KissMeData/100220/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200900	203182810	5010	5010	5010	5010	339
3	20240604	200800	203182810	5010	5010	5010	5010	0
4	20240604	200700	203182810	5010	5010	5010	5010	0
5	20240604	200600	203182810	5010	5010	5010	5010	0
6	20240604	200500	203182810	5010	5010	5010	5010	0
7	20240604	200400	203182810	5010	5010	5010	5010	0
8	20240604	200300	203182810	5010	5010	5010	5010	0
9	20240604	200200	203182810	5010	5010	5010	5010	0
10	20240604	200100	203182810	5010	5010	5010	5010	0
11	20240604	200000	203182810	5010	5010	5010	5010	0
12	20240604	195900	203182810	5010	5010	5010	5010	0
13	20240604	195800	203182810	5010	5010	5010	5010	0
14	20240604	195700	203182810	5010	5010	5010	5010	0
15	20240604	195600	203182810	5010	5010	5010	5010	0
16	20240604	195500	203182810	5010	5010	5010	5010	0
17	20240604	195400	203182810	5010	5010	5010	5010	0
18	20240604	195300	203182810	5010	5010	5010	5010	0
19	20240604	195200	203182810	5010	5010	5010	5010	0
20	20240604	195100	203182810	5010	5010	5010	5010	0
21	20240604	195000	203182810	5010	5010	5010	5010	0
22	20240604	194900	203182810	5010	5010	5010	5010	0
23	20240604	194800	203182810	5010	5010	5010	5010	0
24	20240604	194700	203182810	5010	5010	5010	5010	0
25	20240604	194600	203182810	5010	5010	5010	5010	0
26	20240604	194500	203182810	5010	5010	5010	5010	0
27	20240604	194400	203182810	5010	5010	5010	5010	0
28	20240604	194300	203182810	5010	5010	5010	5010	0
29	20240604	194200	203182810	5010	5010	5010	5010	0
30	20240604	194100	203182810	5010	5010	5010	5010	0
31	20240604	194000	203182810	5010	5010	5010	5010	0
32	20240604	193900	203182810	5010	5010	5010	5010	339
33	20240604	193800	203182810	5010	5010	5010	5010	0
34	20240604	193700	203182810	5010	5010	5010	5010	0
35	20240604	193600	203182810	5010	5010	5010	5010	0
36	20240604	193500	203182810	5010	5010	5010	5010	0
37	20240604	193400	203182810	5010	5010	5010	5010	0
38	20240604	193300	203182810	5010	5010	5010	5010	0
39	20240604	193200	203182810	5010	5010	5010	5010	0
40	20240604	193100	203182810	5010	5010	5010	5010	0
41	20240604	193000	203182810	5010	5010	5010	5010	0
42	20240604	192900	203182810	5010	5010	5010	5010	0
43	20240604	192800	203182810	5010	5010	5010	5010	0
44	20240604	192700	203182810	5010	5010	5010	5010	0
45	20240604	192600	203182810	5010	5010	5010	5010	0
46	20240604	192500	203182810	5010	5010	5010	5010	0
47	20240604	192400	203182810	5010	5010	5010	5010	0
48	20240604	192300	203182810	5010	5010	5010	5010	0
49	20240604	192200	203182810	5010	5010	5010	5010	0
50	20240604	192100	203182810	5010	5010	5010	5010	0
51	20240604	192000	203182810	5010	5010	5010	5010	0
52	20240604	191900	203182810	5010	5010	5010	5010	0
53	20240604	191800	203182810	5010	5010	5010	5010	0
54	20240604	191700	203182810	5010	5010	5010	5010	0
55	20240604	191600	203182810	5010	5010	5010	5010	0
56	20240604	191500	203182810	5010	5010	5010	5010	0
57	20240604	191400	203182810	5010	5010	5010	5010	0
58	20240604	191300	203182810	5010	5010	5010	5010	0
59	20240604	191200	203182810	5010	5010	5010	5010	0
60	20240604	191100	203182810	5010	5010	5010	5010	0
61	20240604	191000	203182810	5010	5010	5010	5010	0
62	20240604	190900	203182810	5010	5010	5010	5010	339
63	20240604	190800	203182810	5010	5010	5010	5010	0
64	20240604	190700	203182810	5010	5010	5010	5010	0
65	20240604	190600	203182810	5010	5010	5010	5010	0
66	20240604	190500	203182810	5010	5010	5010	5010	0
67	20240604	190400	203182810	5010	5010	5010	5010	0
68	20240604	190300	203182810	5010	5010	5010	5010	0
69	20240604	190200	203182810	5010	5010	5010	5010	0
70	20240604	190100	203182810	5010	5010	5010	5010	0
71	20240604	190000	203182810	5010	5010	5010	5010	0
72	20240604	185900	203182810	5010	5010	5010	5010	0
73	20240604	185800	203182810	5010	5010	5010	5010	0
74	20240604	185700	203182810	5010	5010	5010	5010	0
75	20240604	185600	203182810	5010	5010	5010	5010	0
76	20240604	185500	203182810	5010	5010	5010	5010	0
77	20240604	185400	203182810	5010	5010	5010	5010	0
78	20240604	185300	203182810	5010	5010	5010	5010	0
79	20240604	185200	203182810	5010	5010	5010	5010	0
80	20240604	185100	203182810	5010	5010	5010	5010	0
81	20240604	185000	203182810	5010	5010	5010	5010	0
82	20240604	184900	203182810	5010	5010	5010	5010	0
83	20240604	184800	203182810	5010	5010	5010	5010	0
84	20240604	184700	203182810	5010	5010	5010	5010	0
85	20240604	184600	203182810	5010	5010	5010	5010	0
86	20240604	184500	203182810	5010	5010	5010	5010	0
87	20240604	184400	203182810	5010	5010	5010	5010	0
88	20240604	184300	203182810	5010	5010	5010	5010	0
89	20240604	184200	203182810	5010	5010	5010	5010	0
90	20240604	184100	203182810	5010	5010	5010	5010	0
91	20240604	184000	203182810	5010	5010	5010	5010	0
92	20240604	183900	203182810	5010	5010	5010	5010	339
93	20240604	183800	203182810	5010	5010	5010	5010	0
94	20240604	183700	203182810	5010	5010	5010	5010	0
95	20240604	183600	203182810	5010	5010	5010	5010	0
96	20240604	183500	203182810	5010	5010	5010	5010	0
97	20240604	183400	203182810	5010	5010	5010	5010	0
98	20240604	183300	203182810	5010	5010	5010	5010	0
99	20240604	183200	203182810	5010	5010	5010	5010	0
100	20240604	183100	203182810	5010	5010	5010	5010	0
101	20240604	183000	203182810	5010	5010	5010	5010	0
102	20240604	182900	203182810	5010	5010	5010	5010	0
103	20240604	182800	203182810	5010	5010	5010	5010	0
104	20240604	182700	203182810	5010	5010	5010	5010	0
105	20240604	182600	203182810	5010	5010	5010	5010	0
106	20240604	182500	203182810	5010	5010	5010	5010	0
107	20240604	182400	203182810	5010	5010	5010	5010	0
108	20240604	182300	203182810	5010	5010	5010	5010	0
109	20240604	182200	203182810	5010	5010	5010	5010	0
110	20240604	182100	203182810	5010	5010	5010	5010	0
111	20240604	182000	203182810	5010	5010	5010	5010	0
112	20240604	181900	203182810	5010	5010	5010	5010	0
113	20240604	181800	203182810	5010	5010	5010	5010	0
114	20240604	181700	203182810	5010	5010	5010	5010	0
115	20240604	181600	203182810	5010	5010	5010	5010	0
116	20240604	181500	203182810	5010	5010	5010	5010	0
117	20240604	181400	203182810	5010	5010	5010	5010	0
118	20240604	181300	203182810	5010	5010	5010	5010	0
119	20240604	181200	203182810	5010	5010	5010	5010	0
120	20240604	181100	203182810	5010	5010	5010	5010	0
121	20240604	181000	203182810	5010	5010	5010	5010	0
122	20240604	180900	203182810	5010	5010	5010	5010	339
123	20240604	180800	203182810	5010	5010	5010	5010	0
124	20240604	180700	203182810	5010	5010	5010	5010	0
125	20240604	180600	203182810	5010	5010	5010	5010	0
126	20240604	180500	203182810	5010	5010	5010	5010	0
127	20240604	180400	203182810	5010	5010	5010	5010	0
128	20240604	180300	203182810	5010	5010	5010	5010	0
129	20240604	180200	203182810	5010	5010	5010	5010	0
130	20240604	180100	203182810	5010	5010	5010	5010	0
131	20240604	180000	203182810	5010	5010	5010	5010	0
132	20240604	175900	203182810	5010	5010	5010	5010	0
133	20240604	175800	203182810	5010	5010	5010	5010	0
134	20240604	175700	203182810	5010	5010	5010	5010	0
135	20240604	175600	203182810	5010	5010	5010	5010	0
136	20240604	175500	203182810	5010	5010	5010	5010	0
137	20240604	175400	203182810	5010	5010	5010	5010	0
138	20240604	175300	203182810	5010	5010	5010	5010	0
139	20240604	175200	203182810	5010	5010	5010	5010	0
140	20240604	175100	203182810	5010	5010	5010	5010	0
141	20240604	175000	203182810	5010	5010	5010	5010	0
142	20240604	174900	203182810	5010	5010	5010	5010	0
143	20240604	174800	203182810	5010	5010	5010	5010	0
144	20240604	174700	203182810	5010	5010	5010	5010	0
145	20240604	174600	203182810	5010	5010	5010	5010	0
146	20240604	174500	203182810	5010	5010	5010	5010	0
147	20240604	174400	203182810	5010	5010	5010	5010	0
148	20240604	174300	203182810	5010	5010	5010	5010	0
149	20240604	174200	203182810	5010	5010	5010	5010	0
150	20240604	174100	203182810	5010	5010	5010	5010	0
151	20240604	174000	203182810	5010	5010	5010	5010	0
152	20240604	173900	203182810	5010	5010	5010	5010	339
153	20240604	173800	203182810	5010	5010	5010	5010	0
154	20240604	173700	203182810	5010	5010	5010	5010	0
155	20240604	173600	203182810	5010	5010	5010	5010	0
156	20240604	173500	203182810	5010	5010	5010	5010	0
157	20240604	173400	203182810	5010	5010	5010	5010	0
158	20240604	173300	203182810	5010	5010	5010	5010	0
159	20240604	173200	203182810	5010	5010	5010	5010	0
160	20240604	173100	203182810	5010	5010	5010	5010	0
161	20240604	173000	203182810	5010	5010	5010	5010	0
162	20240604	172900	203182810	5010	5010	5010	5010	0
163	20240604	172800	203182810	5010	5010	5010	5010	0
164	20240604	172700	203182810	5010	5010	5010	5010	0
165	20240604	172600	203182810	5010	5010	5010	5010	0
166	20240604	172500	203182810	5010	5010	5010	5010	0
167	20240604	172400	203182810	5010	5010	5010	5010	0
168	20240604	172300	203182810	5010	5010	5010	5010	0
169	20240604	172200	203182810	5010	5010	5010	5010	0
170	20240604	172100	203182810	5010	5010	5010	5010	0
171	20240604	172000	203182810	5010	5010	5010	5010	0
172	20240604	171900	203182810	5010	5010	5010	5010	0
173	20240604	171800	203182810	5010	5010	5010	5010	0
174	20240604	171700	203182810	5010	5010	5010	5010	0
175	20240604	171600	203182810	5010	5010	5010	5010	0
176	20240604	171500	203182810	5010	5010	5010	5010	0
177	20240604	171400	203182810	5010	5010	5010	5010	0
178	20240604	171300	203182810	5010	5010	5010	5010	0
179	20240604	171200	203182810	5010	5010	5010	5010	0
180	20240604	171100	203182810	5010	5010	5010	5010	0
181	20240604	171000	203182810	5010	5010	5010	5010	0
182	20240604	170900	203182810	5010	5010	5010	5010	339
183	20240604	170800	203182810	5010	5010	5010	5010	0
184	20240604	170700	203182810	5010	5010	5010	5010	0
185	20240604	170600	203182810	5010	5010	5010	5010	0
186	20240604	170500	203182810	5010	5010	5010	5010	0
187	20240604	170400	203182810	5010	5010	5010	5010	0
188	20240604	170300	203182810	5010	5010	5010	5010	0
189	20240604	170200	203182810	5010	5010	5010	5010	0
190	20240604	170100	203182810	5010	5010	5010	5010	0
191	20240604	170000	203182810	5010	5010	5010	5010	0
192	20240604	165900	203182810	5010	5010	5010	5010	0
193	20240604	165800	203182810	5010	5010	5010	5010	0
194	20240604	165700	203182810	5010	5010	5010	5010	0
195	20240604	165600	203182810	5010	5010	5010	5010	0
196	20240604	165500	203182810	5010	5010	5010	5010	0
197	20240604	165400	203182810	5010	5010	5010	5010	0
198	20240604	165300	203182810	5010	5010	5010	5010	0
199	20240604	165200	203182810	5010	5010	5010	5010	0
200	20240604	165100	203182810	5010	5010	5010	5010	0
201	20240604	165000	203182810	5010	5010	5010	5010	0
202	20240604	164900	203182810	5010	5010	5010	5010	0
203	20240604	164800	203182810	5010	5010	5010	5010	0
204	20240604	164700	203182810	5010	5010	5010	5010	0
205	20240604	164600	203182810	5010	5010	5010	5010	0
206	20240604	164500	203182810	5010	5010	5010	5010	0
207	20240604	164400	203182810	5010	5010	5010	5010	0
208	20240604	164300	203182810	5010	5010	5010	5010	0
209	20240604	164200	203182810	5010	5010	5010	5010	0
210	20240604	164100	203182810	5010	5010	5010	5010	0
211	20240604	164000	203182810	5010	5010	5010	5010	0
212	20240604	163900	203182810	5010	5010	5010	5010	339
213	20240604	163800	203182810	5010	5010	5010	5010	0
214	20240604	163700	203182810	5010	5010	5010	5010	0
215	20240604	163600	203182810	5010	5010	5010	5010	0
216	20240604	163500	203182810	5010	5010	5010	5010	0
217	20240604	163400	203182810	5010	5010	5010	5010	0
218	20240604	163300	203182810	5010	5010	5010	5010	0
219	20240604	163200	203182810	5010	5010	5010	5010	0
220	20240604	163100	203182810	5010	5010	5010	5010	0
221	20240604	163000	203182810	5010	5010	5010	5010	0
222	20240604	162900	203182810	5010	5010	5010	5010	0
223	20240604	162800	203182810	5010	5010	5010	5010	0
224	20240604	162700	203182810	5010	5010	5010	5010	0
225	20240604	162600	203182810	5010	5010	5010	5010	0
226	20240604	162500	203182810	5010	5010	5010	5010	0
227	20240604	162400	203182810	5010	5010	5010	5010	0
228	20240604	162300	203182810	5010	5010	5010	5010	0
229	20240604	162200	203182810	5010	5010	5010	5010	0
230	20240604	162100	203182810	5010	5010	5010	5010	0
231	20240604	162000	203182810	5010	5010	5010	5010	0
232	20240604	161900	203182810	5010	5010	5010	5010	0
233	20240604	161800	203182810	5010	5010	5010	5010	0
234	20240604	161700	203182810	5010	5010	5010	5010	0
235	20240604	161600	203182810	5010	5010	5010	5010	0
236	20240604	161500	203182810	5010	5010	5010	5010	0
237	20240604	161400	203182810	5010	5010	5010	5010	0
238	20240604	161300	203182810	5010	5010	5010	5010	0
239	20240604	161200	203182810	5010	5010	5010	5010	0
240	20240604	161100	203182810	5010	5010	5010	5010	0
241	20240604	161000	203182810	5010	5010	5010	5010	0
242	20240604	160900	203182810	5010	5010	5010	5010	339
243	20240604	160800	203182810	5010	5010	5010	5010	0
244	20240604	160700	203182810	5010	5010	5010	5010	0
245	20240604	160600	203182810	5010	5010	5010	5010	0
246	20240604	160500	203182810	5010	5010	5010	5010	0
247	20240604	160400	203182810	5010	5010	5010	5010	0
248	20240604	160300	203182810	5010	5010	5010	5010	0
249	20240604	160200	203182810	5010	5010	5010	5010	0
250	20240604	160100	203182810	5010	5010	5010	5010	0
251	20240604	160000	203182810	5010	5010	5010	5010	0
252	20240604	155900	203182810	5010	5010	5010	5010	0
253	20240604	155800	203182810	5010	5010	5010	5010	0
254	20240604	155700	203182810	5010	5010	5010	5010	0
255	20240604	155600	203182810	5010	5010	5010	5010	0
256	20240604	155500	203182810	5010	5010	5010	5010	0
257	20240604	155400	203182810	5010	5010	5010	5010	0
258	20240604	155300	203182810	5010	5010	5010	5010	0
259	20240604	155200	203182810	5010	5010	5010	5010	0
260	20240604	155100	203182810	5010	5010	5010	5010	0
261	20240604	155000	203182810	5010	5010	5010	5010	0
262	20240604	154900	203182810	5010	5010	5010	5010	0
263	20240604	154800	203182810	5010	5010	5010	5010	0
264	20240604	154700	203182810	5010	5010	5010	5010	0
265	20240604	154600	203182810	5010	5010	5010	5010	0
266	20240604	154500	203182810	5010	5010	5010	5010	0
267	20240604	154400	203182810	5010	5010	5010	5010	0
268	20240604	154300	203182810	5010	5010	5010	5010	0
269	20240604	154200	203182810	5010	5010	5010	5010	0
270	20240604	154100	203182810	5010	5010	5010	5010	0
271	20240604	154000	203182810	5010	5010	5010	5010	0
272	20240604	153900	203182810	5010	5010	5010	5010	339
273	20240604	153800	203182810	5010	5010	5010	5010	0
274	20240604	153700	203182810	5010	5010	5010	5010	0
275	20240604	153600	203182810	5010	5010	5010	5010	0
276	20240604	153500	203182810	5010	5010	5010	5010	0
277	20240604	153400	203182810	5010	5010	5010	5010	0
278	20240604	153300	203182810	5010	5010	5010	5010	0
279	20240604	153200	203182810	5010	5010	5010	5010	0
280	20240604	153100	203182810	5010	5010	5010	5010	0
281	20240604	153000	203182810	5010	5010	5010	5010	339
282	20240604	152900	201484420	5000	5000	5000	5000	0
283	20240604	152800	201484420	5000	5000	5000	5000	0
284	20240604	152700	201484420	5000	5000	5000	5000	0
285	20240604	152600	201484420	5000	5000	5000	5000	0
286	20240604	152500	201484420	5000	5000	5000	5000	0
287	20240604	152400	201484420	5000	5000	5000	5000	0
288	20240604	152300	201484420	5000	5000	5000	5000	0
289	20240604	152200	201484420	5000	5000	5000	5000	0
290	20240604	152100	201484420	5000	5000	5000	5000	0
291	20240604	152000	201484420	5000	5000	5000	5000	0
292	20240604	151900	201484420	5000	5000	5000	5000	58
293	20240604	151800	201194420	5000	5000	5000	5000	3
294	20240604	151700	201179420	5000	5000	5000	5000	37
295	20240604	151600	200994420	5000	5000	5000	5000	35
296	20240604	151500	200819420	5000	5000	5000	5000	33
297	20240604	151400	200654420	5000	5000	5000	5000	0
298	20240604	151300	200654420	5000	5000	5000	5000	41
299	20240604	151200	200449420	5000	5010	5010	5000	185
300	20240604	151100	199522890	5000	5000	5010	5000	749
301	20240604	151000	195770890	5010	5010	5010	5010	0
302	20240604	150900	195770890	5010	5010	5010	5010	230
303	20240604	150800	194618590	5000	5000	5000	5000	410
304	20240604	150700	192568590	5000	5000	5000	5000	0
305	20240604	150600	192568590	5000	5000	5000	5000	99
306	20240604	150500	192073590	5000	5000	5000	5000	0
307	20240604	150400	192073590	5000	5000	5000	5000	0
308	20240604	150300	192073590	5000	5000	5000	5000	3
309	20240604	150200	192058590	5010	5010	5010	5010	0
310	20240604	150100	192058590	5010	5010	5010	5010	0
311	20240604	150000	192058590	5010	5010	5010	5010	20
312	20240604	145900	191958390	5020	5020	5020	5020	10
313	20240604	145800	191908190	5000	5000	5000	5000	2
314	20240604	145700	191898190	5000	5000	5000	5000	27
315	20240604	145600	191763190	5000	5000	5000	5000	0
316	20240604	145500	191763190	5000	5000	5000	5000	0
317	20240604	145400	191763190	5000	5000	5000	5000	0
318	20240604	145300	191763190	5000	5000	5000	5000	37
319	20240604	145200	191578190	5030	5030	5030	5030	1
320	20240604	145100	191573160	5000	5000	5000	5000	0
321	20240604	145000	191573160	5000	5000	5000	5000	0
322	20240604	144900	191573160	5000	5000	5000	5000	0
323	20240604	144800	191573160	5000	5000	5000	5000	167
324	20240604	144700	190738160	5000	5000	5000	5000	35
325	20240604	144600	190563160	5030	5030	5030	5030	0
326	20240604	144500	190563160	5030	5030	5030	5030	0
327	20240604	144400	190563160	5030	5030	5030	5030	0
328	20240604	144300	190563160	5030	5030	5030	5030	0
329	20240604	144200	190563160	5030	5030	5030	5030	2
330	20240604	144100	190553100	5010	5010	5010	5010	0
331	20240604	144000	190553100	5010	5010	5010	5010	77
332	20240604	143900	190167330	5000	5000	5000	5000	0
333	20240604	143800	190167330	5000	5000	5000	5000	0
334	20240604	143700	190167330	5000	5000	5000	5000	0
335	20240604	143600	190167330	5000	5000	5000	5000	0
336	20240604	143500	190167330	5000	5000	5000	5000	1
337	20240604	143400	190162330	5000	5000	5000	5000	0
338	20240604	143300	190162330	5000	5000	5000	5000	18
339	20240604	143200	190072330	5010	5010	5010	5010	0
340	20240604	143100	190072330	5010	5010	5010	5010	0
341	20240604	143000	190072330	5010	5010	5010	5010	0
342	20240604	142900	190072330	5010	5010	5010	5010	0
343	20240604	142800	190072330	5010	5010	5010	5010	0
344	20240604	142700	190072330	5010	5010	5010	5010	116
345	20240604	142600	189491170	5010	5010	5010	5010	0
346	20240604	142500	189491170	5010	5010	5010	5010	2
347	20240604	142400	189481150	5010	5010	5010	5010	0
348	20240604	142300	189481150	5010	5010	5010	5010	25
349	20240604	142200	189355900	5030	5030	5030	5030	0
350	20240604	142100	189355900	5030	5030	5030	5030	41
351	20240604	142000	189149670	5030	5030	5030	5030	0
352	20240604	141900	189149670	5030	5030	5030	5030	200
353	20240604	141800	188143670	5030	5030	5030	5030	1
354	20240604	141700	188138640	5030	5030	5030	5030	0
355	20240604	141600	188138640	5030	5030	5030	5030	1
356	20240604	141500	188133610	5040	5040	5040	5040	0
357	20240604	141400	188133610	5040	5040	5040	5040	0
358	20240604	141300	188133610	5040	5040	5040	5040	0
359	20240604	141200	188133610	5040	5040	5040	5040	0
360	20240604	141100	188133610	5040	5040	5040	5040	0
361	20240604	141000	188133610	5040	5040	5040	5040	0
362	20240604	140900	188133610	5040	5040	5040	5040	0
363	20240604	140800	188133610	5040	5040	5040	5040	0
364	20240604	140700	188133610	5040	5040	5040	5040	0
365	20240604	140600	188133610	5040	5040	5040	5040	0
366	20240604	140500	188133610	5040	5040	5040	5040	0
367	20240604	140400	188133610	5040	5040	5040	5040	0
368	20240604	140300	188133610	5040	5040	5040	5040	0
369	20240604	140200	188133610	5040	5040	5040	5040	0
370	20240604	140100	188133610	5040	5040	5040	5040	0
371	20240604	140000	188133610	5040	5040	5040	5040	0
372	20240604	135900	188133610	5040	5040	5040	5040	0
373	20240604	135800	188133610	5040	5040	5040	5040	0
374	20240604	135700	188133610	5040	5040	5040	5040	0
375	20240604	135600	188133610	5040	5040	5040	5040	42
376	20240604	135500	187921930	5040	5040	5040	5040	0
377	20240604	135400	187921930	5040	5040	5040	5040	0
378	20240604	135300	187921930	5040	5040	5040	5040	0
379	20240604	135200	187921930	5040	5040	5040	5040	0
380	20240604	135100	187921930	5040	5040	5040	5040	0
381	20240604	135000	187921930	5040	5040	5040	5040	50
382	20240604	134900	187669930	5040	5040	5040	5040	0
383	20240604	134800	187669930	5040	5040	5040	5040	0
384	20240604	134700	187669930	5040	5040	5040	5040	5
385	20240604	134600	187644730	5040	5040	5040	5040	0
386	20240604	134500	187644730	5040	5040	5040	5040	0
387	20240604	134400	187644730	5040	5040	5040	5040	99
388	20240604	134300	187145770	5040	5040	5040	5040	0
389	20240604	134200	187145770	5040	5040	5040	5040	0
390	20240604	134100	187145770	5040	5040	5040	5040	0
391	20240604	134000	187145770	5040	5040	5040	5040	0
392	20240604	133900	187145770	5040	5040	5040	5040	49
393	20240604	133800	186898810	5050	5050	5050	5050	0
394	20240604	133700	186898810	5050	5030	5050	5030	595
395	20240604	133600	183895430	5030	5030	5030	5030	0
396	20240604	133500	183895430	5030	5030	5030	5030	19
397	20240604	133400	183799860	5000	5000	5000	5000	0
398	20240604	133300	183799860	5000	5000	5000	5000	0
399	20240604	133200	183799860	5000	5000	5000	5000	0
400	20240604	133100	183799860	5000	5000	5000	5000	0
401	20240604	133000	183799860	5000	5000	5000	5000	0
402	20240604	132900	183799860	5000	5000	5000	5000	0
403	20240604	132800	183799860	5000	5020	5020	5000	1241
404	20240604	132700	177590690	5040	5040	5040	5040	0
405	20240604	132600	177590690	5040	5040	5040	5040	1
406	20240604	132500	177585650	5040	5040	5040	5040	0
407	20240604	132400	177585650	5040	5040	5040	5040	0
408	20240604	132300	177585650	5040	5040	5040	5040	3
409	20240604	132200	177570530	5010	5010	5010	5010	0
410	20240604	132100	177570530	5010	5010	5010	5010	500
411	20240604	132000	175065530	5020	5020	5020	5020	166
412	20240604	131900	174232210	5040	5040	5040	5040	0
413	20240604	131800	174232210	5040	5040	5040	5040	369
414	20240604	131700	172372450	5040	5040	5040	5040	255
415	20240604	131600	171087250	5040	5040	5040	5040	0
416	20240604	131500	171087250	5040	5040	5040	5040	0
417	20240604	131400	171087250	5040	5040	5040	5040	100
418	20240604	131300	170583250	5040	5040	5040	5040	0
419	20240604	131200	170583250	5040	5040	5040	5040	0
420	20240604	131100	170583250	5040	5030	5040	5030	2
421	20240604	131000	170573180	5010	5010	5010	5010	0
422	20240604	130900	170573180	5010	5010	5010	5010	0
423	20240604	130800	170573180	5010	5010	5010	5010	0
424	20240604	130700	170573180	5010	5020	5020	5010	483
425	20240604	130600	168151950	5020	5020	5020	5020	0
426	20240604	130500	168151950	5020	5020	5020	5020	4
427	20240604	130400	168131870	5040	5040	5040	5040	0
428	20240604	130300	168131870	5040	5040	5040	5040	0
429	20240604	130200	168131870	5040	5040	5040	5040	0
430	20240604	130100	168131870	5040	5040	5040	5040	0
431	20240604	130000	168131870	5040	5040	5040	5040	0
432	20240604	125900	168131870	5040	5040	5040	5040	0
433	20240604	125800	168131870	5040	5040	5040	5040	0
434	20240604	125700	168131870	5040	5040	5040	5040	0
435	20240604	125600	168131870	5040	5040	5040	5040	0
436	20240604	125500	168131870	5040	5040	5040	5040	0
437	20240604	125400	168131870	5040	5040	5040	5040	50
438	20240604	125300	167879870	5040	5010	5040	5010	111
439	20240604	125200	167322800	5010	5040	5040	5010	118
440	20240604	125100	166728980	5030	5030	5030	5030	47
441	20240604	125000	166492570	5010	5010	5010	5010	0
442	20240604	124900	166492570	5010	5020	5030	5010	172
443	20240604	124800	165630670	5020	5020	5020	5020	3
444	20240604	124700	165615610	5020	5020	5020	5020	182
445	20240604	124600	164701970	5020	5020	5020	5020	0
446	20240604	124500	164701970	5020	5020	5020	5020	0
447	20240604	124400	164701970	5020	5020	5020	5020	0
448	20240604	124300	164701970	5020	5020	5020	5020	0
449	20240604	124200	164701970	5020	5020	5020	5020	0
450	20240604	124100	164701970	5020	5020	5020	5020	0
451	20240604	124000	164701970	5020	5020	5020	5020	14
452	20240604	123900	164631690	5020	5020	5020	5020	0
453	20240604	123800	164631690	5020	5020	5020	5020	52
454	20240604	123700	164370650	5020	5020	5020	5020	0
455	20240604	123600	164370650	5020	5020	5020	5020	4
456	20240604	123500	164350570	5010	5010	5010	5010	0
457	20240604	123400	164350570	5010	5010	5010	5010	0
458	20240604	123300	164350570	5010	5010	5010	5010	0
459	20240604	123200	164350570	5010	5010	5010	5010	2
460	20240604	123100	164340550	5020	5020	5020	5020	2
461	20240604	123000	164330510	5010	5010	5010	5010	70
462	20240604	122900	163979810	5020	5020	5020	5020	34
463	20240604	122800	163809130	5020	5020	5020	5020	31
464	20240604	122700	163653510	5020	5020	5020	5020	4
465	20240604	122600	163633430	5020	5010	5020	5010	78
466	20240604	122500	163242640	5010	5010	5010	5010	500
467	20240604	122400	160737640	5010	5010	5010	5010	0
468	20240604	122300	160737640	5010	5000	5010	5000	200
469	20240604	122200	159736120	5010	5010	5010	5010	0
470	20240604	122100	159736120	5010	5010	5010	5010	0
471	20240604	122000	159736120	5010	5010	5010	5010	0
472	20240604	121900	159736120	5010	5010	5010	5010	0
473	20240604	121800	159736120	5010	5010	5010	5010	0
474	20240604	121700	159736120	5010	5010	5010	5010	0
475	20240604	121600	159736120	5010	5010	5010	5010	0
476	20240604	121500	159736120	5010	5010	5010	5010	0
477	20240604	121400	159736120	5010	5010	5010	5010	0
478	20240604	121300	159736120	5010	5010	5010	5010	0
479	20240604	121200	159736120	5010	5010	5010	5010	0
480	20240604	121100	159736120	5010	5010	5010	5010	0
481	20240604	121000	159736120	5010	5010	5010	5010	5
482	20240604	120900	159711070	5010	5010	5010	5010	0
483	20240604	120800	159711070	5010	5010	5010	5010	0
484	20240604	120700	159711070	5010	5010	5010	5010	0
485	20240604	120600	159711070	5010	5010	5010	5010	0
486	20240604	120500	159711070	5010	5010	5010	5010	2
487	20240604	120400	159701050	4985	4985	4985	4985	0
488	20240604	120300	159701050	4985	4985	4985	4985	0
489	20240604	120200	159701050	4985	4985	4985	4985	0
490	20240604	120100	159701050	4985	4985	4985	4985	0
491	20240604	120000	159701050	4985	4985	4985	4985	0
492	20240604	115900	159701050	4985	4985	4985	4985	0
493	20240604	115800	159701050	4985	4985	4985	4985	0
494	20240604	115700	159701050	4985	5010	5010	4985	3
495	20240604	115600	159686070	4985	4985	4985	4985	167
496	20240604	115500	158853575	5000	5000	5000	5000	0
497	20240604	115400	158853575	5000	5000	5000	5000	53
498	20240604	115300	158588575	5010	5010	5010	5010	1
499	20240604	115200	158583565	5010	5010	5010	5010	2
500	20240604	115100	158573545	5000	5000	5000	5000	47
501	20240604	115000	158338545	5000	5000	5000	5000	0
502	20240604	114900	158338545	5000	5000	5000	5000	0
503	20240604	114800	158338545	5000	5000	5000	5000	200
504	20240604	114700	157338545	5000	5000	5000	5000	30
505	20240604	114600	157188545	5010	5010	5010	5010	0
506	20240604	114500	157188545	5010	5010	5010	5010	0
507	20240604	114400	157188545	5010	5010	5010	5010	0
508	20240604	114300	157188545	5010	5010	5010	5010	0
509	20240604	114200	157188545	5010	5010	5010	5010	0
510	20240604	114100	157188545	5010	5010	5010	5010	0
511	20240604	114000	157188545	5010	5010	5010	5010	0
512	20240604	113900	157188545	5010	5010	5010	5010	0
513	20240604	113800	157188545	5010	5010	5010	5010	0
514	20240604	113700	157188545	5010	5010	5010	5010	0
515	20240604	113600	157188545	5010	5010	5010	5010	0
516	20240604	113500	157188545	5010	5010	5010	5010	0
517	20240604	113400	157188545	5010	5010	5010	5010	20
518	20240604	113300	157088345	5010	5010	5010	5010	0
519	20240604	113200	157088345	5010	5010	5010	5010	0
520	20240604	113100	157088345	5010	5010	5010	5010	0
521	20240604	113000	157088345	5010	5010	5010	5010	0
522	20240604	112900	157088345	5010	5010	5010	5010	0
523	20240604	112800	157088345	5010	5010	5010	5010	0
524	20240604	112700	157088345	5010	5000	5010	5000	137
525	20240604	112600	156402375	5000	5000	5000	5000	0
526	20240604	112500	156402375	5000	5000	5000	5000	0
527	20240604	112400	156402375	5000	5000	5000	5000	0
528	20240604	112300	156402375	5000	5000	5000	5000	10
529	20240604	112200	156352375	5000	5000	5000	5000	1
530	20240604	112100	156347375	5000	5000	5000	5000	0
531	20240604	112000	156347375	5000	5000	5000	5000	0
532	20240604	111900	156347375	5000	5000	5000	5000	0
533	20240604	111800	156347375	5000	5000	5000	5000	0
534	20240604	111700	156347375	5000	5000	5000	5000	255
535	20240604	111600	155072375	5000	5000	5000	5000	145
536	20240604	111500	154347375	4980	4980	4980	4980	0
537	20240604	111400	154347375	4980	4985	4985	4980	2608
538	20240604	111300	141354495	4990	4990	4990	4990	120
539	20240604	111200	140755695	5020	5020	5020	5020	0
540	20240604	111100	140755695	5020	5020	5020	5020	0
541	20240604	111000	140755695	5020	5010	5020	5010	2
542	20240604	110900	140745665	4990	4990	4990	4990	0
543	20240604	110800	140745665	4990	4990	4990	4990	20
544	20240604	110700	140645865	4990	4990	4990	4990	0
545	20240604	110600	140645865	4990	4990	4990	4990	0
546	20240604	110500	140645865	4990	4990	4990	4990	0
547	20240604	110400	140645865	4990	4990	4990	4990	0
548	20240604	110300	140645865	4990	4990	4990	4990	0
549	20240604	110200	140645865	4990	4990	4990	4990	0
550	20240604	110100	140645865	4990	4990	4990	4990	214
551	20240604	110000	139578005	4990	4990	4990	4990	22
552	20240604	105900	139468225	4985	4985	4985	4985	10
553	20240604	105800	139418375	4985	4985	4985	4985	0
554	20240604	105700	139418375	4985	4985	4985	4985	0
555	20240604	105600	139418375	4985	4985	4985	4985	49
556	20240604	105500	139174110	4985	4985	4985	4985	0
557	20240604	105400	139174110	4985	4985	4985	4985	26
558	20240604	105300	139044500	4985	4995	4995	4985	800
559	20240604	105200	135054315	4995	4995	4995	4995	14
560	20240604	105100	134984385	4995	4995	4995	4995	0
561	20240604	105000	134984385	4995	4995	4995	4995	0
562	20240604	104900	134984385	4995	4995	4995	4995	0
563	20240604	104800	134984385	4995	4995	4995	4995	0
564	20240604	104700	134984385	4995	4995	4995	4995	0
565	20240604	104600	134984385	4995	4995	4995	4995	0
566	20240604	104500	134984385	4995	4995	4995	4995	1
567	20240604	104400	134979390	4990	4990	4990	4990	0
568	20240604	104300	134979390	4990	4995	4995	4990	200
569	20240604	104200	133981165	5030	5000	5030	4995	159
570	20240604	104100	133186870	5050	4995	5050	4990	674
571	20240604	104000	129814590	5020	5020	5020	5020	0
572	20240604	103900	129814590	5020	5020	5020	5020	0
573	20240604	103800	129814590	5020	5020	5020	5020	0
574	20240604	103700	129814590	5020	5020	5020	5020	20
575	20240604	103600	129714190	5020	5020	5020	5020	10
576	20240604	103500	129663990	4995	4995	4995	4995	0
577	20240604	103400	129663990	4995	4995	4995	4995	0
578	20240604	103300	129663990	4995	4995	4995	4995	0
579	20240604	103200	129663990	4995	4995	4995	4995	0
580	20240604	103100	129663990	4995	4995	4995	4995	0
581	20240604	103000	129663990	4995	4995	4995	4995	0
582	20240604	102900	129663990	4995	4995	4995	4995	200
583	20240604	102800	128664990	4995	4995	4995	4995	0
584	20240604	102700	128664990	4995	4995	4995	4995	0
585	20240604	102600	128664990	4995	4995	4995	4995	0
586	20240604	102500	128664990	4995	4995	4995	4995	0
587	20240604	102400	128664990	4995	5000	5000	4995	2587
588	20240604	102300	115739990	5010	5050	5050	5010	1117
589	20240604	102200	110142060	5050	5050	5050	5050	0
590	20240604	102100	110142060	5050	5050	5050	5050	0
591	20240604	102000	110142060	5050	5040	5050	5040	857
592	20240604	101900	105821680	5020	5020	5020	5020	0
593	20240604	101800	105821680	5020	5020	5020	5020	0
594	20240604	101700	105821680	5020	5020	5020	5020	0
595	20240604	101600	105821680	5020	5020	5020	5020	2
596	20240604	101500	105811640	5020	5040	5040	5020	46
597	20240604	101400	105580440	5040	5040	5040	5040	36
598	20240604	101300	105399000	5040	5040	5040	5040	10
599	20240604	101200	105348600	5040	5040	5040	5040	0
600	20240604	101100	105348600	5040	5040	5040	5040	0
601	20240604	101000	105348600	5040	5040	5040	5040	4
602	20240604	100900	105328440	5010	5010	5010	5010	14
603	20240604	100800	105258300	5010	5010	5010	5010	0
604	20240604	100700	105258300	5010	5010	5010	5010	0
605	20240604	100600	105258300	5010	5010	5010	5010	140
606	20240604	100500	104556900	5030	5030	5030	5030	100
607	20240604	100400	104053900	5020	5020	5020	5020	11
608	20240604	100300	103998680	5010	5010	5010	5010	1737
609	20240604	100200	95296310	5010	5010	5010	5010	0
610	20240604	100100	95296310	5010	5010	5010	5010	0
611	20240604	100000	95296310	5010	5010	5010	5010	263
612	20240604	095900	93978680	5010	5010	5010	5010	0
613	20240604	095800	93978680	5010	5010	5010	5010	0
614	20240604	095700	93978680	5010	5010	5010	5010	0
615	20240604	095600	93978680	5010	5010	5010	5010	0
616	20240604	095500	93978680	5010	5010	5010	5010	0
617	20240604	095400	93978680	5010	5010	5010	5010	213
618	20240604	095300	92911550	5010	5000	5010	5000	340
619	20240604	095200	91208450	5000	5000	5000	5000	0
620	20240604	095100	91208450	5000	5000	5000	5000	0
621	20240604	095000	91208450	5000	5000	5000	5000	323
622	20240604	094900	89593450	5010	5010	5010	5010	3
623	20240604	094800	89578420	5010	5010	5010	5010	1
624	20240604	094700	89573410	5010	5000	5010	5000	104
625	20240604	094600	89053370	5010	5010	5010	5010	1
626	20240604	094500	89048360	5010	5010	5010	5010	2
627	20240604	094400	89038340	5010	5010	5010	5010	0
628	20240604	094300	89038340	5010	5010	5010	5010	0
629	20240604	094200	89038340	5010	5010	5010	5010	0
630	20240604	094100	89038340	5010	5010	5010	5010	0
631	20240604	094000	89038340	5010	5010	5010	5010	0
632	20240604	093900	89038340	5010	5010	5010	5010	0
633	20240604	093800	89038340	5010	5010	5010	5010	0
634	20240604	093700	89038340	5010	5010	5010	5010	0
635	20240604	093600	89038340	5010	5010	5010	5010	0
636	20240604	093500	89038340	5010	5010	5010	5010	0
637	20240604	093400	89038340	5010	5010	5010	5010	0
638	20240604	093300	89038340	5010	5010	5010	5010	21
639	20240604	093200	88933130	5000	5000	5000	5000	10
640	20240604	093100	88883130	5010	5000	5010	5000	41
641	20240604	093000	88678120	5000	5000	5000	5000	11
642	20240604	092900	88623120	5000	5000	5000	5000	0
643	20240604	092800	88623120	5000	5000	5000	5000	0
644	20240604	092700	88623120	5000	5000	5000	5000	24
645	20240604	092600	88503120	5010	5010	5010	5010	0
646	20240604	092500	88503120	5010	5010	5010	5010	30
647	20240604	092400	88352820	5010	5010	5010	5010	0
648	20240604	092300	88352820	5010	5010	5010	5010	0
649	20240604	092200	88352820	5010	4985	5010	4980	3
650	20240604	092100	88337845	5020	5020	5020	5020	0
651	20240604	092000	88337845	5020	4985	5020	4980	1372
652	20240604	091900	81502940	4980	4980	4980	4980	0
653	20240604	091800	81502940	4980	4995	4995	4980	889
654	20240604	091700	77075630	4980	5000	5000	4980	37
655	20240604	091600	76891090	5000	5050	5050	4995	44
656	20240604	091500	76670330	5060	5060	5060	5060	0
657	20240604	091400	76670330	5060	5060	5060	5060	0
658	20240604	091300	76670330	5060	5030	5060	5030	394
659	20240604	091200	74678480	5020	5010	5020	5010	6683
660	20240604	091100	41196230	5010	5010	5010	5010	2203
661	20240604	091000	30159200	4980	4980	4980	4980	806
662	20240604	090900	26145320	4980	4985	4985	4980	1315
663	20240604	090800	19590890	4985	5000	5000	4985	823
664	20240604	090700	15480050	5000	5020	5020	5000	1213
665	20240604	090600	9403300	5030	5030	5030	5030	0
666	20240604	090500	9403300	5030	5030	5030	5030	100
667	20240604	090400	8900300	5030	5030	5030	5030	0
668	20240604	090300	8900300	5030	5030	5030	5030	0
669	20240604	090200	8900300	5030	5030	5030	5030	2
670	20240604	090100	8890240	5030	5010	5030	5010	73
671	20240604	090000	8524310	5000	4995	5000	4990	1707