KissMeData/038680/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	192100	183770850	4930	4930	4930	4930	332
3	20240618	192000	183770850	4930	4930	4930	4930	0
4	20240618	191900	183770850	4930	4930	4930	4930	0
5	20240618	191800	183770850	4930	4930	4930	4930	0
6	20240618	191700	183770850	4930	4930	4930	4930	0
7	20240618	191600	183770850	4930	4930	4930	4930	0
8	20240618	191500	183770850	4930	4930	4930	4930	0
9	20240618	191400	183770850	4930	4930	4930	4930	0
10	20240618	191300	183770850	4930	4930	4930	4930	0
11	20240618	191200	183770850	4930	4930	4930	4930	0
12	20240618	191100	183770850	4930	4930	4930	4930	0
13	20240618	191000	183770850	4930	4930	4930	4930	0
14	20240618	190900	183770850	4930	4930	4930	4930	0
15	20240618	190800	183770850	4930	4930	4930	4930	0
16	20240618	190700	183770850	4930	4930	4930	4930	0
17	20240618	190600	183770850	4930	4930	4930	4930	0
18	20240618	190500	183770850	4930	4930	4930	4930	0
19	20240618	190400	183770850	4930	4930	4930	4930	0
20	20240618	190300	183770850	4930	4930	4930	4930	0
21	20240618	190200	183770850	4930	4930	4930	4930	0
22	20240618	190100	183770850	4930	4930	4930	4930	0
23	20240618	190000	183770850	4930	4930	4930	4930	0
24	20240618	185900	183770850	4930	4930	4930	4930	0
25	20240618	185800	183770850	4930	4930	4930	4930	0
26	20240618	185700	183770850	4930	4930	4930	4930	0
27	20240618	185600	183770850	4930	4930	4930	4930	0
28	20240618	185500	183770850	4930	4930	4930	4930	0
29	20240618	185400	183770850	4930	4930	4930	4930	0
30	20240618	185300	183770850	4930	4930	4930	4930	0
31	20240618	185200	183770850	4930	4930	4930	4930	0
32	20240618	185100	183770850	4930	4930	4930	4930	332
33	20240618	185000	183770850	4930	4930	4930	4930	0
34	20240618	184900	183770850	4930	4930	4930	4930	0
35	20240618	184800	183770850	4930	4930	4930	4930	0
36	20240618	184700	183770850	4930	4930	4930	4930	0
37	20240618	184600	183770850	4930	4930	4930	4930	0
38	20240618	184500	183770850	4930	4930	4930	4930	0
39	20240618	184400	183770850	4930	4930	4930	4930	0
40	20240618	184300	183770850	4930	4930	4930	4930	0
41	20240618	184200	183770850	4930	4930	4930	4930	0
42	20240618	184100	183770850	4930	4930	4930	4930	0
43	20240618	184000	183770850	4930	4930	4930	4930	0
44	20240618	183900	183770850	4930	4930	4930	4930	0
45	20240618	183800	183770850	4930	4930	4930	4930	0
46	20240618	183700	183770850	4930	4930	4930	4930	0
47	20240618	183600	183770850	4930	4930	4930	4930	0
48	20240618	183500	183770850	4930	4930	4930	4930	0
49	20240618	183400	183770850	4930	4930	4930	4930	0
50	20240618	183300	183770850	4930	4930	4930	4930	0
51	20240618	183200	183770850	4930	4930	4930	4930	0
52	20240618	183100	183770850	4930	4930	4930	4930	0
53	20240618	183000	183770850	4930	4930	4930	4930	0
54	20240618	182900	183770850	4930	4930	4930	4930	0
55	20240618	182800	183770850	4930	4930	4930	4930	0
56	20240618	182700	183770850	4930	4930	4930	4930	0
57	20240618	182600	183770850	4930	4930	4930	4930	0
58	20240618	182500	183770850	4930	4930	4930	4930	0
59	20240618	182400	183770850	4930	4930	4930	4930	0
60	20240618	182300	183770850	4930	4930	4930	4930	0
61	20240618	182200	183770850	4930	4930	4930	4930	0
62	20240618	182100	183770850	4930	4930	4930	4930	332
63	20240618	182000	183770850	4930	4930	4930	4930	0
64	20240618	181900	183770850	4930	4930	4930	4930	0
65	20240618	181800	183770850	4930	4930	4930	4930	0
66	20240618	181700	183770850	4930	4930	4930	4930	0
67	20240618	181600	183770850	4930	4930	4930	4930	0
68	20240618	181500	183770850	4930	4930	4930	4930	0
69	20240618	181400	183770850	4930	4930	4930	4930	0
70	20240618	181300	183770850	4930	4930	4930	4930	0
71	20240618	181200	183770850	4930	4930	4930	4930	0
72	20240618	181100	183770850	4930	4930	4930	4930	0
73	20240618	181000	183770850	4930	4930	4930	4930	0
74	20240618	180900	183770850	4930	4930	4930	4930	0
75	20240618	180800	183770850	4930	4930	4930	4930	0
76	20240618	180700	183770850	4930	4930	4930	4930	0
77	20240618	180600	183770850	4930	4930	4930	4930	0
78	20240618	180500	183770850	4930	4930	4930	4930	0
79	20240618	180400	183770850	4930	4930	4930	4930	0
80	20240618	180300	183770850	4930	4930	4930	4930	0
81	20240618	180200	183770850	4930	4930	4930	4930	0
82	20240618	180100	183770850	4930	4930	4930	4930	0
83	20240618	180000	183770850	4930	4930	4930	4930	0
84	20240618	175900	183770850	4930	4930	4930	4930	0
85	20240618	175800	183770850	4930	4930	4930	4930	0
86	20240618	175700	183770850	4930	4930	4930	4930	0
87	20240618	175600	183770850	4930	4930	4930	4930	0
88	20240618	175500	183770850	4930	4930	4930	4930	0
89	20240618	175400	183770850	4930	4930	4930	4930	0
90	20240618	175300	183770850	4930	4930	4930	4930	0
91	20240618	175200	183770850	4930	4930	4930	4930	0
92	20240618	175100	183770850	4930	4930	4930	4930	332
93	20240618	175000	183770850	4930	4930	4930	4930	0
94	20240618	174900	183770850	4930	4930	4930	4930	0
95	20240618	174800	183770850	4930	4930	4930	4930	0
96	20240618	174700	183770850	4930	4930	4930	4930	0
97	20240618	174600	183770850	4930	4930	4930	4930	0
98	20240618	174500	183770850	4930	4930	4930	4930	0
99	20240618	174400	183770850	4930	4930	4930	4930	0
100	20240618	174300	183770850	4930	4930	4930	4930	0
101	20240618	174200	183770850	4930	4930	4930	4930	0
102	20240618	174100	183770850	4930	4930	4930	4930	0
103	20240618	174000	183770850	4930	4930	4930	4930	0
104	20240618	173900	183770850	4930	4930	4930	4930	0
105	20240618	173800	183770850	4930	4930	4930	4930	0
106	20240618	173700	183770850	4930	4930	4930	4930	0
107	20240618	173600	183770850	4930	4930	4930	4930	0
108	20240618	173500	183770850	4930	4930	4930	4930	0
109	20240618	173400	183770850	4930	4930	4930	4930	0
110	20240618	173300	183770850	4930	4930	4930	4930	0
111	20240618	173200	183770850	4930	4930	4930	4930	0
112	20240618	173100	183770850	4930	4930	4930	4930	0
113	20240618	173000	183770850	4930	4930	4930	4930	0
114	20240618	172900	183770850	4930	4930	4930	4930	0
115	20240618	172800	183770850	4930	4930	4930	4930	0
116	20240618	172700	183770850	4930	4930	4930	4930	0
117	20240618	172600	183770850	4930	4930	4930	4930	0
118	20240618	172500	183770850	4930	4930	4930	4930	0
119	20240618	172400	183770850	4930	4930	4930	4930	0
120	20240618	172300	183770850	4930	4930	4930	4930	0
121	20240618	172200	183770850	4930	4930	4930	4930	0
122	20240618	172100	183770850	4930	4930	4930	4930	332
123	20240618	172000	183770850	4930	4930	4930	4930	0
124	20240618	171900	183770850	4930	4930	4930	4930	0
125	20240618	171800	183770850	4930	4930	4930	4930	0
126	20240618	171700	183770850	4930	4930	4930	4930	0
127	20240618	171600	183770850	4930	4930	4930	4930	0
128	20240618	171500	183770850	4930	4930	4930	4930	0
129	20240618	171400	183770850	4930	4930	4930	4930	0
130	20240618	171300	183770850	4930	4930	4930	4930	0
131	20240618	171200	183770850	4930	4930	4930	4930	0
132	20240618	171100	183770850	4930	4930	4930	4930	0
133	20240618	171000	183770850	4930	4930	4930	4930	0
134	20240618	170900	183770850	4930	4930	4930	4930	0
135	20240618	170800	183770850	4930	4930	4930	4930	0
136	20240618	170700	183770850	4930	4930	4930	4930	0
137	20240618	170600	183770850	4930	4930	4930	4930	0
138	20240618	170500	183770850	4930	4930	4930	4930	0
139	20240618	170400	183770850	4930	4930	4930	4930	0
140	20240618	170300	183770850	4930	4930	4930	4930	0
141	20240618	170200	183770850	4930	4930	4930	4930	0
142	20240618	170100	183770850	4930	4930	4930	4930	0
143	20240618	170000	183770850	4930	4930	4930	4930	0
144	20240618	165900	183770850	4930	4930	4930	4930	0
145	20240618	165800	183770850	4930	4930	4930	4930	0
146	20240618	165700	183770850	4930	4930	4930	4930	0
147	20240618	165600	183770850	4930	4930	4930	4930	0
148	20240618	165500	183770850	4930	4930	4930	4930	0
149	20240618	165400	183770850	4930	4930	4930	4930	0
150	20240618	165300	183770850	4930	4930	4930	4930	0
151	20240618	165200	183770850	4930	4930	4930	4930	0
152	20240618	165100	183770850	4930	4930	4930	4930	332
153	20240618	165000	183770850	4930	4930	4930	4930	0
154	20240618	164900	183770850	4930	4930	4930	4930	0
155	20240618	164800	183770850	4930	4930	4930	4930	0
156	20240618	164700	183770850	4930	4930	4930	4930	0
157	20240618	164600	183770850	4930	4930	4930	4930	0
158	20240618	164500	183770850	4930	4930	4930	4930	0
159	20240618	164400	183770850	4930	4930	4930	4930	0
160	20240618	164300	183770850	4930	4930	4930	4930	0
161	20240618	164200	183770850	4930	4930	4930	4930	0
162	20240618	164100	183770850	4930	4930	4930	4930	0
163	20240618	164000	183770850	4930	4930	4930	4930	0
164	20240618	163900	183770850	4930	4930	4930	4930	0
165	20240618	163800	183770850	4930	4930	4930	4930	0
166	20240618	163700	183770850	4930	4930	4930	4930	0
167	20240618	163600	183770850	4930	4930	4930	4930	0
168	20240618	163500	183770850	4930	4930	4930	4930	0
169	20240618	163400	183770850	4930	4930	4930	4930	0
170	20240618	163300	183770850	4930	4930	4930	4930	0
171	20240618	163200	183770850	4930	4930	4930	4930	0
172	20240618	163100	183770850	4930	4930	4930	4930	0
173	20240618	163000	183770850	4930	4930	4930	4930	0
174	20240618	162900	183770850	4930	4930	4930	4930	0
175	20240618	162800	183770850	4930	4930	4930	4930	0
176	20240618	162700	183770850	4930	4930	4930	4930	0
177	20240618	162600	183770850	4930	4930	4930	4930	0
178	20240618	162500	183770850	4930	4930	4930	4930	0
179	20240618	162400	183770850	4930	4930	4930	4930	0
180	20240618	162300	183770850	4930	4930	4930	4930	0
181	20240618	162200	183770850	4930	4930	4930	4930	0
182	20240618	162100	183770850	4930	4930	4930	4930	332
183	20240618	162000	183770850	4930	4930	4930	4930	0
184	20240618	161900	183770850	4930	4930	4930	4930	0
185	20240618	161800	183770850	4930	4930	4930	4930	0
186	20240618	161700	183770850	4930	4930	4930	4930	0
187	20240618	161600	183770850	4930	4930	4930	4930	0
188	20240618	161500	183770850	4930	4930	4930	4930	0
189	20240618	161400	183770850	4930	4930	4930	4930	0
190	20240618	161300	183770850	4930	4930	4930	4930	0
191	20240618	161200	183770850	4930	4930	4930	4930	0
192	20240618	161100	183770850	4930	4930	4930	4930	0
193	20240618	161000	183770850	4930	4930	4930	4930	0
194	20240618	160900	183770850	4930	4930	4930	4930	0
195	20240618	160800	183770850	4930	4930	4930	4930	0
196	20240618	160700	183770850	4930	4930	4930	4930	0
197	20240618	160600	183770850	4930	4930	4930	4930	0
198	20240618	160500	183770850	4930	4930	4930	4930	0
199	20240618	160400	183770850	4930	4930	4930	4930	0
200	20240618	160300	183770850	4930	4930	4930	4930	0
201	20240618	160200	183770850	4930	4930	4930	4930	0
202	20240618	160100	183770850	4930	4930	4930	4930	0
203	20240618	160000	183770850	4930	4930	4930	4930	0
204	20240618	155900	183770850	4930	4930	4930	4930	0
205	20240618	155800	183770850	4930	4930	4930	4930	0
206	20240618	155700	183770850	4930	4930	4930	4930	0
207	20240618	155600	183770850	4930	4930	4930	4930	0
208	20240618	155500	183770850	4930	4930	4930	4930	0
209	20240618	155400	183770850	4930	4930	4930	4930	0
210	20240618	155300	183770850	4930	4930	4930	4930	0
211	20240618	155200	183770850	4930	4930	4930	4930	0
212	20240618	155100	183770850	4930	4930	4930	4930	332
213	20240618	155000	183770850	4930	4930	4930	4930	0
214	20240618	154900	183770850	4930	4930	4930	4930	0
215	20240618	154800	183770850	4930	4930	4930	4930	0
216	20240618	154700	183770850	4930	4930	4930	4930	0
217	20240618	154600	183770850	4930	4930	4930	4930	0
218	20240618	154500	183770850	4930	4930	4930	4930	0
219	20240618	154400	183770850	4930	4930	4930	4930	0
220	20240618	154300	183770850	4930	4930	4930	4930	0
221	20240618	154200	183770850	4930	4930	4930	4930	0
222	20240618	154100	183770850	4930	4930	4930	4930	0
223	20240618	154000	183770850	4930	4930	4930	4930	0
224	20240618	153900	183770850	4930	4930	4930	4930	0
225	20240618	153800	183770850	4930	4930	4930	4930	0
226	20240618	153700	183770850	4930	4930	4930	4930	0
227	20240618	153600	183770850	4930	4930	4930	4930	0
228	20240618	153500	183770850	4930	4930	4930	4930	0
229	20240618	153400	183770850	4930	4930	4930	4930	0
230	20240618	153300	183770850	4930	4930	4930	4930	0
231	20240618	153200	183770850	4930	4930	4930	4930	0
232	20240618	153100	183770850	4930	4930	4930	4930	0
233	20240618	153000	183770850	4930	4930	4930	4930	332
234	20240618	152900	182134090	4930	4930	4930	4930	0
235	20240618	152800	182134090	4930	4930	4930	4930	0
236	20240618	152700	182134090	4930	4930	4930	4930	0
237	20240618	152600	182134090	4930	4930	4930	4930	0
238	20240618	152500	182134090	4930	4930	4930	4930	0
239	20240618	152400	182134090	4930	4930	4930	4930	0
240	20240618	152300	182134090	4930	4930	4930	4930	0
241	20240618	152200	182134090	4930	4930	4930	4930	0
242	20240618	152100	182134090	4930	4930	4930	4930	0
243	20240618	152000	182134090	4930	4930	4930	4930	0
244	20240618	151900	182134090	4930	4930	4930	4930	28
245	20240618	151800	181996050	4930	4930	4930	4930	3
246	20240618	151700	181981260	4925	4925	4925	4925	0
247	20240618	151600	181981260	4925	4930	4930	4925	44
248	20240618	151500	181764435	4930	4930	4930	4930	0
249	20240618	151400	181764435	4930	4925	4930	4925	96
250	20240618	151300	181291160	4925	4925	4925	4925	80
251	20240618	151200	180897160	4945	4945	4945	4945	0
252	20240618	151100	180897160	4945	4945	4945	4945	0
253	20240618	151000	180897160	4945	4945	4945	4945	0
254	20240618	150900	180897160	4945	4945	4945	4945	0
255	20240618	150800	180897160	4945	4945	4945	4945	2
256	20240618	150700	180887270	4950	4950	4950	4950	0
257	20240618	150600	180887270	4950	4925	4950	4900	697
258	20240618	150500	177469290	4925	4925	4925	4925	0
259	20240618	150400	177469290	4925	4925	4925	4925	0
260	20240618	150300	177469290	4925	4925	4925	4925	100
261	20240618	150200	176976790	4920	4920	4920	4920	100
262	20240618	150100	176484790	4955	4955	4955	4955	1
263	20240618	150000	176479835	4900	4930	4930	4900	3000
264	20240618	145900	161759285	4930	4935	4935	4930	500
265	20240618	145800	159294225	4950	4950	4950	4950	0
266	20240618	145700	159294225	4950	4950	4950	4950	1020
267	20240618	145600	154245225	4950	4950	4950	4950	0
268	20240618	145500	154245225	4950	4950	4950	4950	44
269	20240618	145400	154027425	4950	4950	4950	4950	0
270	20240618	145300	154027425	4950	4950	4950	4950	0
271	20240618	145200	154027425	4950	4950	4950	4950	0
272	20240618	145100	154027425	4950	4950	4950	4950	2
273	20240618	145000	154017525	4950	4950	4950	4950	0
274	20240618	144900	154017525	4950	4950	4950	4950	0
275	20240618	144800	154017525	4950	4950	4950	4950	100
276	20240618	144700	153522525	4935	4940	4940	4935	401
277	20240618	144600	151543585	4935	4935	4935	4935	0
278	20240618	144500	151543585	4935	4935	4935	4935	65
279	20240618	144400	151222810	4935	4935	4935	4935	0
280	20240618	144300	151222810	4935	4935	4935	4935	0
281	20240618	144200	151222810	4935	4945	4945	4935	1858
282	20240618	144100	142041885	4950	4950	4950	4950	0
283	20240618	144000	142041885	4950	4950	4950	4950	0
284	20240618	143900	142041885	4950	4950	4950	4950	0
285	20240618	143800	142041885	4950	4950	4950	4950	5
286	20240618	143700	142017135	4950	4950	4950	4950	0
287	20240618	143600	142017135	4950	4950	4950	4950	2
288	20240618	143500	142007235	4960	4960	4960	4960	7
289	20240618	143400	141972515	4960	4960	4960	4960	0
290	20240618	143300	141972515	4960	4960	4960	4960	0
291	20240618	143200	141972515	4960	4960	4960	4960	0
292	20240618	143100	141972515	4960	4960	4960	4960	0
293	20240618	143000	141972515	4960	4960	4960	4960	1
294	20240618	142900	141967555	4945	4945	4945	4945	458
295	20240618	142800	139702745	4945	4945	4945	4945	0
296	20240618	142700	139702745	4945	4945	4945	4945	0
297	20240618	142600	139702745	4945	4945	4945	4945	0
298	20240618	142500	139702745	4945	4945	4945	4945	0
299	20240618	142400	139702745	4945	4945	4945	4945	0
300	20240618	142300	139702745	4945	4945	4945	4945	0
301	20240618	142200	139702745	4945	4945	4945	4945	0
302	20240618	142100	139702745	4945	4945	4945	4945	3
303	20240618	142000	139687910	4950	4950	4950	4950	0
304	20240618	141900	139687910	4950	4950	4950	4950	0
305	20240618	141800	139687910	4950	4950	4950	4950	0
306	20240618	141700	139687910	4950	4950	4950	4950	0
307	20240618	141600	139687910	4950	4950	4950	4950	0
308	20240618	141500	139687910	4950	4950	4950	4950	0
309	20240618	141400	139687910	4950	4950	4950	4950	0
310	20240618	141300	139687910	4950	4950	4950	4950	218
311	20240618	141200	138608810	4965	4965	4965	4965	0
312	20240618	141100	138608810	4965	4965	4965	4965	0
313	20240618	141000	138608810	4965	4965	4965	4965	0
314	20240618	140900	138608810	4965	4965	4965	4965	0
315	20240618	140800	138608810	4965	4965	4965	4965	0
316	20240618	140700	138608810	4965	4965	4965	4965	0
317	20240618	140600	138608810	4965	4965	4965	4965	0
318	20240618	140500	138608810	4965	4965	4965	4965	0
319	20240618	140400	138608810	4965	4960	4965	4960	22
320	20240618	140300	138499680	4945	4945	4945	4945	0
321	20240618	140200	138499680	4945	4945	4945	4945	0
322	20240618	140100	138499680	4945	4945	4945	4945	0
323	20240618	140000	138499680	4945	4945	4945	4945	0
324	20240618	135900	138499680	4945	4945	4945	4945	0
325	20240618	135800	138499680	4945	4945	4945	4945	0
326	20240618	135700	138499680	4945	4945	4945	4945	0
327	20240618	135600	138499680	4945	4945	4945	4945	0
328	20240618	135500	138499680	4945	4945	4945	4945	0
329	20240618	135400	138499680	4945	4945	4945	4945	0
330	20240618	135300	138499680	4945	4945	4945	4945	0
331	20240618	135200	138499680	4945	4945	4945	4945	0
332	20240618	135100	138499680	4945	4950	4950	4945	230
333	20240618	135000	137362280	4945	4945	4945	4945	0
334	20240618	134900	137362280	4945	4945	4945	4945	0
335	20240618	134800	137362280	4945	4945	4945	4945	0
336	20240618	134700	137362280	4945	4945	4945	4945	0
337	20240618	134600	137362280	4945	4945	4945	4945	0
338	20240618	134500	137362280	4945	4945	4945	4945	0
339	20240618	134400	137362280	4945	4945	4945	4945	133
340	20240618	134300	136704595	4945	4945	4945	4945	100
341	20240618	134200	136210095	4945	4945	4945	4945	0
342	20240618	134100	136210095	4945	4945	4945	4945	101
343	20240618	134000	135710650	4945	4945	4945	4945	200
344	20240618	133900	134721650	4945	4950	4950	4945	4
345	20240618	133800	134701855	4950	4950	4950	4950	1
346	20240618	133700	134696905	4945	4945	4945	4945	16
347	20240618	133600	134617785	4950	4950	4950	4950	0
348	20240618	133500	134617785	4950	4950	4950	4950	0
349	20240618	133400	134617785	4950	4950	4950	4950	0
350	20240618	133300	134617785	4950	4950	4950	4950	0
351	20240618	133200	134617785	4950	4950	4950	4950	0
352	20240618	133100	134617785	4950	4950	4950	4950	0
353	20240618	133000	134617785	4950	4950	4950	4950	763
354	20240618	132900	130840935	4950	4950	4950	4950	20
355	20240618	132800	130741935	4950	4955	4955	4950	1082
356	20240618	132700	125380920	4980	4980	4980	4980	0
357	20240618	132600	125380920	4980	4980	4980	4980	0
358	20240618	132500	125380920	4980	4980	4980	4980	0
359	20240618	132400	125380920	4980	4980	4980	4980	0
360	20240618	132300	125380920	4980	4980	4980	4980	0
361	20240618	132200	125380920	4980	4980	4980	4980	0
362	20240618	132100	125380920	4980	4965	4980	4960	300
363	20240618	132000	123892430	4980	4980	4980	4980	0
364	20240618	131900	123892430	4980	4980	4980	4980	0
365	20240618	131800	123892430	4980	4980	4980	4980	0
366	20240618	131700	123892430	4980	4980	4980	4980	4
367	20240618	131600	123872510	4980	4980	4980	4980	0
368	20240618	131500	123872510	4980	4980	4980	4980	0
369	20240618	131400	123872510	4980	4980	4980	4980	0
370	20240618	131300	123872510	4980	4980	4980	4980	40
371	20240618	131200	123673310	4980	4980	4980	4980	0
372	20240618	131100	123673310	4980	4985	4985	4980	6
373	20240618	131000	123643425	4960	4960	4960	4960	0
374	20240618	130900	123643425	4960	4960	4960	4960	0
375	20240618	130800	123643425	4960	4970	4970	4960	323
376	20240618	130700	122039655	4970	4980	4980	4970	67
377	20240618	130600	121706655	4985	4985	4985	4985	0
378	20240618	130500	121706655	4985	4985	4985	4985	3
379	20240618	130400	121691700	4975	4975	4975	4975	0
380	20240618	130300	121691700	4975	4975	4975	4975	0
381	20240618	130200	121691700	4975	4975	4975	4975	0
382	20240618	130100	121691700	4975	4975	4975	4975	0
383	20240618	130000	121691700	4975	4975	4975	4975	0
384	20240618	125900	121691700	4975	4975	4975	4975	0
385	20240618	125800	121691700	4975	4975	4975	4975	0
386	20240618	125700	121691700	4975	4975	4975	4975	0
387	20240618	125600	121691700	4975	4975	4975	4975	0
388	20240618	125500	121691700	4975	4975	4975	4975	1
389	20240618	125400	121686725	4985	4985	4985	4985	11
390	20240618	125300	121631890	4985	4985	4985	4985	0
391	20240618	125200	121631890	4985	4985	4985	4985	0
392	20240618	125100	121631890	4985	4985	4985	4985	129
393	20240618	125000	120988825	4985	4985	4985	4985	0
394	20240618	124900	120988825	4985	4985	4985	4985	0
395	20240618	124800	120988825	4985	4985	4985	4985	2
396	20240618	124700	120978855	4985	4985	4985	4985	0
397	20240618	124600	120978855	4985	4985	4985	4985	0
398	20240618	124500	120978855	4985	4985	4985	4985	0
399	20240618	124400	120978855	4985	4985	4985	4985	1
400	20240618	124300	120973870	4975	4975	4975	4975	0
401	20240618	124200	120973870	4975	4975	4975	4975	0
402	20240618	124100	120973870	4975	4975	4975	4975	0
403	20240618	124000	120973870	4975	4975	4975	4975	0
404	20240618	123900	120973870	4975	4975	4975	4975	20
405	20240618	123800	120874370	4975	4975	4975	4975	0
406	20240618	123700	120874370	4975	4975	4975	4975	0
407	20240618	123600	120874370	4975	4975	4975	4975	0
408	20240618	123500	120874370	4975	4975	4975	4975	0
409	20240618	123400	120874370	4975	4975	4975	4975	0
410	20240618	123300	120874370	4975	4975	4975	4975	1
411	20240618	123200	120869395	4980	4980	4980	4980	0
412	20240618	123100	120869395	4980	4980	4980	4980	0
413	20240618	123000	120869395	4980	4980	4980	4980	1
414	20240618	122900	120864415	4995	4995	4995	4995	0
415	20240618	122800	120864415	4995	4995	4995	4995	0
416	20240618	122700	120864415	4995	4995	4995	4995	1
417	20240618	122600	120859420	4965	4965	4965	4965	0
418	20240618	122500	120859420	4965	4965	4965	4965	0
419	20240618	122400	120859420	4965	4965	4965	4965	0
420	20240618	122300	120859420	4965	4980	4980	4965	10
421	20240618	122200	120809740	4995	4995	4995	4995	0
422	20240618	122100	120809740	4995	4995	4995	4995	1
423	20240618	122000	120804745	4965	4965	4965	4965	0
424	20240618	121900	120804745	4965	4965	4965	4965	0
425	20240618	121800	120804745	4965	4965	4965	4965	1
426	20240618	121700	120799780	4995	4995	4995	4995	0
427	20240618	121600	120799780	4995	4995	4995	4995	0
428	20240618	121500	120799780	4995	4995	4995	4995	0
429	20240618	121400	120799780	4995	4995	4995	4995	0
430	20240618	121300	120799780	4995	4995	4995	4995	0
431	20240618	121200	120799780	4995	4970	4995	4970	402
432	20240618	121100	118799525	4970	4970	4970	4970	0
433	20240618	121000	118799525	4970	4970	4970	4970	0
434	20240618	120900	118799525	4970	4970	4970	4970	0
435	20240618	120800	118799525	4970	4970	4970	4970	0
436	20240618	120700	118799525	4970	4970	4970	4970	0
437	20240618	120600	118799525	4970	4970	4970	4970	48
438	20240618	120500	118560965	4970	4970	4970	4970	0
439	20240618	120400	118560965	4970	4970	4970	4970	777
440	20240618	120300	114699275	4975	4975	4975	4975	507
441	20240618	120200	112176950	4980	4980	4980	4980	0
442	20240618	120100	112176950	4980	4980	4980	4980	0
443	20240618	120000	112176950	4980	4980	4980	4980	0
444	20240618	115900	112176950	4980	4980	4980	4980	0
445	20240618	115800	112176950	4980	4980	4980	4980	0
446	20240618	115700	112176950	4980	4980	4980	4980	0
447	20240618	115600	112176950	4980	4980	4980	4980	0
448	20240618	115500	112176950	4980	4980	4980	4980	51
449	20240618	115400	111922970	4995	4995	4995	4995	0
450	20240618	115300	111922970	4995	4995	4995	4995	0
451	20240618	115200	111922970	4995	4995	4995	4995	0
452	20240618	115100	111922970	4995	4995	4995	4995	0
453	20240618	115000	111922970	4995	4995	4995	4995	0
454	20240618	114900	111922970	4995	4995	4995	4995	0
455	20240618	114800	111922970	4995	4995	4995	4995	0
456	20240618	114700	111922970	4995	4995	4995	4995	0
457	20240618	114600	111922970	4995	4995	4995	4995	0
458	20240618	114500	111922970	4995	4995	4995	4995	0
459	20240618	114400	111922970	4995	4995	4995	4995	0
460	20240618	114300	111922970	4995	4995	4995	4995	0
461	20240618	114200	111922970	4995	4995	4995	4995	0
462	20240618	114100	111922970	4995	4995	4995	4995	0
463	20240618	114000	111922970	4995	4995	4995	4995	0
464	20240618	113900	111922970	4995	4995	4995	4995	0
465	20240618	113800	111922970	4995	4995	4995	4995	0
466	20240618	113700	111922970	4995	4995	4995	4995	0
467	20240618	113600	111922970	4995	4995	4995	4995	0
468	20240618	113500	111922970	4995	4995	4995	4995	0
469	20240618	113400	111922970	4995	4995	4995	4995	1000
470	20240618	113300	106927970	4995	4995	4995	4995	0
471	20240618	113200	106927970	4995	4995	4995	4995	0
472	20240618	113100	106927970	4995	4995	4995	4995	0
473	20240618	113000	106927970	4995	4995	4995	4995	0
474	20240618	112900	106927970	4995	4995	4995	4995	0
475	20240618	112800	106927970	4995	4985	4995	4985	116
476	20240618	112700	106349690	4990	4990	4990	4990	0
477	20240618	112600	106349690	4990	4990	4990	4990	0
478	20240618	112500	106349690	4990	4990	4990	4990	0
479	20240618	112400	106349690	4990	4990	4990	4990	0
480	20240618	112300	106349690	4990	4990	4990	4990	12
481	20240618	112200	106289810	4995	4995	4995	4995	0
482	20240618	112100	106289810	4995	4995	4995	4995	0
483	20240618	112000	106289810	4995	4995	4995	4995	159
484	20240618	111900	105495605	4995	4995	4995	4995	41
485	20240618	111800	105290810	4995	4995	4995	4995	0
486	20240618	111700	105290810	4995	4995	4995	4995	0
487	20240618	111600	105290810	4995	4995	4995	4995	1
488	20240618	111500	105285815	4995	4995	4995	4995	0
489	20240618	111400	105285815	4995	4995	4995	4995	0
490	20240618	111300	105285815	4995	4995	4995	4995	0
491	20240618	111200	105285815	4995	4995	4995	4995	0
492	20240618	111100	105285815	4995	4995	4995	4995	0
493	20240618	111000	105285815	4995	4995	4995	4995	200
494	20240618	110900	104286815	4995	4995	4995	4995	0
495	20240618	110800	104286815	4995	4995	4995	4995	0
496	20240618	110700	104286815	4995	4995	4995	4995	0
497	20240618	110600	104286815	4995	4995	4995	4995	0
498	20240618	110500	104286815	4995	4995	4995	4995	0
499	20240618	110400	104286815	4995	4995	4995	4995	0
500	20240618	110300	104286815	4995	4995	4995	4995	100
501	20240618	110200	103787315	4995	4995	4995	4995	0
502	20240618	110100	103787315	4995	4995	4995	4995	0
503	20240618	110000	103787315	4995	4995	4995	4995	100
504	20240618	105900	103287815	4995	4995	4995	4995	200
505	20240618	105800	102288815	4995	4995	4995	4995	100
506	20240618	105700	101789315	5000	5000	5000	5000	0
507	20240618	105600	101789315	5000	5000	5000	5000	0
508	20240618	105500	101789315	5000	5000	5000	5000	0
509	20240618	105400	101789315	5000	5000	5000	5000	181
510	20240618	105300	100884315	4995	4995	4995	4995	0
511	20240618	105200	100884315	4995	4995	4995	4995	0
512	20240618	105100	100884315	4995	4995	4995	4995	9
513	20240618	105000	100839360	5000	5000	5000	5000	0
514	20240618	104900	100839360	5000	5000	5000	5000	0
515	20240618	104800	100839360	5000	5000	5000	5000	0
516	20240618	104700	100839360	5000	5000	5000	5000	0
517	20240618	104600	100839360	5000	5000	5000	5000	1103
518	20240618	104500	95324360	5010	5010	5010	5010	0
519	20240618	104400	95324360	5010	5010	5010	5010	0
520	20240618	104300	95324360	5010	5010	5010	5010	0
521	20240618	104200	95324360	5010	5010	5010	5010	100
522	20240618	104100	94823360	5010	5010	5010	5010	3
523	20240618	104000	94808330	5000	5010	5010	5000	73
524	20240618	103900	94443320	5000	5000	5000	5000	428
525	20240618	103800	92303320	5000	5000	5000	5000	100
526	20240618	103700	91803320	5000	4995	5000	4995	1103
527	20240618	103600	86291650	4970	4970	4970	4970	0
528	20240618	103500	86291650	4970	4970	4970	4970	0
529	20240618	103400	86291650	4970	4970	4970	4970	0
530	20240618	103300	86291650	4970	4970	4970	4970	0
531	20240618	103200	86291650	4970	4970	4970	4970	1
532	20240618	103100	86286680	4970	4970	4970	4970	0
533	20240618	103000	86286680	4970	4970	4970	4970	21
534	20240618	102900	86182310	4975	4975	4975	4975	0
535	20240618	102800	86182310	4975	4975	4975	4975	0
536	20240618	102700	86182310	4975	4975	4975	4975	0
537	20240618	102600	86182310	4975	4975	4975	4975	0
538	20240618	102500	86182310	4975	4975	4975	4975	0
539	20240618	102400	86182310	4975	4975	4975	4975	0
540	20240618	102300	86182310	4975	4975	4975	4975	0
541	20240618	102200	86182310	4975	4980	4980	4975	771
542	20240618	102100	82346580	4995	4995	4995	4995	0
543	20240618	102000	82346580	4995	4995	4995	4995	0
544	20240618	101900	82346580	4995	4995	4995	4995	0
545	20240618	101800	82346580	4995	4995	4995	4995	0
546	20240618	101700	82346580	4995	4995	4995	4995	0
547	20240618	101600	82346580	4995	4995	4995	4995	0
548	20240618	101500	82346580	4995	4995	4995	4995	0
549	20240618	101400	82346580	4995	5000	5000	4995	4513
550	20240618	101300	59781585	5000	5000	5000	5000	116
551	20240618	101200	59201585	5000	5000	5000	5000	164
552	20240618	101100	58381585	5000	5000	5000	5000	0
553	20240618	101000	58381585	5000	5000	5000	5000	0
554	20240618	100900	58381585	5000	5000	5000	5000	0
555	20240618	100800	58381585	5000	5000	5000	5000	0
556	20240618	100700	58381585	5000	5010	5010	5000	44
557	20240618	100600	58161455	5000	5010	5010	5000	402
558	20240618	100500	56151435	5000	5000	5000	5000	0
559	20240618	100400	56151435	5000	5010	5010	5000	106
560	20240618	100300	55620435	5010	5010	5010	5010	0
561	20240618	100200	55620435	5010	5010	5010	5010	71
562	20240618	100100	55264725	5010	5010	5010	5010	0
563	20240618	100000	55264725	5010	5010	5010	5010	10
564	20240618	095900	55214625	5010	5010	5010	5010	2
565	20240618	095800	55204605	5010	5010	5010	5010	0
566	20240618	095700	55204605	5010	5010	5010	5010	4
567	20240618	095600	55184565	5010	5010	5010	5010	0
568	20240618	095500	55184565	5010	5010	5010	5010	3
569	20240618	095400	55169535	5010	5010	5010	5010	0
570	20240618	095300	55169535	5010	5010	5010	5010	0
571	20240618	095200	55169535	5010	5010	5010	5010	0
572	20240618	095100	55169535	5010	5010	5010	5010	0
573	20240618	095000	55169535	5010	5010	5010	5010	20
574	20240618	094900	55069335	5010	5030	5030	5010	238
575	20240618	094800	53876755	5040	5030	5040	5030	1002
576	20240618	094700	48836685	5010	5010	5010	5010	0
577	20240618	094600	48836685	5010	5010	5010	5010	300
578	20240618	094500	47333685	5030	5030	5030	5030	0
579	20240618	094400	47333685	5030	5030	5030	5030	0
580	20240618	094300	47333685	5030	5030	5030	5030	10
581	20240618	094200	47283385	5020	5020	5020	5020	11
582	20240618	094100	47228165	5030	5030	5030	5030	10
583	20240618	094000	47177865	5030	5030	5030	5030	10
584	20240618	093900	47127565	5030	5030	5030	5030	0
585	20240618	093800	47127565	5030	5020	5030	5020	377
586	20240618	093700	45234955	5020	5000	5020	5000	998
587	20240618	093600	40235045	5000	5000	5000	5000	93
588	20240618	093500	39770045	5010	5010	5010	5010	0
589	20240618	093400	39770045	5010	5010	5010	5010	0
590	20240618	093300	39770045	5010	5010	5010	5010	0
591	20240618	093200	39770045	5010	5010	5010	5010	0
592	20240618	093100	39770045	5010	5010	5010	5010	0
593	20240618	093000	39770045	5010	5010	5010	5010	0
594	20240618	092900	39770045	5010	5010	5010	5010	0
595	20240618	092800	39770045	5010	5010	5010	5010	0
596	20240618	092700	39770045	5010	5010	5010	5010	0
597	20240618	092600	39770045	5010	5010	5010	5010	0
598	20240618	092500	39770045	5010	5010	5010	5010	0
599	20240618	092400	39770045	5010	5010	5010	5010	800
600	20240618	092300	35762045	5010	4970	5010	4970	281
601	20240618	092200	34358350	5020	5020	5020	5020	0
602	20240618	092100	34358350	5020	5010	5020	5010	179
603	20240618	092000	33460770	5010	5010	5010	5010	0
604	20240618	091900	33460770	5010	4985	5010	4985	5697
605	20240618	091800	4987795	4985	4985	4985	4985	1
606	20240618	091700	4982810	4950	4950	4950	4950	0
607	20240618	091600	4982810	4950	4940	4950	4940	42
608	20240618	091500	4774920	5000	4945	5000	4945	491
609	20240618	091400	2340980	4950	4945	4950	4945	21
610	20240618	091300	2237130	4945	4945	4945	4945	3
611	20240618	091200	2222295	4945	4945	4945	4945	17
612	20240618	091100	2138230	4945	4945	4945	4945	0
613	20240618	091000	2138230	4945	4945	4945	4945	0
614	20240618	090900	2138230	4945	4945	4945	4945	23
615	20240618	090800	2024495	4940	4940	4940	4940	52
616	20240618	090700	1767615	4950	4950	4950	4950	10
617	20240618	090600	1718115	4960	4960	4960	4960	0
618	20240618	090500	1718115	4960	4960	4960	4960	44
619	20240618	090400	1499875	4970	4970	4970	4970	0
620	20240618	090300	1499875	4970	4970	4970	4970	68
621	20240618	090200	1161915	4970	4970	4970	4970	0
622	20240618	090100	1161915	4970	4970	4970	4965	101
623	20240618	090000	659950	4925	4925	4925	4925	134