240617	191500	135773585	4980	4980	4980	4980	0
54	20240617	191400	135773585	4980	4980	4980	4980	0
55	20240617	191300	135773585	4980	4980	4980	4980	0
56	20240617	191200	135773585	4980	4980	4980	4980	0
57	20240617	191100	135773585	4980	4980	4980	4980	0
58	20240617	191000	135773585	4980	4980	4980	4980	0
59	20240617	190900	135773585	4980	4980	4980	4980	0
60	20240617	190800	135773585	4980	4980	4980	4980	0
61	20240617	190700	135773585	4980	4980	4980	4980	0
62	20240617	190600	135773585	4980	4980	4980	4980	2748
63	20240617	190500	135773585	4980	4980	4980	4980	0
64	20240617	190400	135773585	4980	4980	4980	4980	0
65	20240617	190300	135773585	4980	4980	4980	4980	0
66	20240617	190200	135773585	4980	4980	4980	4980	0
67	20240617	190100	135773585	4980	4980	4980	4980	0
68	20240617	190000	135773585	4980	4980	4980	4980	0
69	20240617	185900	135773585	4980	4980	4980	4980	0
70	20240617	185800	135773585	4980	4980	4980	4980	0
71	20240617	185700	135773585	4980	4980	4980	4980	0
72	20240617	185600	135773585	4980	4980	4980	4980	0
73	20240617	185500	135773585	4980	4980	4980	4980	0
74	20240617	185400	135773585	4980	4980	4980	4980	0
75	20240617	185300	135773585	4980	4980	4980	4980	0
76	20240617	185200	135773585	4980	4980	4980	4980	0
77	20240617	185100	135773585	4980	4980	4980	4980	0
78	20240617	185000	135773585	4980	4980	4980	4980	0
79	20240617	184900	135773585	4980	4980	4980	4980	0
80	20240617	184800	135773585	4980	4980	4980	4980	0
81	20240617	184700	135773585	4980	4980	4980	4980	0
82	20240617	184600	135773585	4980	4980	4980	4980	0
83	20240617	184500	135773585	4980	4980	4980	4980	0
84	20240617	184400	135773585	4980	4980	4980	4980	0
85	20240617	184300	135773585	4980	4980	4980	4980	0
86	20240617	184200	135773585	4980	4980	4980	4980	0
87	20240617	184100	135773585	4980	4980	4980	4980	0
88	20240617	184000	135773585	4980	4980	4980	4980	0
89	20240617	183900	135773585	4980	4980	4980	4980	0
90	20240617	183800	135773585	4980	4980	4980	4980	0
91	20240617	183700	135773585	4980	4980	4980	4980	0
92	20240617	183600	135773585	4980	4980	4980	4980	2748
93	20240617	183500	135773585	4980	4980	4980	4980	0
94	20240617	183400	135773585	4980	4980	4980	4980	0
95	20240617	183300	135773585	4980	4980	4980	4980	0
96	20240617	183200	135773585	4980	4980	4980	4980	0
97	20240617	183100	135773585	4980	4980	4980	4980	0
98	20240617	183000	135773585	4980	4980	4980	4980	0
99	20240617	182900	135773585	4980	4980	4980	4980	0
100	20240617	182800	135773585	4980	4980	4980	4980	0
101	20240617	182700	135773585	4980	4980	4980	4980	0
102	20240617	182600	135773585	4980	4980	4980	4980	0
103	20240617	182500	135773585	4980	4980	4980	4980	0
104	20240617	182400	135773585	4980	4980	4980	4980	0
105	20240617	182300	135773585	4980	4980	4980	4980	0
106	20240617	182200	135773585	4980	4980	4980	4980	0
107	20240617	182100	135773585	4980	4980	4980	4980	0
108	20240617	182000	135773585	4980	4980	4980	4980	0
109	20240617	181900	135773585	4980	4980	4980	4980	0
110	20240617	181800	135773585	4980	4980	4980	4980	0
111	20240617	181700	135773585	4980	4980	4980	4980	0
112	20240617	181600	135773585	4980	4980	4980	4980	0
113	20240617	181500	135773585	4980	4980	4980	4980	0
114	20240617	181400	135773585	4980	4980	4980	4980	0
115	20240617	181300	135773585	4980	4980	4980	4980	0
116	20240617	181200	135773585	4980	4980	4980	4980	0
117	20240617	181100	135773585	4980	4980	4980	4980	0
118	20240617	181000	135773585	4980	4980	4980	4980	0
119	20240617	180900	135773585	4980	4980	4980	4980	0
120	20240617	180800	135773585	4980	4980	4980	4980	0
121	20240617	180700	135773585	4980	4980	4980	4980	0
122	20240617	180600	135773585	4980	4980	4980	4980	2748
123	20240617	180500	135773585	4980	4980	4980	4980	0
124	20240617	180400	135773585	4980	4980	4980	4980	0
125	20240617	180300	135773585	4980	4980	4980	4980	0
126	20240617	180200	135773585	4980	4980	4980	4980	0
127	20240617	180100	135773585	4980	4980	4980	4980	0
128	20240617	180000	135773585	4980	4980	4980	4980	0
129	20240617	175900	135773585	4980	4980	4980	4980	0
130	20240617	175800	135773585	4980	4980	4980	4980	0
131	20240617	175700	135773585	4980	4980	4980	4980	0
132	20240617	175600	135773585	4980	4980	4980	4980	0
133	20240617	175500	135773585	4980	4980	4980	4980	0
134	20240617	175400	135773585	4980	4980	4980	4980	0
135	20240617	175300	135773585	4980	4980	4980	4980	0
136	20240617	175200	135773585	4980	4980	4980	4980	0
137	20240617	175100	135773585	4980	4980	4980	4980	0
138	20240617	175000	135773585	4980	4980	4980	4980	0
139	20240617	174900	135773585	4980	4980	4980	4980	0
140	20240617	174800	135773585	4980	4980	4980	4980	0
141	20240617	174700	135773585	4980	4980	4980	4980	0
142	20240617	174600	135773585	4980	4980	4980	4980	0
143	20240617	174500	135773585	4980	4980	4980	4980	0
144	20240617	174400	135773585	4980	4980	4980	4980	0
145	20240617	174300	135773585	4980	4980	4980	4980	0
146	20240617	174200	135773585	4980	4980	4980	4980	0
147	20240617	174100	135773585	4980	4980	4980	4980	0
148	20240617	174000	135773585	4980	4980	4980	4980	0
149	20240617	173900	135773585	4980	4980	4980	4980	0
150	20240617	173800	135773585	4980	4980	4980	4980	0
151	20240617	173700	135773585	4980	4980	4980	4980	0
152	20240617	173600	135773585	4980	4980	4980	4980	2748
153	20240617	173500	135773585	4980	4980	4980	4980	0
154	20240617	173400	135773585	4980	4980	4980	4980	0
155	20240617	173300	135773585	4980	4980	4980	4980	0
156	20240617	173200	135773585	4980	4980	4980	4980	0
157	20240617	173100	135773585	4980	4980	4980	4980	0
158	20240617	173000	135773585	4980	4980	4980	4980	0
159	20240617	172900	135773585	4980	4980	4980	4980	0
160	20240617	172800	135773585	4980	4980	4980	4980	0
161	20240617	172700	135773585	4980	4980	4980	4980	0
162	20240617	172600	135773585	4980	4980	4980	4980	0
163	20240617	172500	135773585	4980	4980	4980	4980	0
164	20240617	172400	135773585	4980	4980	4980	4980	0
165	20240617	172300	135773585	4980	4980	4980	4980	0
166	20240617	172200	135773585	4980	4980	4980	4980	0
167	20240617	172100	135773585	4980	4980	4980	4980	0
168	20240617	172000	135773585	4980	4980	4980	4980	0
169	20240617	171900	135773585	4980	4980	4980	4980	0
170	20240617	171800	135773585	4980	4980	4980	4980	0
171	20240617	171700	135773585	4980	4980	4980	4980	0
172	20240617	171600	135773585	4980	4980	4980	4980	0
173	20240617	171500	135773585	4980	4980	4980	4980	0
174	20240617	171400	135773585	4980	4980	4980	4980	0
175	20240617	171300	135773585	4980	4980	4980	4980	0
176	20240617	171200	135773585	4980	4980	4980	4980	0
177	20240617	171100	135773585	4980	4980	4980	4980	0
178	20240617	171000	135773585	4980	4980	4980	4980	0
179	20240617	170900	135773585	4980	4980	4980	4980	0
180	20240617	170800	135773585	4980	4980	4980	4980	0
181	20240617	170700	135773585	4980	4980	4980	4980	0
182	20240617	170600	135773585	4980	4980	4980	4980	2748
183	20240617	170500	135773585	4980	4980	4980	4980	0
184	20240617	170400	135773585	4980	4980	4980	4980	0
185	20240617	170300	135773585	4980	4980	4980	4980	0
186	20240617	170200	135773585	4980	4980	4980	4980	0
187	20240617	170100	135773585	4980	4980	4980	4980	0
188	20240617	170000	135773585	4980	4980	4980	4980	0
189	20240617	165900	135773585	4980	4980	4980	4980	0
190	20240617	165800	135773585	4980	4980	4980	4980	0
191	20240617	165700	135773585	4980	4980	4980	4980	0
192	20240617	165600	135773585	4980	4980	4980	4980	0
193	20240617	165500	135773585	4980	4980	4980	4980	0
194	20240617	165400	135773585	4980	4980	4980	4980	0
195	20240617	165300	135773585	4980	4980	4980	4980	0
196	20240617	165200	135773585	4980	4980	4980	4980	0
197	20240617	165100	135773585	4980	4980	4980	4980	0
198	20240617	165000	135773585	4980	4980	4980	4980	0
199	20240617	164900	135773585	4980	4980	4980	4980	0
200	20240617	164800	135773585	4980	4980	4980	4980	0
201	20240617	164700	135773585	4980	4980	4980	4980	0
202	20240617	164600	135773585	4980	4980	4980	4980	0
203	20240617	164500	135773585	4980	4980	4980	4980	0
204	20240617	164400	135773585	4980	4980	4980	4980	0
205	20240617	164300	135773585	4980	4980	4980	4980	0
206	20240617	164200	135773585	4980	4980	4980	4980	0
207	20240617	164100	135773585	4980	4980	4980	4980	0
208	20240617	164000	135773585	4980	4980	4980	4980	0
209	20240617	163900	135773585	4980	4980	4980	4980	0
210	20240617	163800	135773585	4980	4980	4980	4980	0
211	20240617	163700	135773585	4980	4980	4980	4980	0
212	20240617	163600	135773585	4980	4980	4980	4980	2748
213	20240617	163500	135773585	4980	4980	4980	4980	0
214	20240617	163400	135773585	4980	4980	4980	4980	0
215	20240617	163300	135773585	4980	4980	4980	4980	0
216	20240617	163200	135773585	4980	4980	4980	4980	0
217	20240617	163100	135773585	4980	4980	4980	4980	0
218	20240617	163000	135773585	4980	4980	4980	4980	0
219	20240617	162900	135773585	4980	4980	4980	4980	0
220	20240617	162800	135773585	4980	4980	4980	4980	0
221	20240617	162700	135773585	4980	4980	4980	4980	0
222	20240617	162600	135773585	4980	4980	4980	4980	0
223	20240617	162500	135773585	4980	4980	4980	4980	0
224	20240617	162400	135773585	4980	4980	4980	4980	0
225	20240617	162300	135773585	4980	4980	4980	4980	0
226	20240617	162200	135773585	4980	4980	4980	4980	0
227	20240617	162100	135773585	4980	4980	4980	4980	0
228	20240617	162000	135773585	4980	4980	4980	4980	0
229	20240617	161900	135773585	4980	4980	4980	4980	0
230	20240617	161800	135773585	4980	4980	4980	4980	0
231	20240617	161700	135773585	4980	4980	4980	4980	0
232	20240617	161600	135773585	4980	4980	4980	4980	0
233	20240617	161500	135773585	4980	4980	4980	4980	0
234	20240617	161400	135773585	4980	4980	4980	4980	0
235	20240617	161300	135773585	4980	4980	4980	4980	0
236	20240617	161200	135773585	4980	4980	4980	4980	0
237	20240617	161100	135773585	4980	4980	4980	4980	0
238	20240617	161000	135773585	4980	4980	4980	4980	0
239	20240617	160900	135773585	4980	4980	4980	4980	0
240	20240617	160800	135773585	4980	4980	4980	4980	0
241	20240617	160700	135773585	4980	4980	4980	4980	0
242	20240617	160600	135773585	4980	4980	4980	4980	2748
243	20240617	160500	135773585	4980	4980	4980	4980	0
244	20240617	160400	135773585	4980	4980	4980	4980	0
245	20240617	160300	135773585	4980	4980	4980	4980	0
246	20240617	160200	135773585	4980	4980	4980	4980	0
247	20240617	160100	135773585	4980	4980	4980	4980	0
248	20240617	160000	135773585	4980	4980	4980	4980	0
249	20240617	155900	135773585	4980	4980	4980	4980	0
250	20240617	155800	135773585	4980	4980	4980	4980	0
251	20240617	155700	135773585	4980	4980	4980	4980	0
252	20240617	155600	135773585	4980	4980	4980	4980	0
253	20240617	155500	135773585	4980	4980	4980	4980	0
254	20240617	155400	135773585	4980	4980	4980	4980	0
255	20240617	155300	135773585	4980	4980	4980	4980	0
256	20240617	155200	135773585	4980	4980	4980	4980	0
257	20240617	155100	135773585	4980	4980	4980	4980	0
258	20240617	155000	135773585	4980	4980	4980	4980	0
259	20240617	154900	135773585	4980	4980	4980	4980	0
260	20240617	154800	135773585	4980	4980	4980	4980	0
261	20240617	154700	135773585	4980	4980	4980	4980	0
262	20240617	154600	135773585	4980	4980	4980	4980	0
263	20240617	154500	135773585	4980	4980	4980	4980	0
264	20240617	154400	135773585	4980	4980	4980	4980	0
265	20240617	154300	135773585	4980	4980	4980	4980	0
266	20240617	154200	135773585	4980	4980	4980	4980	0
267	20240617	154100	135773585	4980	4980	4980	4980	0
268	20240617	154000	135773585	4980	4980	4980	4980	0
269	20240617	153900	135773585	4980	4980	4980	4980	0
270	20240617	153800	135773585	4980	4980	4980	4980	0
271	20240617	153700	135773585	4980	4980	4980	4980	0
272	20240617	153600	135773585	4980	4980	4980	4980	2748
273	20240617	153500	135773585	4980	4980	4980	4980	0
274	20240617	153400	135773585	4980	4980	4980	4980	0
275	20240617	153300	135773585	4980	4980	4980	4980	0
276	20240617	153200	135773585	4980	4980	4980	4980	0
277	20240617	153100	135773585	4980	4980	4980	4980	0
278	20240617	153000	135773585	4980	4980	4980	4980	2748
279	20240617	152900	122088545	4985	4985	4985	4985	0
280	20240617	152800	122088545	4985	4985	4985	4985	0
281	20240617	152700	122088545	4985	4985	4985	4985	0
282	20240617	152600	122088545	4985	4985	4985	4985	0
283	20240617	152500	122088545	4985	4985	4985	4985	0
284	20240617	152400	122088545	4985	4985	4985	4985	0
285	20240617	152300	122088545	4985	4985	4985	4985	0
286	20240617	152200	122088545	4985	4985	4985	4985	0
287	20240617	152100	122088545	4985	4985	4985	4985	0
288	20240617	152000	122088545	4985	4985	4985	4985	0
289	20240617	151900	122088545	4985	4985	4990	4985	3
290	20240617	151800	122073585	5010	5010	5010	5010	0
291	20240617	151700	122073585	5010	4985	5010	4980	259
292	20240617	151600	120783155	5010	5010	5010	5010	1
293	20240617	151500	120778145	5010	4985	5010	4985	33
294	20240617	151400	120613565	4985	4985	4985	4985	6
295	20240617	151300	120583655	4985	4985	4985	4985	0
296	20240617	151200	120583655	4985	4985	4985	4985	1
297	20240617	151100	120578670	4985	4985	4985	4985	972
298	20240617	151000	115733250	4985	4990	4990	4985	500
299	20240617	150900	113239965	4990	4990	4990	4990	0
300	20240617	150800	113239965	4990	4990	4990	4990	0
301	20240617	150700	113239965	4990	4990	4990	4990	0
302	20240617	150600	113239965	4990	4990	4990	4990	0
303	20240617	150500	113239965	4990	4990	4990	4990	0
304	20240617	150400	113239965	4990	4990	4990	4990	0
305	20240617	150300	113239965	4990	4990	4990	4990	0
306	20240617	150200	113239965	4990	4990	4990	4990	0
307	20240617	150100	113239965	4990	4990	4990	4990	0
308	20240617	150000	113239965	4990	4990	4990	4990	100
309	20240617	145900	112740965	4990	4990	4990	4990	309
310	20240617	145800	111199055	4990	4990	4990	4990	0
311	20240617	145700	111199055	4990	4990	4990	4990	400
312	20240617	145600	109203055	4990	4990	4990	4990	0
313	20240617	145500	109203055	4990	4990	4990	4990	300
314	20240617	145400	107706055	4990	4990	4990	4990	0
315	20240617	145300	107706055	4990	4990	4990	4990	0
316	20240617	145200	107706055	4990	4990	4990	4990	0
317	20240617	145100	107706055	4990	4990	4990	4990	11
318	20240617	145000	107651165	4990	4990	4990	4990	0
319	20240617	144900	107651165	4990	4990	4990	4990	0
320	20240617	144800	107651165	4990	4990	4990	4990	0
321	20240617	144700	107651165	4990	4990	4990	4990	28
322	20240617	144600	107511445	4990	4990	4990	4990	0
323	20240617	144500	107511445	4990	4990	4990	4990	0
324	20240617	144400	107511445	4990	4990	4990	4990	0
325	20240617	144300	107511445	4990	4990	4990	4990	0
326	20240617	144200	107511445	4990	4990	4990	4990	0
327	20240617	144100	107511445	4990	4990	4990	4990	0
328	20240617	144000	107511445	4990	4990	4990	4990	0
329	20240617	143900	107511445	4990	4990	4990	4990	0
330	20240617	143800	107511445	4990	4990	4990	4990	0
331	20240617	143700	107511445	4990	4990	4990	4990	0
332	20240617	143600	107511445	4990	4990	4990	4990	1
333	20240617	143500	107506455	4985	4985	4985	4985	273
334	20240617	143400	106145550	4985	4985	4985	4985	12
335	20240617	143300	106085730	5020	4985	5020	4985	15
336	20240617	143200	106010920	4985	4985	4985	4985	0
337	20240617	143100	106010920	4985	4985	4985	4985	311
338	20240617	143000	104460585	4985	5000	5000	4985	133
339	20240617	142900	103796670	5000	5000	5000	5000	0
340	20240617	142800	103796670	5000	5000	5000	5000	0
341	20240617	142700	103796670	5000	5000	5000	5000	0
342	20240617	142600	103796670	5000	5000	5000	5000	0
343	20240617	142500	103796670	5000	5000	5000	5000	6
344	20240617	142400	103766670	5010	5010	5010	5010	0
345	20240617	142300	103766670	5010	5010	5010	5010	0
346	20240617	142200	103766670	5010	5010	5010	5010	6
347	20240617	142100	103736610	5010	5010	5010	5010	0
348	20240617	142000	103736610	5010	5010	5010	5010	0
349	20240617	141900	103736610	5010	5010	5010	5010	5
350	20240617	141800	103711560	5010	5010	5010	5010	0
351	20240617	141700	103711560	5010	5010	5010	5010	12
352	20240617	141600	103651440	5030	5020	5030	5020	7
353	20240617	141500	103616290	5010	5010	5010	5010	0
354	20240617	141400	103616290	5010	5010	5010	5010	0
355	20240617	141300	103616290	5010	5010	5010	5010	0
356	20240617	141200	103616290	5010	5010	5010	5010	0
357	20240617	141100	103616290	5010	5010	5010	5010	150
358	20240617	141000	102864790	5030	5030	5030	5030	4
359	20240617	140900	102844670	5030	5030	5030	5030	0
360	20240617	140800	102844670	5030	5030	5030	5030	0
361	20240617	140700	102844670	5030	5030	5030	5030	30
362	20240617	140600	102693770	5030	5030	5030	5030	0
363	20240617	140500	102693770	5030	5030	5030	5030	0
364	20240617	140400	102693770	5030	5030	5030	5030	0
365	20240617	140300	102693770	5030	5030	5030	5030	0
366	20240617	140200	102693770	5030	5020	5030	5020	11
367	20240617	140100	102638540	5020	5020	5020	5020	246
368	20240617	140000	101403620	5020	5020	5020	5010	18
369	20240617	135900	101313380	5010	5010	5010	5010	0
370	20240617	135800	101313380	5010	5010	5010	5010	449
371	20240617	135700	99063890	5010	5010	5010	5010	0
372	20240617	135600	99063890	5010	5010	5010	5010	0
373	20240617	135500	99063890	5010	5010	5010	5010	61
374	20240617	135400	98758280	4995	4995	4995	4995	0
375	20240617	135300	98758280	4995	4995	4995	4995	0
376	20240617	135200	98758280	4995	4995	4995	4995	0
377	20240617	135100	98758280	4995	4995	4995	4995	0
378	20240617	135000	98758280	4995	4995	4995	4995	0
379	20240617	134900	98758280	4995	4995	4995	4995	0
380	20240617	134800	98758280	4995	4995	4995	4995	0
381	20240617	134700	98758280	4995	4995	4995	4995	0
382	20240617	134600	98758280	4995	4995	4995	4995	0
383	20240617	134500	98758280	4995	4995	4995	4995	0
384	20240617	134400	98758280	4995	4995	4995	4995	0
385	20240617	134300	98758280	4995	5010	5010	4995	177
386	20240617	134200	97871690	5010	5010	5010	5010	0
387	20240617	134100	97871690	5010	5010	5010	5010	0
388	20240617	134000	97871690	5010	5010	5010	5010	0
389	20240617	133900	97871690	5010	5010	5010	5010	0
390	20240617	133800	97871690	5010	5010	5010	5010	0
391	20240617	133700	97871690	5010	5010	5010	5010	0
392	20240617	133600	97871690	5010	5010	5010	5010	0
393	20240617	133500	97871690	5010	5000	5010	5000	2
394	20240617	133400	97861680	5000	5000	5000	5000	0
395	20240617	133300	97861680	5000	5000	5000	5000	0
396	20240617	133200	97861680	5000	5000	5000	5000	0
397	20240617	133100	97861680	5000	5000	5000	5000	0
398	20240617	133000	97861680	5000	5000	5000	5000	5
399	20240617	132900	97836680	5010	5010	5010	5010	0
400	20240617	132800	97836680	5010	5010	5010	5010	3
401	20240617	132700	97821650	4995	4995	4995	4995	0
402	20240617	132600	97821650	4995	4995	4995	4995	12
403	20240617	132500	97761710	5010	5010	5010	5010	5
404	20240617	132400	97736660	4995	4995	4995	4995	0
405	20240617	132300	97736660	4995	4995	4995	4995	14
406	20240617	132200	97666730	5000	5000	5000	5000	0
407	20240617	132100	97666730	5000	5000	5000	5000	264
408	20240617	132000	96346730	5000	5000	5000	5000	0
409	20240617	131900	96346730	5000	5000	5000	5000	6
410	20240617	131800	96316730	4985	4985	4985	4985	0
411	20240617	131700	96316730	4985	4985	4985	4985	0
412	20240617	131600	96316730	4985	4985	4985	4985	0
413	20240617	131500	96316730	4985	4985	4985	4985	0
414	20240617	131400	96316730	4985	4985	4985	4985	0
415	20240617	131300	96316730	4985	4985	4985	4985	0
416	20240617	131200	96316730	4985	4985	4985	4985	0
417	20240617	131100	96316730	4985	4985	4985	4985	0
418	20240617	131000	96316730	4985	4985	4985	4985	0
419	20240617	130900	96316730	4985	4985	4985	4985	12
420	20240617	130800	96256910	5010	5010	5010	5010	0
421	20240617	130700	96256910	5010	5010	5010	5010	0
422	20240617	130600	96256910	5010	5010	5010	5010	0
423	20240617	130500	96256910	5010	5010	5010	5010	0
424	20240617	130400	96256910	5010	5010	5010	5010	0
425	20240617	130300	96256910	5010	5010	5010	5010	0
426	20240617	130200	96256910	5010	5010	5010	5010	0
427	20240617	130100	96256910	5010	5010	5010	5010	0
428	20240617	130000	96256910	5010	5010	5010	5010	0
429	20240617	125900	96256910	5010	5010	5010	5010	1
430	20240617	125800	96251900	5010	4995	5010	4995	300
431	20240617	125700	94750640	4995	4995	4995	4995	0
432	20240617	125600	94750640	4995	4995	4995	4995	0
433	20240617	125500	94750640	4995	4995	4995	4995	20
434	20240617	125400	94650740	4995	4995	4995	4995	20
435	20240617	125300	94550840	4975	4975	4975	4975	0
436	20240617	125200	94550840	4975	4985	4985	4975	312
437	20240617	125100	92995605	4985	4985	4985	4985	1015
438	20240617	125000	87935830	4990	4990	4990	4990	34
439	20240617	124900	87766170	5000	5000	5000	5000	0
440	20240617	124800	87766170	5000	5000	5000	5000	0
441	20240617	124700	87766170	5000	5000	5000	5000	0
442	20240617	124600	87766170	5000	5000	5000	5000	0
443	20240617	124500	87766170	5000	5000	5000	5000	0
444	20240617	124400	87766170	5000	5000	5000	5000	0
445	20240617	124300	87766170	5000	5000	5000	5000	0
446	20240617	124200	87766170	5000	5000	5000	5000	0
447	20240617	124100	87766170	5000	5000	5000	5000	0
448	20240617	124000	87766170	5000	5000	5000	5000	210
449	20240617	123900	86716170	5000	5000	5000	5000	230
450	20240617	123800	85566170	4990	4990	4990	4990	0
451	20240617	123700	85566170	4990	4990	4990	4990	0
452	20240617	123600	85566170	4990	4990	4990	4990	81
453	20240617	123500	85161980	4985	4990	4990	4985	12
454	20240617	123400	85102135	4990	4990	4990	4990	0
455	20240617	123300	85102135	4990	4990	4990	4990	0
456	20240617	123200	85102135	4990	4990	4990	4990	0
457	20240617	123100	85102135	4990	4995	4995	4990	23
458	20240617	123000	84987255	4995	4995	4995	4995	0
459	20240617	122900	84987255	4995	4995	4995	4995	84
460	20240617	122800	84567675	4995	4995	4995	4995	0
461	20240617	122700	84567675	4995	4995	4995	4995	0
462	20240617	122600	84567675	4995	4995	4995	4995	3
463	20240617	122500	84552690	4970	4970	4970	4970	30
464	20240617	122400	84403590	4995	4995	4995	4995	11
465	20240617	122300	84348645	4995	4995	4995	4995	10
466	20240617	122200	84298695	4995	4995	4995	4995	5
467	20240617	122100	84273720	4995	4995	4995	4995	0
468	20240617	122000	84273720	4995	4990	4995	4990	401
469	20240617	121900	82271725	4995	4995	4995	4995	3
470	20240617	121800	82256740	4970	4970	4970	4970	12
471	20240617	121700	82197100	4995	4995	4995	4995	0
472	20240617	121600	82197100	4995	4995	4995	4995	0
473	20240617	121500	82197100	4995	4995	4995	4995	101
474	20240617	121400	81692605	4995	4995	4995	4995	12
475	20240617	121300	81632665	4975	4975	4975	4975	0
476	20240617	121200	81632665	4975	4975	4975	4975	0
477	20240617	121100	81632665	4975	4975	4975	4975	0
478	20240617	121000	81632665	4975	4975	4975	4975	0
479	20240617	120900	81632665	4975	4975	4975	4975	0
480	20240617	120800	81632665	4975	4975	4975	4975	0
481	20240617	120700	81632665	4975	4975	4975	4975	0
482	20240617	120600	81632665	4975	4975	4975	4975	0
483	20240617	120500	81632665	4975	4975	4975	4975	0
484	20240617	120400	81632665	4975	4975	4975	4975	5
485	20240617	120300	81607790	4975	4975	4975	4975	5
486	20240617	120200	81582915	4975	4975	4975	4975	9
487	20240617	120100	81538140	4975	4975	4975	4975	12
488	20240617	120000	81478440	5000	5000	5000	5000	0
489	20240617	115900	81478440	5000	5000	5000	5000	0
490	20240617	115800	81478440	5000	5000	5000	5000	0
491	20240617	115700	81478440	5000	5000	5000	5000	0
492	20240617	115600	81478440	5000	5000	5000	5000	0
493	20240617	115500	81478440	5000	5000	5000	5000	0
494	20240617	115400	81478440	5000	5000	5000	5000	0
495	20240617	115300	81478440	5000	5000	5000	5000	0
496	20240617	115200	81478440	5000	5000	5000	5000	4
497	20240617	115100	81458440	4970	4970	4970	4970	13
498	20240617	115000	81393830	5000	5000	5000	5000	0
499	20240617	114900	81393830	5000	5000	5000	5000	0
500	20240617	114800	81393830	5000	5000	5000	5000	1
501	20240617	114700	81388830	4970	4970	4970	4970	0
502	20240617	114600	81388830	4970	4970	4970	4970	0
503	20240617	114500	81388830	4970	4970	4970	4970	8
504	20240617	114400	81349070	4970	5000	5000	4970	211
505	20240617	114300	80300340	5000	5000	5000	5000	40
506	20240617	114200	80100340	5000	5000	5000	5000	4
507	20240617	114100	80080340	4970	4975	4975	4970	7
508	20240617	114000	80045545	5000	5000	5000	5000	4
509	20240617	113900	80025545	5000	5000	5000	5000	0
510	20240617	113800	80025545	5000	5000	5000	5000	0
511	20240617	113700	80025545	5000	5000	5000	5000	0
512	20240617	113600	80025545	5000	5000	5000	5000	0
513	20240617	113500	80025545	5000	5000	5000	5000	0
514	20240617	113400	80025545	5000	5000	5000	5000	0
515	20240617	113300	80025545	5000	5000	5000	5000	0
516	20240617	113200	80025545	5000	5000	5000	5000	0
517	20240617	113100	80025545	5000	5000	5000	5000	1
518	20240617	113000	80020545	5000	5000	5000	5000	0
519	20240617	112900	80020545	5000	5000	5000	5000	0
520	20240617	112800	80020545	5000	5000	5000	5000	1
521	20240617	112700	80015545	4970	4970	4970	4970	12
522	20240617	112600	79955905	5000	5000	5000	5000	0
523	20240617	112500	79955905	5000	5000	5000	5000	7
524	20240617	112400	79920905	5000	4995	5000	4995	5
525	20240617	112300	79895925	4995	4995	4995	4995	4
526	20240617	112200	79875945	4995	4990	4995	4990	3
527	20240617	112100	79860970	4990	4990	4990	4990	6
528	20240617	112000	79831030	4990	4975	4990	4965	332
529	20240617	111900	78182395	4995	4995	4995	4995	0
530	20240617	111800	78182395	4995	4995	4995	4995	0
531	20240617	111700	78182395	4995	4995	4995	4995	0
532	20240617	111600	78182395	4995	4995	4995	4995	4
533	20240617	111500	78162415	4995	4995	4995	4995	0
534	20240617	111400	78162415	4995	4985	4995	4985	13
535	20240617	111300	78097545	4985	4985	4985	4985	4
536	20240617	111200	78077605	4985	4985	4985	4985	6
537	20240617	111100	78047695	4985	4985	4985	4985	0
538	20240617	111000	78047695	4985	4955	4985	4955	13
539	20240617	110900	77983250	4985	4985	4985	4985	1
540	20240617	110800	77978265	4955	4955	4955	4955	1
541	20240617	110700	77973310	4980	4980	4980	4980	0
542	20240617	110600	77973310	4980	4980	4980	4980	0
543	20240617	110500	77973310	4980	4980	4980	4980	0
544	20240617	110400	77973310	4980	4955	4980	4955	6
545	20240617	110300	77943530	4955	4955	4955	4955	18
546	20240617	110200	77854340	4980	4980	4980	4980	0
547	20240617	110100	77854340	4980	4955	4980	4955	31
548	20240617	110000	77700710	4955	4955	4955	4955	180
549	20240617	105900	76808810	4955	4955	4955	4955	10
550	20240617	105800	76759260	4980	4980	4980	4980	0
551	20240617	105700	76759260	4980	4980	4980	4980	0
552	20240617	105600	76759260	4980	4980	4980	4955	3
553	20240617	105500	76744345	4955	4955	4955	4955	0
554	20240617	105400	76744345	4955	4960	4960	4955	211
555	20240617	105300	75697810	4960	4965	4965	4960	12
556	20240617	105200	75638280	4950	4950	4950	4950	0
557	20240617	105100	75638280	4950	4950	4950	4950	0
558	20240617	105000	75638280	4950	4950	4950	4950	0
559	20240617	104900	75638280	4950	4950	4950	4950	0
560	20240617	104800	75638280	4950	4950	4950	4950	0
561	20240617	104700	75638280	4950	5000	5000	4950	4000
562	20240617	104600	55703395	5020	5020	5020	5020	0
563	20240617	104500	55703395	5020	5020	5020	5020	0
564	20240617	104400	55703395	5020	5020	5020	5020	1
565	20240617	104300	55698375	5020	5020	5020	5020	2
566	20240617	104200	55688335	4995	4995	4995	4995	74
567	20240617	104100	55318705	4995	4995	4995	4995	0
568	20240617	104000	55318705	4995	4995	4995	4995	0
569	20240617	103900	55318705	4995	4995	4995	4995	0
570	20240617	103800	55318705	4995	4995	4995	4995	0
571	20240617	103700	55318705	4995	4995	4995	4995	0
572	20240617	103600	55318705	4995	5000	5000	4995	12
573	20240617	103500	55258740	5000	5000	5000	5000	0
574	20240617	103400	55258740	5000	5000	5000	5000	0
575	20240617	103300	55258740	5000	5000	5000	5000	0
576	20240617	103200	55258740	5000	5000	5000	5000	0
577	20240617	103100	55258740	5000	5000	5000	5000	0
578	20240617	103000	55258740	5000	5000	5000	5000	0
579	20240617	102900	55258740	5000	5000	5000	5000	0
580	20240617	102800	55258740	5000	5000	5000	5000	0
581	20240617	102700	55258740	5000	5000	5000	5000	0
582	20240617	102600	55258740	5000	5000	5000	5000	48
583	20240617	102500	55018740	5000	5000	5000	5000	159
584	20240617	102400	54223740	5000	5000	5000	5000	134
585	20240617	102300	53553740	4995	4995	4995	4995	0
586	20240617	102200	53553740	4995	4995	4995	4995	0
587	20240617	102100	53553740	4995	4995	4995	4995	424
588	20240617	102000	51435860	4995	4995	4995	4995	0
589	20240617	101900	51435860	4995	5000	5000	4995	12
590	20240617	101800	51375870	5000	5000	5000	5000	0
591	20240617	101700	51375870	5000	5000	5000	5000	60
592	20240617	101600	51075870	5000	5000	5000	5000	0
593	20240617	101500	51075870	5000	5000	5000	5000	0
594	20240617	101400	51075870	5000	5000	5000	5000	0
595	20240617	101300	51075870	5000	5000	5000	5000	0
596	20240617	101200	51075870	5000	5000	5000	5000	200
597	20240617	101100	50075870	5000	5000	5000	5000	0
598	20240617	101000	50075870	5000	5000	5000	5000	0
599	20240617	100900	50075870	5000	5000	5000	5000	0
600	20240617	100800	50075870	5000	5000	5000	5000	0
601	20240617	100700	50075870	5000	5000	5000	5000	155
602	20240617	100600	49300870	4995	4995	4995	4995	0
603	20240617	100500	49300870	4995	4995	4995	4995	172
604	20240617	100400	48441730	4995	4995	4995	4995	50
605	20240617	100300	48191980	4995	4995	4995	4995	0
606	20240617	100200	48191980	4995	4995	4995	4995	12
607	20240617	100100	48132040	4995	4995	4995	4995	0
608	20240617	100000	48132040	4995	4995	4995	4995	0
609	20240617	095900	48132040	4995	4995	4995	4995	3
610	20240617	095800	48117055	5000	5000	5000	5000	0
611	20240617	095700	48117055	5000	4995	5000	4995	107
612	20240617	095600	47582555	5000	5000	5000	5000	1
613	20240617	095500	47577555	4995	4995	4995	4995	304
614	20240617	095400	46059075	5000	5000	5000	5000	88
615	20240617	095300	45619075	5010	5010	5010	5010	0
616	20240617	095200	45619075	5010	5010	5010	5010	0
617	20240617	095100	45619075	5010	5010	5010	5010	687
618	20240617	095000	42177205	5020	5020	5020	5020	1
619	20240617	094900	42172185	5030	5030	5030	5030	2
620	20240617	094800	42162125	5010	5010	5010	5010	0
621	20240617	094700	42162125	5010	5010	5010	5010	0
622	20240617	094600	42162125	5010	5010	5010	5010	0
623	20240617	094500	42162125	5010	5020	5020	5010	12
624	20240617	094400	42101995	5030	5030	5030	5030	0
625	20240617	094300	42101995	5030	5030	5030	5030	10
626	20240617	094200	42051695	5030	5030	5030	5030	0
627	20240617	094100	42051695	5030	5030	5030	5030	0
628	20240617	094000	42051695	5030	5030	5030	5030	0
629	20240617	093900	42051695	5030	5030	5030	5030	1
630	20240617	093800	42046665	5030	5030	5030	5030	1
631	20240617	093700	42041635	5000	5000	5000	5000	20
632	20240617	093600	41941635	5030	5030	5030	5030	1
633	20240617	093500	41936605	5000	5000	5000	5000	0
634	20240617	093400	41936605	5000	5000	5000	5000	0
635	20240617	093300	41936605	5000	5000	5000	5000	62
636	20240617	093200	41626605	5000	5030	5030	5000	4
637	20240617	093100	41606515	5030	5030	5030	5030	0
638	20240617	093000	41606515	5030	5030	5030	5030	0
639	20240617	092900	41606515	5030	5030	5030	5030	12
640	20240617	092800	41546155	5030	5010	5030	5010	13
641	20240617	092700	41481005	5010	5010	5010	5010	12
642	20240617	092600	41420885	5030	5030	5030	5030	0
643	20240617	092500	41420885	5030	5030	5030	5030	0
644	20240617	092400	41420885	5030	5030	5030	5030	0
645	20240617	092300	41420885	5030	5030	5030	5030	200
646	20240617	092200	40414885	5030	5030	5030	5030	0
647	20240617	092100	40414885	5030	5020	5030	5020	400
648	20240617	092000	38402895	5030	5030	5030	5030	1
649	20240617	091900	38397865	5020	5020	5020	5020	14
650	20240617	091800	38327585	5010	5010	5010	5010	1
651	20240617	091700	38322575	5000	5030	5030	5000	2
652	20240617	091600	38312545	5030	5030	5030	5030	23
653	20240617	091500	38196855	5030	5010	5030	5000	246
654	20240617	091400	36960595	5030	5030	5030	5030	1
655	20240617	091300	36955565	5030	5030	5030	5030	9
656	20240617	091200	36910295	5030	5030	5030	5030	3
657	20240617	091100	36895205	5040	5020	5040	5020	21
658	20240617	091000	36789705	5020	5020	5020	5020	1
659	20240617	090900	36784685	5000	5020	5020	5000	315
660	20240617	090800	35209585	5020	5030	5030	5020	983
661	20240617	090700	30274905	5020	5030	5030	5020	314
662	20240617	090600	28695935	5040	5050	5070	5040	240
663	20240617	090500	27485295	5050	5070	5070	5050	159
664	20240617	090400	26682325	5050	5050	5080	5040	138
665	20240617	090300	25985135	5050	5040	5110	5040	3436
666	20240617	090200	8534775	5030	5030	5060	5030	970
667	20240617	090100	3646615	5030	5020	5030	5020	8
668	20240617	090000	3606445	5020	4995	5020	4995	722