KissMeData/004250/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184200	237698580	4995	4995	4995	4995	968
3	20240618	184100	237698580	4995	4995	4995	4995	0
4	20240618	184000	237698580	4995	4995	4995	4995	0
5	20240618	183900	237698580	4995	4995	4995	4995	0
6	20240618	183800	237698580	4995	4995	4995	4995	0
7	20240618	183700	237698580	4995	4995	4995	4995	0
8	20240618	183600	237698580	4995	4995	4995	4995	0
9	20240618	183500	237698580	4995	4995	4995	4995	0
10	20240618	183400	237698580	4995	4995	4995	4995	0
11	20240618	183300	237698580	4995	4995	4995	4995	0
12	20240618	183200	237698580	4995	4995	4995	4995	0
13	20240618	183100	237698580	4995	4995	4995	4995	0
14	20240618	183000	237698580	4995	4995	4995	4995	0
15	20240618	182900	237698580	4995	4995	4995	4995	0
16	20240618	182800	237698580	4995	4995	4995	4995	0
17	20240618	182700	237698580	4995	4995	4995	4995	0
18	20240618	182600	237698580	4995	4995	4995	4995	0
19	20240618	182500	237698580	4995	4995	4995	4995	0
20	20240618	182400	237698580	4995	4995	4995	4995	0
21	20240618	182300	237698580	4995	4995	4995	4995	0
22	20240618	182200	237698580	4995	4995	4995	4995	0
23	20240618	182100	237698580	4995	4995	4995	4995	0
24	20240618	182000	237698580	4995	4995	4995	4995	0
25	20240618	181900	237698580	4995	4995	4995	4995	0
26	20240618	181800	237698580	4995	4995	4995	4995	0
27	20240618	181700	237698580	4995	4995	4995	4995	0
28	20240618	181600	237698580	4995	4995	4995	4995	0
29	20240618	181500	237698580	4995	4995	4995	4995	0
30	20240618	181400	237698580	4995	4995	4995	4995	0
31	20240618	181300	237698580	4995	4995	4995	4995	0
32	20240618	181200	237698580	4995	4995	4995	4995	968
33	20240618	181100	237698580	4995	4995	4995	4995	0
34	20240618	181000	237698580	4995	4995	4995	4995	0
35	20240618	180900	237698580	4995	4995	4995	4995	0
36	20240618	180800	237698580	4995	4995	4995	4995	0
37	20240618	180700	237698580	4995	4995	4995	4995	0
38	20240618	180600	237698580	4995	4995	4995	4995	0
39	20240618	180500	237698580	4995	4995	4995	4995	0
40	20240618	180400	237698580	4995	4995	4995	4995	0
41	20240618	180300	237698580	4995	4995	4995	4995	0
42	20240618	180200	237698580	4995	4995	4995	4995	0
43	20240618	180100	237698580	4995	4995	4995	4995	0
44	20240618	180000	237698580	4995	4995	4995	4995	0
45	20240618	175900	237698580	4995	4995	4995	4995	0
46	20240618	175800	237698580	4995	4995	4995	4995	0
47	20240618	175700	237698580	4995	4995	4995	4995	0
48	20240618	175600	237698580	4995	4995	4995	4995	0
49	20240618	175500	237698580	4995	4995	4995	4995	0
50	20240618	175400	237698580	4995	4995	4995	4995	0
51	20240618	175300	237698580	4995	4995	4995	4995	0
52	20240618	175200	237698580	4995	4995	4995	4995	0
53	20240618	175100	237698580	4995	4995	4995	4995	0
54	20240618	175000	237698580	4995	4995	4995	4995	0
55	20240618	174900	237698580	4995	4995	4995	4995	0
56	20240618	174800	237698580	4995	4995	4995	4995	0
57	20240618	174700	237698580	4995	4995	4995	4995	0
58	20240618	174600	237698580	4995	4995	4995	4995	0
59	20240618	174500	237698580	4995	4995	4995	4995	0
60	20240618	174400	237698580	4995	4995	4995	4995	0
61	20240618	174300	237698580	4995	4995	4995	4995	0
62	20240618	174200	237698580	4995	4995	4995	4995	968
63	20240618	174100	237698580	4995	4995	4995	4995	0
64	20240618	174000	237698580	4995	4995	4995	4995	0
65	20240618	173900	237698580	4995	4995	4995	4995	0
66	20240618	173800	237698580	4995	4995	4995	4995	0
67	20240618	173700	237698580	4995	4995	4995	4995	0
68	20240618	173600	237698580	4995	4995	4995	4995	0
69	20240618	173500	237698580	4995	4995	4995	4995	0
70	20240618	173400	237698580	4995	4995	4995	4995	0
71	20240618	173300	237698580	4995	4995	4995	4995	0
72	20240618	173200	237698580	4995	4995	4995	4995	0
73	20240618	173100	237698580	4995	4995	4995	4995	0
74	20240618	173000	237698580	4995	4995	4995	4995	0
75	20240618	172900	237698580	4995	4995	4995	4995	0
76	20240618	172800	237698580	4995	4995	4995	4995	0
77	20240618	172700	237698580	4995	4995	4995	4995	0
78	20240618	172600	237698580	4995	4995	4995	4995	0
79	20240618	172500	237698580	4995	4995	4995	4995	0
80	20240618	172400	237698580	4995	4995	4995	4995	0
81	20240618	172300	237698580	4995	4995	4995	4995	0
82	20240618	172200	237698580	4995	4995	4995	4995	0
83	20240618	172100	237698580	4995	4995	4995	4995	0
84	20240618	172000	237698580	4995	4995	4995	4995	0
85	20240618	171900	237698580	4995	4995	4995	4995	0
86	20240618	171800	237698580	4995	4995	4995	4995	0
87	20240618	171700	237698580	4995	4995	4995	4995	0
88	20240618	171600	237698580	4995	4995	4995	4995	0
89	20240618	171500	237698580	4995	4995	4995	4995	0
90	20240618	171400	237698580	4995	4995	4995	4995	0
91	20240618	171300	237698580	4995	4995	4995	4995	0
92	20240618	171200	237698580	4995	4995	4995	4995	968
93	20240618	171100	237698580	4995	4995	4995	4995	0
94	20240618	171000	237698580	4995	4995	4995	4995	0
95	20240618	170900	237698580	4995	4995	4995	4995	0
96	20240618	170800	237698580	4995	4995	4995	4995	0
97	20240618	170700	237698580	4995	4995	4995	4995	0
98	20240618	170600	237698580	4995	4995	4995	4995	0
99	20240618	170500	237698580	4995	4995	4995	4995	0
100	20240618	170400	237698580	4995	4995	4995	4995	0
101	20240618	170300	237698580	4995	4995	4995	4995	0
102	20240618	170200	237698580	4995	4995	4995	4995	0
103	20240618	170100	237698580	4995	4995	4995	4995	0
104	20240618	170000	237698580	4995	4995	4995	4995	0
105	20240618	165900	237698580	4995	4995	4995	4995	0
106	20240618	165800	237698580	4995	4995	4995	4995	0
107	20240618	165700	237698580	4995	4995	4995	4995	0
108	20240618	165600	237698580	4995	4995	4995	4995	0
109	20240618	165500	237698580	4995	4995	4995	4995	0
110	20240618	165400	237698580	4995	4995	4995	4995	0
111	20240618	165300	237698580	4995	4995	4995	4995	0
112	20240618	165200	237698580	4995	4995	4995	4995	0
113	20240618	165100	237698580	4995	4995	4995	4995	0
114	20240618	165000	237698580	4995	4995	4995	4995	0
115	20240618	164900	237698580	4995	4995	4995	4995	0
116	20240618	164800	237698580	4995	4995	4995	4995	0
117	20240618	164700	237698580	4995	4995	4995	4995	0
118	20240618	164600	237698580	4995	4995	4995	4995	0
119	20240618	164500	237698580	4995	4995	4995	4995	0
120	20240618	164400	237698580	4995	4995	4995	4995	0
121	20240618	164300	237698580	4995	4995	4995	4995	0
122	20240618	164200	237698580	4995	4995	4995	4995	968
123	20240618	164100	237698580	4995	4995	4995	4995	0
124	20240618	164000	237698580	4995	4995	4995	4995	0
125	20240618	163900	237698580	4995	4995	4995	4995	0
126	20240618	163800	237698580	4995	4995	4995	4995	0
127	20240618	163700	237698580	4995	4995	4995	4995	0
128	20240618	163600	237698580	4995	4995	4995	4995	0
129	20240618	163500	237698580	4995	4995	4995	4995	0
130	20240618	163400	237698580	4995	4995	4995	4995	0
131	20240618	163300	237698580	4995	4995	4995	4995	0
132	20240618	163200	237698580	4995	4995	4995	4995	0
133	20240618	163100	237698580	4995	4995	4995	4995	0
134	20240618	163000	237698580	4995	4995	4995	4995	0
135	20240618	162900	237698580	4995	4995	4995	4995	0
136	20240618	162800	237698580	4995	4995	4995	4995	0
137	20240618	162700	237698580	4995	4995	4995	4995	0
138	20240618	162600	237698580	4995	4995	4995	4995	0
139	20240618	162500	237698580	4995	4995	4995	4995	0
140	20240618	162400	237698580	4995	4995	4995	4995	0
141	20240618	162300	237698580	4995	4995	4995	4995	0
142	20240618	162200	237698580	4995	4995	4995	4995	0
143	20240618	162100	237698580	4995	4995	4995	4995	0
144	20240618	162000	237698580	4995	4995	4995	4995	0
145	20240618	161900	237698580	4995	4995	4995	4995	0
146	20240618	161800	237698580	4995	4995	4995	4995	0
147	20240618	161700	237698580	4995	4995	4995	4995	0
148	20240618	161600	237698580	4995	4995	4995	4995	0
149	20240618	161500	237698580	4995	4995	4995	4995	0
150	20240618	161400	237698580	4995	4995	4995	4995	0
151	20240618	161300	237698580	4995	4995	4995	4995	0
152	20240618	161200	237698580	4995	4995	4995	4995	968
153	20240618	161100	237698580	4995	4995	4995	4995	0
154	20240618	161000	237698580	4995	4995	4995	4995	0
155	20240618	160900	237698580	4995	4995	4995	4995	0
156	20240618	160800	237698580	4995	4995	4995	4995	0
157	20240618	160700	237698580	4995	4995	4995	4995	0
158	20240618	160600	237698580	4995	4995	4995	4995	0
159	20240618	160500	237698580	4995	4995	4995	4995	0
160	20240618	160400	237698580	4995	4995	4995	4995	0
161	20240618	160300	237698580	4995	4995	4995	4995	0
162	20240618	160200	237698580	4995	4995	4995	4995	0
163	20240618	160100	237698580	4995	4995	4995	4995	0
164	20240618	160000	237698580	4995	4995	4995	4995	0
165	20240618	155900	237698580	4995	4995	4995	4995	0
166	20240618	155800	237698580	4995	4995	4995	4995	0
167	20240618	155700	237698580	4995	4995	4995	4995	0
168	20240618	155600	237698580	4995	4995	4995	4995	0
169	20240618	155500	237698580	4995	4995	4995	4995	0
170	20240618	155400	237698580	4995	4995	4995	4995	0
171	20240618	155300	237698580	4995	4995	4995	4995	0
172	20240618	155200	237698580	4995	4995	4995	4995	0
173	20240618	155100	237698580	4995	4995	4995	4995	0
174	20240618	155000	237698580	4995	4995	4995	4995	0
175	20240618	154900	237698580	4995	4995	4995	4995	0
176	20240618	154800	237698580	4995	4995	4995	4995	0
177	20240618	154700	237698580	4995	4995	4995	4995	0
178	20240618	154600	237698580	4995	4995	4995	4995	0
179	20240618	154500	237698580	4995	4995	4995	4995	0
180	20240618	154400	237698580	4995	4995	4995	4995	0
181	20240618	154300	237698580	4995	4995	4995	4995	0
182	20240618	154200	237698580	4995	4995	4995	4995	968
183	20240618	154100	237698580	4995	4995	4995	4995	0
184	20240618	154000	237698580	4995	4995	4995	4995	0
185	20240618	153900	237698580	4995	4995	4995	4995	0
186	20240618	153800	237698580	4995	4995	4995	4995	0
187	20240618	153700	237698580	4995	4995	4995	4995	0
188	20240618	153600	237698580	4995	4995	4995	4995	0
189	20240618	153500	237698580	4995	4995	4995	4995	0
190	20240618	153400	237698580	4995	4995	4995	4995	0
191	20240618	153300	237698580	4995	4995	4995	4995	0
192	20240618	153200	237698580	4995	4995	4995	4995	0
193	20240618	153100	237698580	4995	4995	4995	4995	0
194	20240618	153000	237698580	4995	4995	4995	4995	968
195	20240618	152900	232863420	5000	5000	5000	5000	0
196	20240618	152800	232863420	5000	5000	5000	5000	0
197	20240618	152700	232863420	5000	5000	5000	5000	0
198	20240618	152600	232863420	5000	5000	5000	5000	0
199	20240618	152500	232863420	5000	5000	5000	5000	0
200	20240618	152400	232863420	5000	5000	5000	5000	0
201	20240618	152300	232863420	5000	5000	5000	5000	0
202	20240618	152200	232863420	5000	5000	5000	5000	0
203	20240618	152100	232863420	5000	5000	5000	5000	0
204	20240618	152000	232863420	5000	5000	5000	5000	0
205	20240618	151900	232863420	5000	4995	5000	4985	111
206	20240618	151800	232309965	5000	5000	5000	4985	694
207	20240618	151700	228846075	4990	4990	4990	4990	0
208	20240618	151600	228846075	4990	4990	4990	4990	23
209	20240618	151500	228731305	4990	4990	4990	4990	72
210	20240618	151400	228372025	5000	5000	5000	5000	1
211	20240618	151300	228367025	4990	4995	4995	4990	2278
212	20240618	151200	216999665	5000	4995	5000	4995	32
213	20240618	151100	216839815	4990	4990	4990	4990	0
214	20240618	151000	216839815	4990	4990	4990	4990	0
215	20240618	150900	216839815	4990	4990	4990	4990	51
216	20240618	150800	216585325	5000	5000	5000	5000	0
217	20240618	150700	216585325	5000	5000	5000	5000	0
218	20240618	150600	216585325	5000	5000	5000	5000	0
219	20240618	150500	216585325	5000	5000	5000	5000	0
220	20240618	150400	216585325	5000	5000	5000	5000	0
221	20240618	150300	216585325	5000	5000	5000	5000	5
222	20240618	150200	216560325	5000	5000	5000	5000	0
223	20240618	150100	216560325	5000	5000	5000	5000	0
224	20240618	150000	216560325	5000	5000	5000	5000	0
225	20240618	145900	216560325	5000	4990	5000	4990	232
226	20240618	145800	215401965	4990	4990	4990	4985	345
227	20240618	145700	213681770	4990	4995	4995	4990	603
228	20240618	145600	210672780	4995	4995	4995	4995	3
229	20240618	145500	210657795	4990	4995	4995	4990	903
230	20240618	145400	206151810	4995	4995	4995	4995	58
231	20240618	145300	205862100	4995	4995	5000	4995	105
232	20240618	145200	205337620	4995	4995	4995	4995	0
233	20240618	145100	205337620	4995	4995	4995	4995	0
234	20240618	145000	205337620	4995	4995	4995	4995	0
235	20240618	144900	205337620	4995	4995	4995	4995	101
236	20240618	144800	204833125	5000	5000	5000	5000	0
237	20240618	144700	204833125	5000	4995	5000	4995	356
238	20240618	144600	203053880	5000	5000	5000	5000	0
239	20240618	144500	203053880	5000	5000	5000	5000	0
240	20240618	144400	203053880	5000	5000	5000	5000	10
241	20240618	144300	203003880	5020	5020	5020	5020	0
242	20240618	144200	203003880	5020	5020	5020	5020	0
243	20240618	144100	203003880	5020	5020	5020	5020	0
244	20240618	144000	203003880	5020	5020	5020	5020	0
245	20240618	143900	203003880	5020	5020	5020	5020	0
246	20240618	143800	203003880	5020	5020	5020	5020	0
247	20240618	143700	203003880	5020	5020	5020	5020	0
248	20240618	143600	203003880	5020	5020	5020	5020	0
249	20240618	143500	203003880	5020	5000	5020	4990	4850
250	20240618	143400	178779175	5000	5000	5000	5000	0
251	20240618	143300	178779175	5000	5000	5000	5000	130
252	20240618	143200	178129175	5000	5000	5000	5000	0
253	20240618	143100	178129175	5000	5000	5000	5000	0
254	20240618	143000	178129175	5000	5000	5000	5000	500
255	20240618	142900	175629175	5010	5010	5010	5010	40
256	20240618	142800	175428775	5010	5010	5010	5010	1
257	20240618	142700	175423765	5010	5010	5010	5010	1
258	20240618	142600	175418755	5000	5000	5000	5000	13
259	20240618	142500	175353755	5000	5000	5000	5000	600
260	20240618	142400	172353755	5030	5030	5030	5030	0
261	20240618	142300	172353755	5030	5020	5030	5020	5
262	20240618	142200	172328645	5020	5020	5020	5020	2000
263	20240618	142100	162288645	5030	5030	5030	5030	0
264	20240618	142000	162288645	5030	5030	5030	5030	0
265	20240618	141900	162288645	5030	5030	5030	5020	3
266	20240618	141800	162273565	5010	5010	5010	5010	0
267	20240618	141700	162273565	5010	5010	5010	5010	0
268	20240618	141600	162273565	5010	5020	5020	5010	49
269	20240618	141500	162028065	5030	5030	5030	5030	0
270	20240618	141400	162028065	5030	5020	5030	5020	500
271	20240618	141300	159515185	5020	5020	5020	5020	0
272	20240618	141200	159515185	5020	5020	5020	5020	0
273	20240618	141100	159515185	5020	5020	5020	5020	0
274	20240618	141000	159515185	5020	5020	5020	5020	0
275	20240618	140900	159515185	5020	5010	5020	5010	2
276	20240618	140800	159505155	5000	5000	5000	5000	0
277	20240618	140700	159505155	5000	5000	5000	5000	0
278	20240618	140600	159505155	5000	5000	5000	5000	400
279	20240618	140500	157505155	5000	5020	5020	5000	51
280	20240618	140400	157250135	5010	5010	5010	5010	7
281	20240618	140300	157215065	5010	5010	5010	5010	0
282	20240618	140200	157215065	5010	5010	5010	5010	0
283	20240618	140100	157215065	5010	5010	5010	5010	1
284	20240618	140000	157210055	5010	5010	5010	5010	26
285	20240618	135900	157079795	5020	5020	5020	5020	0
286	20240618	135800	157079795	5020	5020	5020	5020	0
287	20240618	135700	157079795	5020	5020	5020	5010	3
288	20240618	135600	157064745	5000	5000	5000	5000	0
289	20240618	135500	157064745	5000	5000	5000	5000	0
290	20240618	135400	157064745	5000	5000	5000	5000	400
291	20240618	135300	155064745	5020	5020	5020	5020	100
292	20240618	135200	154562745	5010	5010	5010	5010	5
293	20240618	135100	154537695	5010	5010	5010	5010	11
294	20240618	135000	154482585	5020	5020	5020	5020	0
295	20240618	134900	154482585	5020	5020	5020	5020	0
296	20240618	134800	154482585	5020	5020	5020	5020	0
297	20240618	134700	154482585	5020	5010	5020	5010	41
298	20240618	134600	154277165	5010	5010	5010	5010	7
299	20240618	134500	154242095	5010	5010	5010	5010	1
300	20240618	134400	154237085	5020	5020	5020	5020	104
301	20240618	134300	153715005	5000	5020	5020	5000	355
302	20240618	134200	151937595	5010	5010	5010	5010	0
303	20240618	134100	151937595	5010	5010	5010	5010	0
304	20240618	134000	151937595	5010	5010	5010	5010	0
305	20240618	133900	151937595	5010	5010	5010	5010	0
306	20240618	133800	151937595	5010	5010	5010	5010	0
307	20240618	133700	151937595	5010	5010	5010	5010	700
308	20240618	133600	148430595	5010	5020	5020	5010	46
309	20240618	133500	148199975	5020	5020	5020	5020	301
310	20240618	133400	146688955	5030	5020	5030	5020	13
311	20240618	133300	146623595	5030	5030	5030	5030	0
312	20240618	133200	146623595	5030	5030	5030	5030	0
313	20240618	133100	146623595	5030	5030	5030	5030	0
314	20240618	133000	146623595	5030	5030	5030	5030	1
315	20240618	132900	146618565	5020	5020	5020	5020	0
316	20240618	132800	146618565	5020	5020	5020	5020	0
317	20240618	132700	146618565	5020	5020	5020	5020	0
318	20240618	132600	146618565	5020	5020	5020	5020	200
319	20240618	132500	145614565	5030	5030	5030	5030	0
320	20240618	132400	145614565	5030	5030	5030	5030	0
321	20240618	132300	145614565	5030	5030	5030	5030	0
322	20240618	132200	145614565	5030	5030	5030	5030	6
323	20240618	132100	145584385	5020	5020	5020	5020	0
324	20240618	132000	145584385	5020	5020	5020	5020	11
325	20240618	131900	145529165	5030	5030	5030	5030	1
326	20240618	131800	145524135	5030	5030	5030	5030	0
327	20240618	131700	145524135	5030	5030	5030	5030	0
328	20240618	131600	145524135	5030	5030	5030	5030	0
329	20240618	131500	145524135	5030	5030	5030	5030	1
330	20240618	131400	145519105	5020	5030	5030	5020	36
331	20240618	131300	145338305	5030	5030	5030	5030	0
332	20240618	131200	145338305	5030	5030	5030	5030	0
333	20240618	131100	145338305	5030	5030	5030	5030	0
334	20240618	131000	145338305	5030	5030	5030	5030	0
335	20240618	130900	145338305	5030	5030	5030	5030	1
336	20240618	130800	145333275	5020	5020	5020	5020	0
337	20240618	130700	145333275	5020	5020	5020	5020	0
338	20240618	130600	145333275	5020	5020	5020	5020	3
339	20240618	130500	145318215	5030	5030	5030	5030	0
340	20240618	130400	145318215	5030	5030	5030	5030	0
341	20240618	130300	145318215	5030	5030	5030	5030	10
342	20240618	130200	145267915	5030	5030	5030	5030	6
343	20240618	130100	145237735	5030	5030	5030	5030	0
344	20240618	130000	145237735	5030	5030	5030	5030	0
345	20240618	125900	145237735	5030	5030	5030	5030	0
346	20240618	125800	145237735	5030	5030	5030	5030	38
347	20240618	125700	145046595	5030	5030	5030	5030	0
348	20240618	125600	145046595	5030	5020	5030	5020	261
349	20240618	125500	143733775	5020	5010	5020	5010	13
350	20240618	125400	143668525	5020	5020	5020	5020	0
351	20240618	125300	143668525	5020	5020	5020	5020	45
352	20240618	125200	143442625	5020	5020	5020	5020	226
353	20240618	125100	142308105	5020	5020	5020	5020	129
354	20240618	125000	141660525	5020	5020	5020	5020	1
355	20240618	124900	141655505	5020	5020	5020	5020	0
356	20240618	124800	141655505	5020	5020	5020	5020	0
357	20240618	124700	141655505	5020	5020	5020	5020	0
358	20240618	124600	141655505	5020	5020	5020	5020	10
359	20240618	124500	141605305	5020	5010	5020	5010	424
360	20240618	124400	139481055	5020	5020	5020	5020	0
361	20240618	124300	139481055	5020	5020	5020	5020	0
362	20240618	124200	139481055	5020	5020	5020	5020	0
363	20240618	124100	139481055	5020	5020	5020	5020	1000
364	20240618	124000	134461055	5010	5010	5010	5010	0
365	20240618	123900	134461055	5010	5010	5010	5010	25
366	20240618	123800	134335805	5000	5000	5000	5000	400
367	20240618	123700	132335805	5020	5020	5020	5020	0
368	20240618	123600	132335805	5020	5020	5020	5020	1
369	20240618	123500	132330785	5010	5010	5010	5010	0
370	20240618	123400	132330785	5010	5010	5010	5010	0
371	20240618	123300	132330785	5010	5010	5010	5010	3
372	20240618	123200	132315755	5010	5010	5010	5010	0
373	20240618	123100	132315755	5010	5010	5010	5010	0
374	20240618	123000	132315755	5010	5010	5010	5010	1
375	20240618	122900	132310745	5000	5000	5000	5000	0
376	20240618	122800	132310745	5000	5000	5000	5000	0
377	20240618	122700	132310745	5000	5000	5000	5000	0
378	20240618	122600	132310745	5000	5000	5000	5000	0
379	20240618	122500	132310745	5000	5010	5010	5000	150
380	20240618	122400	131560735	5020	5020	5020	5020	0
381	20240618	122300	131560735	5020	5020	5020	5020	4
382	20240618	122200	131540655	5020	5000	5020	5000	8
383	20240618	122100	131500595	5020	5020	5020	5020	0
384	20240618	122000	131500595	5020	5020	5020	5020	8
385	20240618	121900	131460435	5010	5010	5010	5010	294
386	20240618	121800	129987495	5020	5020	5020	5020	1
387	20240618	121700	129982475	5010	5020	5020	5010	89
388	20240618	121600	129536555	5020	5020	5020	5020	0
389	20240618	121500	129536555	5020	5020	5020	5020	0
390	20240618	121400	129536555	5020	5020	5020	5020	0
391	20240618	121300	129536555	5020	5020	5020	5020	5
392	20240618	121200	129511455	5020	5020	5020	5020	0
393	20240618	121100	129511455	5020	5020	5020	5020	0
394	20240618	121000	129511455	5020	5020	5020	5020	0
395	20240618	120900	129511455	5020	5020	5020	5020	0
396	20240618	120800	129511455	5020	5020	5020	5020	6
397	20240618	120700	129481335	5030	5030	5030	5030	0
398	20240618	120600	129481335	5030	5030	5030	5030	0
399	20240618	120500	129481335	5030	5030	5030	5030	0
400	20240618	120400	129481335	5030	5030	5030	5030	0
401	20240618	120300	129481335	5030	5030	5030	5030	9
402	20240618	120200	129436065	5030	5030	5030	5030	0
403	20240618	120100	129436065	5030	5030	5030	5030	0
404	20240618	120000	129436065	5030	5030	5030	5030	0
405	20240618	115900	129436065	5030	5030	5030	5030	1
406	20240618	115800	129431035	5010	5010	5010	5010	0
407	20240618	115700	129431035	5010	5010	5010	5010	0
408	20240618	115600	129431035	5010	5010	5010	5010	0
409	20240618	115500	129431035	5010	5010	5010	5010	200
410	20240618	115400	128429035	5010	5010	5010	5010	124
411	20240618	115300	127807795	5030	5030	5030	5030	0
412	20240618	115200	127807795	5030	5030	5030	5030	0
413	20240618	115100	127807795	5030	5030	5030	5030	0
414	20240618	115000	127807795	5030	5030	5030	5030	0
415	20240618	114900	127807795	5030	5010	5030	5010	71
416	20240618	114800	127452065	5010	5010	5010	5010	0
417	20240618	114700	127452065	5010	5010	5010	5010	0
418	20240618	114600	127452065	5010	5010	5010	5010	9
419	20240618	114500	127406975	5030	5030	5030	5030	0
420	20240618	114400	127406975	5030	5030	5030	5030	0
421	20240618	114300	127406975	5030	5030	5030	5030	0
422	20240618	114200	127406975	5030	5030	5030	5030	20
423	20240618	114100	127306375	5030	5030	5030	5030	0
424	20240618	114000	127306375	5030	5030	5030	5030	0
425	20240618	113900	127306375	5030	5030	5030	5030	0
426	20240618	113800	127306375	5030	5030	5030	5030	0
427	20240618	113700	127306375	5030	5030	5030	5030	0
428	20240618	113600	127306375	5030	5030	5030	5030	1
429	20240618	113500	127301345	5030	5030	5030	5030	34
430	20240618	113400	127130325	5030	5030	5030	5030	0
431	20240618	113300	127130325	5030	5030	5030	5030	0
432	20240618	113200	127130325	5030	5020	5030	5020	37
433	20240618	113100	126944575	5020	5010	5020	5010	24
434	20240618	113000	126824275	5000	5000	5000	5000	332
435	20240618	112900	125164275	5010	5000	5010	5000	108
436	20240618	112800	124624195	5010	5010	5010	5010	2
437	20240618	112700	124614175	5010	5010	5010	5010	54
438	20240618	112600	124343635	5030	5030	5030	5030	0
439	20240618	112500	124343635	5030	5020	5030	5020	114
440	20240618	112400	123771335	5030	5020	5030	5020	689
441	20240618	112300	120312545	5020	5020	5020	5020	10
442	20240618	112200	120262345	5020	5020	5020	5020	3
443	20240618	112100	120247285	5010	5010	5010	5010	1
444	20240618	112000	120242275	5000	5000	5000	5000	50
445	20240618	111900	119992275	5000	5000	5000	5000	92
446	20240618	111800	119532275	5010	5010	5010	5010	8
447	20240618	111700	119492195	5020	5020	5020	5020	0
448	20240618	111600	119492195	5020	5020	5020	5020	1
449	20240618	111500	119487175	5020	5020	5020	5020	0
450	20240618	111400	119487175	5020	5020	5020	5020	0
451	20240618	111300	119487175	5020	5020	5020	5020	0
452	20240618	111200	119487175	5020	5020	5020	5020	8
453	20240618	111100	119447015	5020	5010	5020	5000	102
454	20240618	111000	118936855	5020	5020	5020	5020	0
455	20240618	110900	118936855	5020	5020	5020	5020	0
456	20240618	110800	118936855	5020	5020	5020	5020	4
457	20240618	110700	118916775	5030	5030	5030	5030	0
458	20240618	110600	118916775	5030	5030	5030	5030	0
459	20240618	110500	118916775	5030	5030	5030	5030	0
460	20240618	110400	118916775	5030	5030	5030	5030	1
461	20240618	110300	118911745	5010	5010	5010	5010	1
462	20240618	110200	118906735	5030	5030	5030	5030	0
463	20240618	110100	118906735	5030	5030	5030	5030	1
464	20240618	110000	118901705	5030	5020	5030	5020	2
465	20240618	105900	118891655	5030	5000	5030	5000	155
466	20240618	105800	118116565	5030	5030	5030	5030	2
467	20240618	105700	118106505	5030	5010	5030	5010	549
468	20240618	105600	115355035	5030	5020	5030	5020	6
469	20240618	105500	115324905	5030	5010	5030	5010	201
470	20240618	105400	114317875	5030	5030	5030	5030	0
471	20240618	105300	114317875	5030	5030	5030	5030	0
472	20240618	105200	114317875	5030	5030	5030	5030	0
473	20240618	105100	114317875	5030	5030	5030	5030	0
474	20240618	105000	114317875	5030	5030	5030	5020	14
475	20240618	104900	114247565	5030	5030	5030	5030	0
476	20240618	104800	114247565	5030	5030	5030	5030	0
477	20240618	104700	114247565	5030	5030	5030	5030	0
478	20240618	104600	114247565	5030	5030	5030	5030	0
479	20240618	104500	114247565	5030	5030	5030	5030	0
480	20240618	104400	114247565	5030	5030	5030	5030	0
481	20240618	104300	114247565	5030	5030	5030	5030	0
482	20240618	104200	114247565	5030	5030	5030	5030	0
483	20240618	104100	114247565	5030	5030	5030	5030	4
484	20240618	104000	114227445	5030	5030	5030	5030	4
485	20240618	103900	114207325	5030	5030	5030	5030	0
486	20240618	103800	114207325	5030	5030	5030	5030	10
487	20240618	103700	114157025	5030	5030	5030	5030	1
488	20240618	103600	114151995	5000	5010	5010	5000	483
489	20240618	103500	111733885	5020	5020	5020	5020	11
490	20240618	103400	111678665	5030	5030	5030	5030	0
491	20240618	103300	111678665	5030	5030	5030	5030	0
492	20240618	103200	111678665	5030	5030	5030	5030	0
493	20240618	103100	111678665	5030	5030	5030	5030	0
494	20240618	103000	111678665	5030	5030	5030	5030	3
495	20240618	102900	111663575	5030	5020	5030	5020	366
496	20240618	102800	109826245	5030	5030	5030	5000	50
497	20240618	102700	109575925	5030	5000	5030	5000	21
498	20240618	102600	109470895	5030	5000	5030	5000	109
499	20240618	102500	108925775	5030	5030	5030	5030	0
500	20240618	102400	108925775	5030	5020	5040	4995	9205
501	20240618	102300	62884270	5040	5030	5040	5030	2
502	20240618	102200	62874200	5050	5050	5050	5050	0
503	20240618	102100	62874200	5050	5050	5050	5050	0
504	20240618	102000	62874200	5050	5050	5050	5050	0
505	20240618	101900	62874200	5050	5050	5050	5050	0
506	20240618	101800	62874200	5050	5050	5050	5050	0
507	20240618	101700	62874200	5050	5050	5050	5050	0
508	20240618	101600	62874200	5050	5050	5050	5050	0
509	20240618	101500	62874200	5050	5050	5050	5050	0
510	20240618	101400	62874200	5050	5050	5050	5050	0
511	20240618	101300	62874200	5050	5050	5050	5050	2
512	20240618	101200	62864100	5050	5050	5050	5050	1
513	20240618	101100	62859050	5060	5020	5060	5010	389
514	20240618	101000	60899210	5060	5060	5060	5060	9
515	20240618	100900	60853670	5060	5030	5060	5020	2246
516	20240618	100800	49578700	5060	5040	5060	5030	1628
517	20240618	100700	41389800	5060	5050	5060	5030	2827
518	20240618	100600	27165990	5050	5050	5060	5050	22
519	20240618	100500	27054880	5060	5060	5060	5060	10
520	20240618	100400	27004280	5060	5060	5060	5060	0
521	20240618	100300	27004280	5060	5060	5060	5060	1
522	20240618	100200	26999220	5060	5050	5060	5050	61
523	20240618	100100	26691160	5050	5060	5060	5050	42
524	20240618	100000	26479040	5050	5050	5050	5050	120
525	20240618	095900	25873040	5060	5060	5060	5060	2
526	20240618	095800	25862920	5060	5050	5060	5050	47
527	20240618	095700	25625550	5050	5050	5050	5050	3
528	20240618	095600	25610400	5050	5060	5060	5050	2
529	20240618	095500	25600290	5060	5060	5060	5060	0
530	20240618	095400	25600290	5060	5060	5060	5060	0
531	20240618	095300	25600290	5060	5060	5060	5060	0
532	20240618	095200	25600290	5060	5060	5060	5040	4
533	20240618	095100	25580070	5060	5060	5060	5060	1
534	20240618	095000	25575010	5060	5060	5060	5060	1
535	20240618	094900	25569950	5060	5060	5060	5060	2
536	20240618	094800	25559830	5060	5060	5060	5060	42
537	20240618	094700	25347310	5060	5060	5060	5060	3
538	20240618	094600	25332130	5060	5060	5060	5060	1
539	20240618	094500	25327070	5040	5040	5040	5040	0
540	20240618	094400	25327070	5040	5040	5040	5040	0
541	20240618	094300	25327070	5040	5040	5040	5040	387
542	20240618	094200	23376590	5040	5040	5040	5040	50
543	20240618	094100	23124590	5050	5050	5060	5050	201
544	20240618	094000	22109530	5060	5060	5060	5060	3
545	20240618	093900	22094350	5060	5060	5060	5060	0
546	20240618	093800	22094350	5060	5050	5060	5050	43
547	20240618	093700	21877140	5050	5050	5050	5050	0
548	20240618	093600	21877140	5050	5050	5050	5050	1
549	20240618	093500	21872090	5040	5040	5040	5040	0
550	20240618	093400	21872090	5040	5040	5040	5040	0
551	20240618	093300	21872090	5040	5040	5040	5040	0
552	20240618	093200	21872090	5040	5040	5040	5040	0
553	20240618	093100	21872090	5040	5050	5050	5040	36
554	20240618	093000	21690510	5060	5040	5060	5030	1038
555	20240618	092900	16464470	5050	5050	5050	5050	61
556	20240618	092800	16156420	5070	5070	5070	5070	0
557	20240618	092700	16156420	5070	5070	5070	5070	0
558	20240618	092600	16156420	5070	5070	5070	5070	1
559	20240618	092500	16151350	5080	5050	5080	5040	490
560	20240618	092400	13681700	5040	5060	5060	5040	2
561	20240618	092300	13671600	5050	5050	5050	5050	66
562	20240618	092200	13338300	5050	5050	5050	5050	104
563	20240618	092100	12813100	5050	5050	5050	5050	146
564	20240618	092000	12075800	5040	5040	5040	5040	100
565	20240618	091900	11571800	5040	5040	5040	5040	50
566	20240618	091800	11319800	5040	5050	5050	5040	150
567	20240618	091700	10563750	5040	5040	5040	5040	63
568	20240618	091600	10246230	5050	5050	5050	5050	0
569	20240618	091500	10246230	5050	5050	5050	5050	326
570	20240618	091400	8599930	5080	5080	5080	5080	0
571	20240618	091300	8599930	5080	5050	5080	5040	444
572	20240618	091200	6358170	5040	5060	5060	5040	678
573	20240618	091100	2939950	5060	5060	5060	5060	0
574	20240618	091000	2939950	5060	5060	5060	5060	19
575	20240618	090900	2843810	5080	5080	5080	5080	0
576	20240618	090800	2843810	5080	5070	5080	5060	148
577	20240618	090700	2093910	5060	5080	5080	5060	109
578	20240618	090600	1540390	5070	5070	5070	5070	1
579	20240618	090500	1535320	5080	5080	5080	5080	0
580	20240618	090400	1535320	5080	5080	5080	5080	100
581	20240618	090300	1027320	5080	5080	5080	5080	20
582	20240618	090200	925720	5080	5080	5080	5080	0
583	20240618	090100	925720	5080	5080	5080	5080	0
584	20240618	090000	925720	5080	5030	5080	5030	184