KissMeData/000220/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183000	403674020	4995	4995	4995	4995	1039
3	20240603	182900	403674020	4995	4995	4995	4995	0
4	20240603	182800	403674020	4995	4995	4995	4995	0
5	20240603	182700	403674020	4995	4995	4995	4995	0
6	20240603	182600	403674020	4995	4995	4995	4995	0
7	20240603	182500	403674020	4995	4995	4995	4995	0
8	20240603	182400	403674020	4995	4995	4995	4995	0
9	20240603	182300	403674020	4995	4995	4995	4995	0
10	20240603	182200	403674020	4995	4995	4995	4995	0
11	20240603	182100	403674020	4995	4995	4995	4995	0
12	20240603	182000	403674020	4995	4995	4995	4995	0
13	20240603	181900	403674020	4995	4995	4995	4995	0
14	20240603	181800	403674020	4995	4995	4995	4995	0
15	20240603	181700	403674020	4995	4995	4995	4995	0
16	20240603	181600	403674020	4995	4995	4995	4995	0
17	20240603	181500	403674020	4995	4995	4995	4995	0
18	20240603	181400	403674020	4995	4995	4995	4995	0
19	20240603	181300	403674020	4995	4995	4995	4995	0
20	20240603	181200	403674020	4995	4995	4995	4995	0
21	20240603	181100	403674020	4995	4995	4995	4995	0
22	20240603	181000	403674020	4995	4995	4995	4995	0
23	20240603	180900	403674020	4995	4995	4995	4995	0
24	20240603	180800	403674020	4995	4995	4995	4995	0
25	20240603	180700	403674020	4995	4995	4995	4995	0
26	20240603	180600	403674020	4995	4995	4995	4995	0
27	20240603	180500	403674020	4995	4995	4995	4995	0
28	20240603	180400	403674020	4995	4995	4995	4995	0
29	20240603	180300	403674020	4995	4995	4995	4995	0
30	20240603	180200	403674020	4995	4995	4995	4995	0
31	20240603	180100	403674020	4995	4995	4995	4995	0
32	20240603	180000	403674020	4995	4995	4995	4995	1039
33	20240603	175900	403674020	4995	4995	4995	4995	0
34	20240603	175800	403674020	4995	4995	4995	4995	0
35	20240603	175700	403674020	4995	4995	4995	4995	0
36	20240603	175600	403674020	4995	4995	4995	4995	0
37	20240603	175500	403674020	4995	4995	4995	4995	0
38	20240603	175400	403674020	4995	4995	4995	4995	0
39	20240603	175300	403674020	4995	4995	4995	4995	0
40	20240603	175200	403674020	4995	4995	4995	4995	0
41	20240603	175100	403674020	4995	4995	4995	4995	0
42	20240603	175000	403674020	4995	4995	4995	4995	0
43	20240603	174900	403674020	4995	4995	4995	4995	0
44	20240603	174800	403674020	4995	4995	4995	4995	0
45	20240603	174700	403674020	4995	4995	4995	4995	0
46	20240603	174600	403674020	4995	4995	4995	4995	0
47	20240603	174500	403674020	4995	4995	4995	4995	0
48	20240603	174400	403674020	4995	4995	4995	4995	0
49	20240603	174300	403674020	4995	4995	4995	4995	0
50	20240603	174200	403674020	4995	4995	4995	4995	0
51	20240603	174100	403674020	4995	4995	4995	4995	0
52	20240603	174000	403674020	4995	4995	4995	4995	0
53	20240603	173900	403674020	4995	4995	4995	4995	0
54	20240603	173800	403674020	4995	4995	4995	4995	0
55	20240603	173700	403674020	4995	4995	4995	4995	0
56	20240603	173600	403674020	4995	4995	4995	4995	0
57	20240603	173500	403674020	4995	4995	4995	4995	0
58	20240603	173400	403674020	4995	4995	4995	4995	0
59	20240603	173300	403674020	4995	4995	4995	4995	0
60	20240603	173200	403674020	4995	4995	4995	4995	0
61	20240603	173100	403674020	4995	4995	4995	4995	0
62	20240603	173000	403674020	4995	4995	4995	4995	1039
63	20240603	172900	403674020	4995	4995	4995	4995	0
64	20240603	172800	403674020	4995	4995	4995	4995	0
65	20240603	172700	403674020	4995	4995	4995	4995	0
66	20240603	172600	403674020	4995	4995	4995	4995	0
67	20240603	172500	403674020	4995	4995	4995	4995	0
68	20240603	172400	403674020	4995	4995	4995	4995	0
69	20240603	172300	403674020	4995	4995	4995	4995	0
70	20240603	172200	403674020	4995	4995	4995	4995	0
71	20240603	172100	403674020	4995	4995	4995	4995	0
72	20240603	172000	403674020	4995	4995	4995	4995	0
73	20240603	171900	403674020	4995	4995	4995	4995	0
74	20240603	171800	403674020	4995	4995	4995	4995	0
75	20240603	171700	403674020	4995	4995	4995	4995	0
76	20240603	171600	403674020	4995	4995	4995	4995	0
77	20240603	171500	403674020	4995	4995	4995	4995	0
78	20240603	171400	403674020	4995	4995	4995	4995	0
79	20240603	171300	403674020	4995	4995	4995	4995	0
80	20240603	171200	403674020	4995	4995	4995	4995	0
81	20240603	171100	403674020	4995	4995	4995	4995	0
82	20240603	171000	403674020	4995	4995	4995	4995	0
83	20240603	170900	403674020	4995	4995	4995	4995	0
84	20240603	170800	403674020	4995	4995	4995	4995	0
85	20240603	170700	403674020	4995	4995	4995	4995	0
86	20240603	170600	403674020	4995	4995	4995	4995	0
87	20240603	170500	403674020	4995	4995	4995	4995	0
88	20240603	170400	403674020	4995	4995	4995	4995	0
89	20240603	170300	403674020	4995	4995	4995	4995	0
90	20240603	170200	403674020	4995	4995	4995	4995	0
91	20240603	170100	403674020	4995	4995	4995	4995	0
92	20240603	170000	403674020	4995	4995	4995	4995	1039
93	20240603	165900	403674020	4995	4995	4995	4995	0
94	20240603	165800	403674020	4995	4995	4995	4995	0
95	20240603	165700	403674020	4995	4995	4995	4995	0
96	20240603	165600	403674020	4995	4995	4995	4995	0
97	20240603	165500	403674020	4995	4995	4995	4995	0
98	20240603	165400	403674020	4995	4995	4995	4995	0
99	20240603	165300	403674020	4995	4995	4995	4995	0
100	20240603	165200	403674020	4995	4995	4995	4995	0
101	20240603	165100	403674020	4995	4995	4995	4995	0
102	20240603	165000	403674020	4995	4995	4995	4995	0
103	20240603	164900	403674020	4995	4995	4995	4995	0
104	20240603	164800	403674020	4995	4995	4995	4995	0
105	20240603	164700	403674020	4995	4995	4995	4995	0
106	20240603	164600	403674020	4995	4995	4995	4995	0
107	20240603	164500	403674020	4995	4995	4995	4995	0
108	20240603	164400	403674020	4995	4995	4995	4995	0
109	20240603	164300	403674020	4995	4995	4995	4995	0
110	20240603	164200	403674020	4995	4995	4995	4995	0
111	20240603	164100	403674020	4995	4995	4995	4995	0
112	20240603	164000	403674020	4995	4995	4995	4995	0
113	20240603	163900	403674020	4995	4995	4995	4995	0
114	20240603	163800	403674020	4995	4995	4995	4995	0
115	20240603	163700	403674020	4995	4995	4995	4995	0
116	20240603	163600	403674020	4995	4995	4995	4995	0
117	20240603	163500	403674020	4995	4995	4995	4995	0
118	20240603	163400	403674020	4995	4995	4995	4995	0
119	20240603	163300	403674020	4995	4995	4995	4995	0
120	20240603	163200	403674020	4995	4995	4995	4995	0
121	20240603	163100	403674020	4995	4995	4995	4995	0
122	20240603	163000	403674020	4995	4995	4995	4995	1039
123	20240603	162900	403674020	4995	4995	4995	4995	0
124	20240603	162800	403674020	4995	4995	4995	4995	0
125	20240603	162700	403674020	4995	4995	4995	4995	0
126	20240603	162600	403674020	4995	4995	4995	4995	0
127	20240603	162500	403674020	4995	4995	4995	4995	0
128	20240603	162400	403674020	4995	4995	4995	4995	0
129	20240603	162300	403674020	4995	4995	4995	4995	0
130	20240603	162200	403674020	4995	4995	4995	4995	0
131	20240603	162100	403674020	4995	4995	4995	4995	0
132	20240603	162000	403674020	4995	4995	4995	4995	0
133	20240603	161900	403674020	4995	4995	4995	4995	0
134	20240603	161800	403674020	4995	4995	4995	4995	0
135	20240603	161700	403674020	4995	4995	4995	4995	0
136	20240603	161600	403674020	4995	4995	4995	4995	0
137	20240603	161500	403674020	4995	4995	4995	4995	0
138	20240603	161400	403674020	4995	4995	4995	4995	0
139	20240603	161300	403674020	4995	4995	4995	4995	0
140	20240603	161200	403674020	4995	4995	4995	4995	0
141	20240603	161100	403674020	4995	4995	4995	4995	0
142	20240603	161000	403674020	4995	4995	4995	4995	0
143	20240603	160900	403674020	4995	4995	4995	4995	0
144	20240603	160800	403674020	4995	4995	4995	4995	0
145	20240603	160700	403674020	4995	4995	4995	4995	0
146	20240603	160600	403674020	4995	4995	4995	4995	0
147	20240603	160500	403674020	4995	4995	4995	4995	0
148	20240603	160400	403674020	4995	4995	4995	4995	0
149	20240603	160300	403674020	4995	4995	4995	4995	0
150	20240603	160200	403674020	4995	4995	4995	4995	0
151	20240603	160100	403674020	4995	4995	4995	4995	0
152	20240603	160000	403674020	4995	4995	4995	4995	1039
153	20240603	155900	403674020	4995	4995	4995	4995	0
154	20240603	155800	403674020	4995	4995	4995	4995	0
155	20240603	155700	403674020	4995	4995	4995	4995	0
156	20240603	155600	403674020	4995	4995	4995	4995	0
157	20240603	155500	403674020	4995	4995	4995	4995	0
158	20240603	155400	403674020	4995	4995	4995	4995	0
159	20240603	155300	403674020	4995	4995	4995	4995	0
160	20240603	155200	403674020	4995	4995	4995	4995	0
161	20240603	155100	403674020	4995	4995	4995	4995	0
162	20240603	155000	403674020	4995	4995	4995	4995	0
163	20240603	154900	403674020	4995	4995	4995	4995	0
164	20240603	154800	403674020	4995	4995	4995	4995	0
165	20240603	154700	403674020	4995	4995	4995	4995	0
166	20240603	154600	403674020	4995	4995	4995	4995	0
167	20240603	154500	403674020	4995	4995	4995	4995	0
168	20240603	154400	403674020	4995	4995	4995	4995	0
169	20240603	154300	403674020	4995	4995	4995	4995	0
170	20240603	154200	403674020	4995	4995	4995	4995	0
171	20240603	154100	403674020	4995	4995	4995	4995	0
172	20240603	154000	403674020	4995	4995	4995	4995	0
173	20240603	153900	403674020	4995	4995	4995	4995	0
174	20240603	153800	403674020	4995	4995	4995	4995	0
175	20240603	153700	403674020	4995	4995	4995	4995	0
176	20240603	153600	403674020	4995	4995	4995	4995	0
177	20240603	153500	403674020	4995	4995	4995	4995	0
178	20240603	153400	403674020	4995	4995	4995	4995	0
179	20240603	153300	403674020	4995	4995	4995	4995	0
180	20240603	153200	403674020	4995	4995	4995	4995	0
181	20240603	153100	403674020	4995	4995	4995	4995	0
182	20240603	153000	403674020	4995	4995	4995	4995	2078
183	20240603	152900	398484215	4995	4995	4995	4995	0
184	20240603	152800	398484215	4995	4995	4995	4995	0
185	20240603	152700	398484215	4995	4995	4995	4995	0
186	20240603	152600	398484215	4995	4995	4995	4995	0
187	20240603	152500	398484215	4995	4995	4995	4995	0
188	20240603	152400	398484215	4995	4995	4995	4995	0
189	20240603	152300	398484215	4995	4995	4995	4995	0
190	20240603	152200	398484215	4995	4995	4995	4995	0
191	20240603	152100	398484215	4995	4995	4995	4995	0
192	20240603	152000	398484215	4995	4995	4995	4995	0
193	20240603	151900	398484215	4995	4995	4995	4985	550
194	20240603	151800	395741910	4995	4995	4995	4995	0
195	20240603	151700	395741910	4995	4995	4995	4995	301
196	20240603	151600	394238415	4995	4995	4995	4995	500
197	20240603	151500	391740915	4985	4985	4985	4985	1
198	20240603	151400	391735930	4995	4985	4995	4985	1001
199	20240603	151300	386735945	4985	4985	4985	4985	1
200	20240603	151200	386730960	4985	4985	4985	4985	35
201	20240603	151100	386556485	4985	4985	4985	4985	2
202	20240603	151000	386546515	5000	4985	5000	4985	2
203	20240603	150900	386536530	4985	4985	4985	4985	1
204	20240603	150800	386531545	4985	4985	4985	4985	42
205	20240603	150700	386322175	4985	4985	4985	4985	1
206	20240603	150600	386317190	4985	4985	4985	4985	1
207	20240603	150500	386312205	4985	4985	4985	4985	2
208	20240603	150400	386302235	4985	4985	4985	4985	1
209	20240603	150300	386297250	4990	4990	4990	4990	920
210	20240603	150200	381706450	4990	4990	4990	4990	2
211	20240603	150100	381696470	4995	4995	4995	4995	284
212	20240603	150000	380277890	4995	5000	5000	4995	5
213	20240603	145900	380252905	4990	4995	4995	4990	774
214	20240603	145800	376390470	4995	4995	4995	4995	502
215	20240603	145700	373882980	5000	4995	5000	4995	61
216	20240603	145600	373577985	4995	4995	4995	4995	2
217	20240603	145500	373567995	5000	5000	5000	5000	377
218	20240603	145400	371682995	5000	5000	5000	5000	0
219	20240603	145300	371682995	5000	5000	5000	5000	0
220	20240603	145200	371682995	5000	5000	5000	5000	100
221	20240603	145100	371182995	4995	4995	4995	4995	0
222	20240603	145000	371182995	4995	4995	4995	4995	0
223	20240603	144900	371182995	4995	4995	4995	4995	1000
224	20240603	144800	366187995	5000	5000	5000	5000	0
225	20240603	144700	366187995	5000	5000	5000	5000	1000
226	20240603	144600	361187995	5000	5000	5000	5000	3
227	20240603	144500	361172995	4990	4990	4990	4990	0
228	20240603	144400	361172995	4990	4990	4990	4990	500
229	20240603	144300	358677995	4990	4990	4990	4990	30
230	20240603	144200	358528295	5000	5000	5000	5000	0
231	20240603	144100	358528295	5000	4995	5000	4995	1000
232	20240603	144000	353528395	4995	4995	4995	4995	21
233	20240603	143900	353423500	4995	4995	4995	4995	0
234	20240603	143800	353423500	4995	4995	4995	4995	8
235	20240603	143700	353383540	4990	4990	4990	4990	0
236	20240603	143600	353383540	4990	4990	4990	4990	530
237	20240603	143500	350738840	4990	4990	4990	4990	0
238	20240603	143400	350738840	4990	4990	4990	4990	1
239	20240603	143300	350733850	4995	4995	4995	4995	5
240	20240603	143200	350708875	4995	4995	4995	4995	100
241	20240603	143100	350209375	4995	4995	4995	4995	0
242	20240603	143000	350209375	4995	4995	4995	4995	0
243	20240603	142900	350209375	4995	4995	4995	4995	0
244	20240603	142800	350209375	4995	4995	4995	4995	76
245	20240603	142700	349829755	4985	4985	4985	4985	0
246	20240603	142600	349829755	4985	4985	4985	4985	0
247	20240603	142500	349829755	4985	4990	4990	4985	200
248	20240603	142400	348832750	4985	4985	4985	4985	0
249	20240603	142300	348832750	4985	4985	4985	4985	0
250	20240603	142200	348832750	4985	4985	4985	4985	0
251	20240603	142100	348832750	4985	4985	4985	4985	20
252	20240603	142000	348733050	4995	4995	4995	4995	40
253	20240603	141900	348533250	4995	4995	4995	4995	30
254	20240603	141800	348383400	5000	5000	5000	5000	0
255	20240603	141700	348383400	5000	5000	5000	5000	0
256	20240603	141600	348383400	5000	5000	5000	5000	0
257	20240603	141500	348383400	5000	4995	5000	4995	300
258	20240603	141400	346883410	4985	4985	4985	4985	0
259	20240603	141300	346883410	4985	4985	4985	4985	0
260	20240603	141200	346883410	4985	4985	4985	4985	0
261	20240603	141100	346883410	4985	4985	4985	4985	0
262	20240603	141000	346883410	4985	4990	4990	4985	93
263	20240603	140900	346419655	4990	4990	4990	4990	37
264	20240603	140800	346235025	4985	4985	4985	4985	0
265	20240603	140700	346235025	4985	4985	4985	4985	0
266	20240603	140600	346235025	4985	4985	4985	4985	0
267	20240603	140500	346235025	4985	4995	4995	4985	610
268	20240603	140400	343191665	5000	5000	5000	5000	0
269	20240603	140300	343191665	5000	5000	5000	5000	0
270	20240603	140200	343191665	5000	5000	5000	5000	0
271	20240603	140100	343191665	5000	5000	5000	5000	125
272	20240603	140000	342566665	5000	5000	5000	5000	0
273	20240603	135900	342566665	5000	5000	5000	5000	0
274	20240603	135800	342566665	5000	5000	5000	5000	66
275	20240603	135700	342236665	5000	5000	5000	5000	10
276	20240603	135600	342186665	5000	5000	5000	5000	200
277	20240603	135500	341186665	5000	5000	5000	5000	1
278	20240603	135400	341181665	4995	4995	4995	4995	0
279	20240603	135300	341181665	4995	4995	4995	4995	0
280	20240603	135200	341181665	4995	4995	4995	4995	0
281	20240603	135100	341181665	4995	4995	4995	4995	0
282	20240603	135000	341181665	4995	4995	4995	4995	2
283	20240603	134900	341171675	4985	4990	4990	4985	930
284	20240603	134800	336535320	4990	4990	4990	4990	0
285	20240603	134700	336535320	4990	4990	4990	4990	0
286	20240603	134600	336535320	4990	4990	4990	4990	0
287	20240603	134500	336535320	4990	4990	4990	4990	53
288	20240603	134400	336270850	4990	4990	4990	4990	0
289	20240603	134300	336270850	4990	4990	4990	4990	0
290	20240603	134200	336270850	4990	4990	4990	4990	0
291	20240603	134100	336270850	4990	4990	4990	4990	0
292	20240603	134000	336270850	4990	4990	4990	4990	1
293	20240603	133900	336265860	4990	4990	4990	4990	302
294	20240603	133800	334758880	4990	4990	4990	4990	170
295	20240603	133700	333910580	4990	4990	4990	4990	0
296	20240603	133600	333910580	4990	4990	4990	4990	0
297	20240603	133500	333910580	4990	4990	4990	4990	0
298	20240603	133400	333910580	4990	4990	4990	4990	0
299	20240603	133300	333910580	4990	4990	4990	4990	0
300	20240603	133200	333910580	4990	5000	5000	4990	536
301	20240603	133100	331233830	5010	5010	5010	5010	1
302	20240603	133000	331228820	5010	5010	5010	5010	1
303	20240603	132900	331223810	5010	5010	5010	5010	66
304	20240603	132800	330893150	5000	5000	5000	5000	0
305	20240603	132700	330893150	5000	5000	5000	5000	0
306	20240603	132600	330893150	5000	5000	5000	5000	70
307	20240603	132500	330543150	4990	4990	4990	4990	0
308	20240603	132400	330543150	4990	4990	4990	4990	262
309	20240603	132300	329235770	4985	4985	4985	4985	11
310	20240603	132200	329180935	4990	4990	4990	4990	349
311	20240603	132100	327439425	4990	4990	4990	4990	1525
312	20240603	132000	319829675	4990	4990	4990	4990	10
313	20240603	131900	319779775	4990	4990	4990	4990	10
314	20240603	131800	319729875	4990	4990	4990	4990	20
315	20240603	131700	319630075	4990	4990	4990	4990	0
316	20240603	131600	319630075	4990	4995	4995	4990	3240
317	20240603	131500	303462330	5000	5000	5000	5000	0
318	20240603	131400	303462330	5000	5000	5000	5000	9
319	20240603	131300	303417330	5000	5000	5000	5000	0
320	20240603	131200	303417330	5000	5000	5000	5000	0
321	20240603	131100	303417330	5000	5000	5000	5000	0
322	20240603	131000	303417330	5000	5000	5000	5000	0
323	20240603	130900	303417330	5000	5000	5000	5000	11
324	20240603	130800	303362330	4990	4990	4990	4990	0
325	20240603	130700	303362330	4990	4990	4990	4990	0
326	20240603	130600	303362330	4990	4990	4990	4990	0
327	20240603	130500	303362330	4990	4990	4990	4990	0
328	20240603	130400	303362330	4990	4990	4990	4990	0
329	20240603	130300	303362330	4990	4990	4990	4990	20
330	20240603	130200	303262530	4990	4990	4990	4990	0
331	20240603	130100	303262530	4990	4990	4990	4990	0
332	20240603	130000	303262530	4990	4990	4990	4990	249
333	20240603	125900	302020020	5000	5000	5000	5000	0
334	20240603	125800	302020020	5000	5000	5000	5000	0
335	20240603	125700	302020020	5000	5000	5000	5000	0
336	20240603	125600	302020020	5000	5000	5000	5000	0
337	20240603	125500	302020020	5000	5000	5000	5000	0
338	20240603	125400	302020020	5000	5000	5000	5000	0
339	20240603	125300	302020020	5000	5000	5000	5000	0
340	20240603	125200	302020020	5000	5000	5000	5000	0
341	20240603	125100	302020020	5000	5000	5000	5000	1
342	20240603	125000	302015020	4990	4990	4990	4990	0
343	20240603	124900	302015020	4990	5000	5000	4990	2200
344	20240603	124800	291036850	5010	5010	5010	5010	0
345	20240603	124700	291036850	5010	5010	5010	5010	0
346	20240603	124600	291036850	5010	5010	5010	5010	1
347	20240603	124500	291031840	5010	5010	5010	5010	0
348	20240603	124400	291031840	5010	4995	5010	4995	51
349	20240603	124300	290777005	4995	4995	4995	4995	0
350	20240603	124200	290777005	4995	4995	4995	4995	0
351	20240603	124100	290777005	4995	4995	4995	4995	300
352	20240603	124000	289278505	4995	4995	4995	4995	388
353	20240603	123900	287340445	4995	4995	4995	4995	0
354	20240603	123800	287340445	4995	5000	5000	4995	133
355	20240603	123700	286675850	5000	5000	5000	5000	55
356	20240603	123600	286400850	5000	5000	5000	5000	0
357	20240603	123500	286400850	5000	5000	5000	5000	0
358	20240603	123400	286400850	5000	5000	5000	5000	0
359	20240603	123300	286400850	5000	5000	5000	5000	0
360	20240603	123200	286400850	5000	5000	5000	5000	0
361	20240603	123100	286400850	5000	5000	5000	5000	0
362	20240603	123000	286400850	5000	5000	5000	5000	0
363	20240603	122900	286400850	5000	5000	5000	5000	560
364	20240603	122800	283600850	5010	5010	5010	5010	0
365	20240603	122700	283600850	5010	5010	5010	5010	0
366	20240603	122600	283600850	5010	5010	5010	5010	0
367	20240603	122500	283600850	5010	5010	5010	5010	5
368	20240603	122400	283575800	5010	5010	5010	5010	171
369	20240603	122300	282719090	5010	5010	5010	5010	19
370	20240603	122200	282623900	5000	5000	5000	5000	55
371	20240603	122100	282348900	4995	5000	5000	4995	134
372	20240603	122000	281679500	5000	5000	5000	5000	200
373	20240603	121900	280679500	5010	5010	5010	5010	32
374	20240603	121800	280519180	5010	5010	5010	5010	1
375	20240603	121700	280514170	5010	5010	5010	5010	0
376	20240603	121600	280514170	5010	5010	5010	5010	0
377	20240603	121500	280514170	5010	5010	5010	5010	0
378	20240603	121400	280514170	5010	5010	5010	5010	0
379	20240603	121300	280514170	5010	5010	5010	5010	0
380	20240603	121200	280514170	5010	5010	5010	5010	0
381	20240603	121100	280514170	5010	5010	5010	5010	0
382	20240603	121000	280514170	5010	5010	5010	5010	0
383	20240603	120900	280514170	5010	5010	5010	5010	100
384	20240603	120800	280013170	5020	5020	5020	5020	0
385	20240603	120700	280013170	5020	5020	5020	5020	0
386	20240603	120600	280013170	5020	5020	5020	5020	0
387	20240603	120500	280013170	5020	5020	5020	5020	0
388	20240603	120400	280013170	5020	5020	5020	5020	0
389	20240603	120300	280013170	5020	5020	5020	5020	0
390	20240603	120200	280013170	5020	5010	5020	5010	1003
391	20240603	120100	274988130	5010	5010	5010	5010	0
392	20240603	120000	274988130	5010	5010	5010	5010	0
393	20240603	115900	274988130	5010	5010	5010	5010	0
394	20240603	115800	274988130	5010	5010	5010	5010	0
395	20240603	115700	274988130	5010	5010	5010	5010	1
396	20240603	115600	274983120	5020	5020	5020	5020	0
397	20240603	115500	274983120	5020	5020	5020	5020	1
398	20240603	115400	274978100	5000	5000	5000	5000	1
399	20240603	115300	274973100	5000	5000	5000	5000	400
400	20240603	115200	272973100	5020	5020	5020	5020	0
401	20240603	115100	272973100	5020	5020	5020	5020	0
402	20240603	115000	272973100	5020	5020	5020	5020	0
403	20240603	114900	272973100	5020	5020	5020	5020	0
404	20240603	114800	272973100	5020	5020	5020	5020	0
405	20240603	114700	272973100	5020	5020	5020	5020	0
406	20240603	114600	272973100	5020	5010	5020	5010	585
407	20240603	114500	270040250	5010	5010	5010	5010	427
408	20240603	114400	267900980	5010	5010	5010	5010	0
409	20240603	114300	267900980	5010	5010	5010	5010	21
410	20240603	114200	267795770	5000	5000	5000	5000	0
411	20240603	114100	267795770	5000	5000	5000	5000	0
412	20240603	114000	267795770	5000	5000	5000	5000	0
413	20240603	113900	267795770	5000	5000	5000	5000	0
414	20240603	113800	267795770	5000	5000	5000	5000	0
415	20240603	113700	267795770	5000	5000	5000	5000	0
416	20240603	113600	267795770	5000	5000	5000	5000	0
417	20240603	113500	267795770	5000	5000	5000	5000	0
418	20240603	113400	267795770	5000	5000	5000	5000	0
419	20240603	113300	267795770	5000	5000	5000	5000	0
420	20240603	113200	267795770	5000	5000	5000	5000	2
421	20240603	113100	267785770	5000	5000	5000	5000	0
422	20240603	113000	267785770	5000	5000	5000	5000	0
423	20240603	112900	267785770	5000	5000	5000	5000	0
424	20240603	112800	267785770	5000	5010	5010	4990	1638
425	20240603	112700	259599690	5010	5010	5010	5010	309
426	20240603	112600	258051600	5010	5010	5010	5010	0
427	20240603	112500	258051600	5010	5010	5010	5010	0
428	20240603	112400	258051600	5010	5010	5010	5010	0
429	20240603	112300	258051600	5010	5010	5010	5010	0
430	20240603	112200	258051600	5010	5010	5010	5010	0
431	20240603	112100	258051600	5010	5010	5010	5010	0
432	20240603	112000	258051600	5010	5010	5010	5010	0
433	20240603	111900	258051600	5010	5010	5010	5010	0
434	20240603	111800	258051600	5010	5010	5010	5010	0
435	20240603	111700	258051600	5010	5010	5010	5010	35
436	20240603	111600	257876250	5000	5000	5000	5000	0
437	20240603	111500	257876250	5000	5000	5000	5000	1
438	20240603	111400	257871250	5000	5010	5010	5000	19
439	20240603	111300	257776100	5000	5000	5000	5000	17
440	20240603	111200	257691100	4995	4995	4995	4995	0
441	20240603	111100	257691100	4995	4995	4995	4995	433
442	20240603	111000	255528265	4990	5000	5000	4990	1000
443	20240603	110900	250534120	5010	5010	5010	5010	0
444	20240603	110800	250534120	5010	5010	5010	5010	0
445	20240603	110700	250534120	5010	5010	5010	5010	0
446	20240603	110600	250534120	5010	5010	5010	5010	600
447	20240603	110500	247528120	5010	5010	5010	5010	0
448	20240603	110400	247528120	5010	5010	5010	5010	11
449	20240603	110300	247473010	5000	5000	5000	5000	0
450	20240603	110200	247473010	5000	5000	5000	5000	0
451	20240603	110100	247473010	5000	5000	5000	5000	0
452	20240603	110000	247473010	5000	5000	5000	5000	0
453	20240603	105900	247473010	5000	5000	5000	5000	2264
454	20240603	105800	236153010	5000	4995	5000	4985	154
455	20240603	105700	235384965	5000	5000	5000	5000	0
456	20240603	105600	235384965	5000	5000	5000	5000	304
457	20240603	105500	233864965	5000	5000	5000	5000	0
458	20240603	105400	233864965	5000	5000	5000	5000	20
459	20240603	105300	233764965	5000	5000	5000	5000	0
460	20240603	105200	233764965	5000	5000	5000	5000	0
461	20240603	105100	233764965	5000	5020	5020	5000	2146
462	20240603	105000	223031505	5020	5000	5020	5000	3623
463	20240603	104900	204849965	5000	5000	5000	5000	0
464	20240603	104800	204849965	5000	5000	5000	5000	0
465	20240603	104700	204849965	5000	5000	5000	5000	200
466	20240603	104600	203849965	5000	5000	5000	5000	0
467	20240603	104500	203849965	5000	5000	5000	5000	1
468	20240603	104400	203844965	5000	5000	5000	5000	229
469	20240603	104300	202699965	5010	5010	5010	5010	1
470	20240603	104200	202694955	5000	5000	5000	5000	0
471	20240603	104100	202694955	5000	5000	5000	5000	0
472	20240603	104000	202694955	5000	5020	5020	5000	178
473	20240603	103900	201804735	5010	5010	5010	5010	77
474	20240603	103800	201418965	5010	5010	5010	5010	0
475	20240603	103700	201418965	5010	5010	5010	5010	21
476	20240603	103600	201313755	5010	5010	5010	5010	0
477	20240603	103500	201313755	5010	5010	5010	5010	0
478	20240603	103400	201313755	5010	5010	5020	5010	80
479	20240603	103300	200912945	5010	5000	5010	5000	60
480	20240603	103200	200612745	5000	5000	5000	5000	0
481	20240603	103100	200612745	5000	5000	5000	5000	0
482	20240603	103000	200612745	5000	5000	5000	5000	0
483	20240603	102900	200612745	5000	5000	5000	5000	0
484	20240603	102800	200612745	5000	5000	5000	4995	22
485	20240603	102700	200502750	5000	5000	5000	5000	0
486	20240603	102600	200502750	5000	5000	5000	5000	1
487	20240603	102500	200497750	5010	5010	5010	5010	0
488	20240603	102400	200497750	5010	5010	5010	5010	20
489	20240603	102300	200397550	5000	4995	5000	4995	1984
490	20240603	102200	190477820	4990	4990	4990	4990	50
491	20240603	102100	190228320	4990	4990	4990	4990	81
492	20240603	102000	189824130	4985	4985	4985	4985	0
493	20240603	101900	189824130	4985	4985	4985	4985	1056
494	20240603	101800	184559970	4985	4985	4985	4985	211
495	20240603	101700	183508135	4985	4995	4995	4985	316
496	20240603	101600	181931835	4995	4995	4995	4995	118
497	20240603	101500	181342425	4995	4995	4995	4995	2
498	20240603	101400	181332435	5000	5000	5000	5000	0
499	20240603	101300	181332435	5000	5000	5000	5000	300
500	20240603	101200	179832435	5010	5010	5010	5010	0
501	20240603	101100	179832435	5010	5010	5010	5010	0
502	20240603	101000	179832435	5010	5010	5010	5010	1
503	20240603	100900	179827425	4995	4995	4995	4995	134
504	20240603	100800	179158095	4995	5000	5020	4990	5321
505	20240603	100700	152592960	5000	5020	5020	5000	474
506	20240603	100600	150222940	5010	5010	5010	5010	1
507	20240603	100500	150217930	5010	5010	5010	5010	0
508	20240603	100400	150217930	5010	5010	5010	5010	79
509	20240603	100300	149822140	5020	5010	5020	5000	171
510	20240603	100200	148965600	5030	5030	5030	5030	102
511	20240603	100100	148452540	5010	5020	5020	5010	156
512	20240603	100000	147669480	5010	5010	5010	5010	300
513	20240603	095900	146166480	5010	5040	5040	5010	1269
514	20240603	095800	139802940	5040	5040	5040	5040	226
515	20240603	095700	138663900	5040	5050	5050	5040	1538
516	20240603	095600	130912360	5040	5050	5050	5040	346
517	20240603	095500	129165310	5050	5050	5050	5050	1
518	20240603	095400	129160260	5050	5050	5050	5050	5
519	20240603	095300	129135010	5050	5050	5050	5050	0
520	20240603	095200	129135010	5050	5050	5050	5050	3
521	20240603	095100	129119860	5040	5050	5050	5040	26
522	20240603	095000	128988610	5040	5050	5050	5040	43
523	20240603	094900	128771590	5050	5050	5050	5050	0
524	20240603	094800	128771590	5050	5050	5050	5050	4
525	20240603	094700	128751390	5050	5050	5050	5050	2019
526	20240603	094600	118555440	5050	5050	5060	5050	6116
527	20240603	094500	87669630	5040	5040	5040	5040	698
528	20240603	094400	84151710	5040	5040	5040	5040	0
529	20240603	094300	84151710	5040	5050	5050	5020	134
530	20240603	094200	83477090	5040	5030	5040	5030	2194
531	20240603	094100	72419370	5010	5020	5040	5010	4817
532	20240603	094000	48199960	5010	5010	5010	5010	37
533	20240603	093900	48014590	5000	5020	5020	5000	816
534	20240603	093800	43934570	5000	5020	5020	5000	820
535	20240603	093700	39828120	5030	5030	5030	5030	1
536	20240603	093600	39823090	5020	5020	5020	5020	100
537	20240603	093500	39321090	5030	5020	5030	5020	61
538	20240603	093400	39014860	5020	5020	5020	5020	95
539	20240603	093300	38537960	5020	5020	5020	5020	1
540	20240603	093200	38532940	5030	5030	5030	5030	165
541	20240603	093100	37702990	5030	5030	5030	5030	88
542	20240603	093000	37260350	5030	5020	5030	5020	28
543	20240603	092900	37119610	5030	5000	5030	5000	877
544	20240603	092800	32721110	5000	5010	5010	5000	102
545	20240603	092700	32210110	5010	5010	5010	5010	0
546	20240603	092600	32210110	5010	5000	5010	5000	198
547	20240603	092500	31220010	5000	5000	5000	4995	596
548	20240603	092400	28240150	5000	5010	5010	5000	114
549	20240603	092300	27669940	5000	5000	5000	5000	33
550	20240603	092200	27504940	5000	5000	5000	5000	31
551	20240603	092100	27349940	4995	4995	4995	4995	0
552	20240603	092000	27349940	4995	4995	4995	4995	100
553	20240603	091900	26850440	5010	5000	5010	5000	63
554	20240603	091800	26535410	5000	5000	5000	5000	7
555	20240603	091700	26500410	5010	5000	5010	5000	30
556	20240603	091600	26350120	5010	5000	5010	4990	606
557	20240603	091500	23326100	5010	5010	5010	5010	0
558	20240603	091400	23326100	5010	5010	5010	5010	53
559	20240603	091300	23060570	4985	5000	5010	4985	919
560	20240603	091200	18464200	5000	4995	5000	4995	801
561	20240603	091100	14459765	4995	4980	4995	4980	4
562	20240603	091000	14439820	4980	4980	4980	4980	4
563	20240603	090900	14419900	4980	4970	4980	4970	237
564	20240603	090800	13241980	4970	4980	4980	4970	276
565	20240603	090700	11870250	4970	5000	5000	4970	108
566	20240603	090600	11332500	4980	4980	4980	4980	0
567	20240603	090500	11332500	4980	4980	4980	4980	2
568	20240603	090400	11322540	5000	5000	5000	5000	0
569	20240603	090300	11322540	5000	5000	5000	5000	0
570	20240603	090200	11322540	5000	4955	5020	4955	964
571	20240603	090100	6524565	4990	4990	4990	4990	500
572	20240603	090000	4029565	4990	4955	4995	4955	813