KissMeData/004250/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184200	124008855	4970	4970	4970	4970	1154
3	20240620	184100	124008855	4970	4970	4970	4970	0
4	20240620	184000	124008855	4970	4970	4970	4970	0
5	20240620	183900	124008855	4970	4970	4970	4970	0
6	20240620	183800	124008855	4970	4970	4970	4970	0
7	20240620	183700	124008855	4970	4970	4970	4970	0
8	20240620	183600	124008855	4970	4970	4970	4970	0
9	20240620	183500	124008855	4970	4970	4970	4970	0
10	20240620	183400	124008855	4970	4970	4970	4970	0
11	20240620	183300	124008855	4970	4970	4970	4970	0
12	20240620	183200	124008855	4970	4970	4970	4970	0
13	20240620	183100	124008855	4970	4970	4970	4970	0
14	20240620	183000	124008855	4970	4970	4970	4970	0
15	20240620	182900	124008855	4970	4970	4970	4970	0
16	20240620	182800	124008855	4970	4970	4970	4970	0
17	20240620	182700	124008855	4970	4970	4970	4970	0
18	20240620	182600	124008855	4970	4970	4970	4970	0
19	20240620	182500	124008855	4970	4970	4970	4970	0
20	20240620	182400	124008855	4970	4970	4970	4970	0
21	20240620	182300	124008855	4970	4970	4970	4970	0
22	20240620	182200	124008855	4970	4970	4970	4970	0
23	20240620	182100	124008855	4970	4970	4970	4970	0
24	20240620	182000	124008855	4970	4970	4970	4970	0
25	20240620	181900	124008855	4970	4970	4970	4970	0
26	20240620	181800	124008855	4970	4970	4970	4970	0
27	20240620	181700	124008855	4970	4970	4970	4970	0
28	20240620	181600	124008855	4970	4970	4970	4970	0
29	20240620	181500	124008855	4970	4970	4970	4970	0
30	20240620	181400	124008855	4970	4970	4970	4970	0
31	20240620	181300	124008855	4970	4970	4970	4970	0
32	20240620	181200	124008855	4970	4970	4970	4970	1154
33	20240620	181100	124008855	4970	4970	4970	4970	0
34	20240620	181000	124008855	4970	4970	4970	4970	0
35	20240620	180900	124008855	4970	4970	4970	4970	0
36	20240620	180800	124008855	4970	4970	4970	4970	0
37	20240620	180700	124008855	4970	4970	4970	4970	0
38	20240620	180600	124008855	4970	4970	4970	4970	0
39	20240620	180500	124008855	4970	4970	4970	4970	0
40	20240620	180400	124008855	4970	4970	4970	4970	0
41	20240620	180300	124008855	4970	4970	4970	4970	0
42	20240620	180200	124008855	4970	4970	4970	4970	0
43	20240620	180100	124008855	4970	4970	4970	4970	0
44	20240620	180000	124008855	4970	4970	4970	4970	0
45	20240620	175900	124008855	4970	4970	4970	4970	0
46	20240620	175800	124008855	4970	4970	4970	4970	0
47	20240620	175700	124008855	4970	4970	4970	4970	0
48	20240620	175600	124008855	4970	4970	4970	4970	0
49	20240620	175500	124008855	4970	4970	4970	4970	0
50	20240620	175400	124008855	4970	4970	4970	4970	0
51	20240620	175300	124008855	4970	4970	4970	4970	0
52	20240620	175200	124008855	4970	4970	4970	4970	0
53	20240620	175100	124008855	4970	4970	4970	4970	0
54	20240620	175000	124008855	4970	4970	4970	4970	0
55	20240620	174900	124008855	4970	4970	4970	4970	0
56	20240620	174800	124008855	4970	4970	4970	4970	0
57	20240620	174700	124008855	4970	4970	4970	4970	0
58	20240620	174600	124008855	4970	4970	4970	4970	0
59	20240620	174500	124008855	4970	4970	4970	4970	0
60	20240620	174400	124008855	4970	4970	4970	4970	0
61	20240620	174300	124008855	4970	4970	4970	4970	0
62	20240620	174200	124008855	4970	4970	4970	4970	1154
63	20240620	174100	124008855	4970	4970	4970	4970	0
64	20240620	174000	124008855	4970	4970	4970	4970	0
65	20240620	173900	124008855	4970	4970	4970	4970	0
66	20240620	173800	124008855	4970	4970	4970	4970	0
67	20240620	173700	124008855	4970	4970	4970	4970	0
68	20240620	173600	124008855	4970	4970	4970	4970	0
69	20240620	173500	124008855	4970	4970	4970	4970	0
70	20240620	173400	124008855	4970	4970	4970	4970	0
71	20240620	173300	124008855	4970	4970	4970	4970	0
72	20240620	173200	124008855	4970	4970	4970	4970	0
73	20240620	173100	124008855	4970	4970	4970	4970	0
74	20240620	173000	124008855	4970	4970	4970	4970	0
75	20240620	172900	124008855	4970	4970	4970	4970	0
76	20240620	172800	124008855	4970	4970	4970	4970	0
77	20240620	172700	124008855	4970	4970	4970	4970	0
78	20240620	172600	124008855	4970	4970	4970	4970	0
79	20240620	172500	124008855	4970	4970	4970	4970	0
80	20240620	172400	124008855	4970	4970	4970	4970	0
81	20240620	172300	124008855	4970	4970	4970	4970	0
82	20240620	172200	124008855	4970	4970	4970	4970	0
83	20240620	172100	124008855	4970	4970	4970	4970	0
84	20240620	172000	124008855	4970	4970	4970	4970	0
85	20240620	171900	124008855	4970	4970	4970	4970	0
86	20240620	171800	124008855	4970	4970	4970	4970	0
87	20240620	171700	124008855	4970	4970	4970	4970	0
88	20240620	171600	124008855	4970	4970	4970	4970	0
89	20240620	171500	124008855	4970	4970	4970	4970	0
90	20240620	171400	124008855	4970	4970	4970	4970	0
91	20240620	171300	124008855	4970	4970	4970	4970	0
92	20240620	171200	124008855	4970	4970	4970	4970	1154
93	20240620	171100	124008855	4970	4970	4970	4970	0
94	20240620	171000	124008855	4970	4970	4970	4970	0
95	20240620	170900	124008855	4970	4970	4970	4970	0
96	20240620	170800	124008855	4970	4970	4970	4970	0
97	20240620	170700	124008855	4970	4970	4970	4970	0
98	20240620	170600	124008855	4970	4970	4970	4970	0
99	20240620	170500	124008855	4970	4970	4970	4970	0
100	20240620	170400	124008855	4970	4970	4970	4970	0
101	20240620	170300	124008855	4970	4970	4970	4970	0
102	20240620	170200	124008855	4970	4970	4970	4970	0
103	20240620	170100	124008855	4970	4970	4970	4970	0
104	20240620	170000	124008855	4970	4970	4970	4970	0
105	20240620	165900	124008855	4970	4970	4970	4970	0
106	20240620	165800	124008855	4970	4970	4970	4970	0
107	20240620	165700	124008855	4970	4970	4970	4970	0
108	20240620	165600	124008855	4970	4970	4970	4970	0
109	20240620	165500	124008855	4970	4970	4970	4970	0
110	20240620	165400	124008855	4970	4970	4970	4970	0
111	20240620	165300	124008855	4970	4970	4970	4970	0
112	20240620	165200	124008855	4970	4970	4970	4970	0
113	20240620	165100	124008855	4970	4970	4970	4970	0
114	20240620	165000	124008855	4970	4970	4970	4970	0
115	20240620	164900	124008855	4970	4970	4970	4970	0
116	20240620	164800	124008855	4970	4970	4970	4970	0
117	20240620	164700	124008855	4970	4970	4970	4970	0
118	20240620	164600	124008855	4970	4970	4970	4970	0
119	20240620	164500	124008855	4970	4970	4970	4970	0
120	20240620	164400	124008855	4970	4970	4970	4970	0
121	20240620	164300	124008855	4970	4970	4970	4970	0
122	20240620	164200	124008855	4970	4970	4970	4970	1154
123	20240620	164100	124008855	4970	4970	4970	4970	0
124	20240620	164000	124008855	4970	4970	4970	4970	0
125	20240620	163900	124008855	4970	4970	4970	4970	0
126	20240620	163800	124008855	4970	4970	4970	4970	0
127	20240620	163700	124008855	4970	4970	4970	4970	0
128	20240620	163600	124008855	4970	4970	4970	4970	0
129	20240620	163500	124008855	4970	4970	4970	4970	0
130	20240620	163400	124008855	4970	4970	4970	4970	0
131	20240620	163300	124008855	4970	4970	4970	4970	0
132	20240620	163200	124008855	4970	4970	4970	4970	0
133	20240620	163100	124008855	4970	4970	4970	4970	0
134	20240620	163000	124008855	4970	4970	4970	4970	0
135	20240620	162900	124008855	4970	4970	4970	4970	0
136	20240620	162800	124008855	4970	4970	4970	4970	0
137	20240620	162700	124008855	4970	4970	4970	4970	0
138	20240620	162600	124008855	4970	4970	4970	4970	0
139	20240620	162500	124008855	4970	4970	4970	4970	0
140	20240620	162400	124008855	4970	4970	4970	4970	0
141	20240620	162300	124008855	4970	4970	4970	4970	0
142	20240620	162200	124008855	4970	4970	4970	4970	0
143	20240620	162100	124008855	4970	4970	4970	4970	0
144	20240620	162000	124008855	4970	4970	4970	4970	0
145	20240620	161900	124008855	4970	4970	4970	4970	0
146	20240620	161800	124008855	4970	4970	4970	4970	0
147	20240620	161700	124008855	4970	4970	4970	4970	0
148	20240620	161600	124008855	4970	4970	4970	4970	0
149	20240620	161500	124008855	4970	4970	4970	4970	0
150	20240620	161400	124008855	4970	4970	4970	4970	0
151	20240620	161300	124008855	4970	4970	4970	4970	0
152	20240620	161200	124008855	4970	4970	4970	4970	1154
153	20240620	161100	124008855	4970	4970	4970	4970	0
154	20240620	161000	124008855	4970	4970	4970	4970	0
155	20240620	160900	124008855	4970	4970	4970	4970	0
156	20240620	160800	124008855	4970	4970	4970	4970	0
157	20240620	160700	124008855	4970	4970	4970	4970	0
158	20240620	160600	124008855	4970	4970	4970	4970	0
159	20240620	160500	124008855	4970	4970	4970	4970	0
160	20240620	160400	124008855	4970	4970	4970	4970	0
161	20240620	160300	124008855	4970	4970	4970	4970	0
162	20240620	160200	124008855	4970	4970	4970	4970	0
163	20240620	160100	124008855	4970	4970	4970	4970	0
164	20240620	160000	124008855	4970	4970	4970	4970	0
165	20240620	155900	124008855	4970	4970	4970	4970	0
166	20240620	155800	124008855	4970	4970	4970	4970	0
167	20240620	155700	124008855	4970	4970	4970	4970	0
168	20240620	155600	124008855	4970	4970	4970	4970	0
169	20240620	155500	124008855	4970	4970	4970	4970	0
170	20240620	155400	124008855	4970	4970	4970	4970	0
171	20240620	155300	124008855	4970	4970	4970	4970	0
172	20240620	155200	124008855	4970	4970	4970	4970	0
173	20240620	155100	124008855	4970	4970	4970	4970	0
174	20240620	155000	124008855	4970	4970	4970	4970	0
175	20240620	154900	124008855	4970	4970	4970	4970	0
176	20240620	154800	124008855	4970	4970	4970	4970	0
177	20240620	154700	124008855	4970	4970	4970	4970	0
178	20240620	154600	124008855	4970	4970	4970	4970	0
179	20240620	154500	124008855	4970	4970	4970	4970	0
180	20240620	154400	124008855	4970	4970	4970	4970	0
181	20240620	154300	124008855	4970	4970	4970	4970	0
182	20240620	154200	124008855	4970	4970	4970	4970	1154
183	20240620	154100	124008855	4970	4970	4970	4970	0
184	20240620	154000	124008855	4970	4970	4970	4970	0
185	20240620	153900	124008855	4970	4970	4970	4970	0
186	20240620	153800	124008855	4970	4970	4970	4970	0
187	20240620	153700	124008855	4970	4970	4970	4970	0
188	20240620	153600	124008855	4970	4970	4970	4970	0
189	20240620	153500	124008855	4970	4970	4970	4970	0
190	20240620	153400	124008855	4970	4970	4970	4970	0
191	20240620	153300	124008855	4970	4970	4970	4970	0
192	20240620	153200	124008855	4970	4970	4970	4970	0
193	20240620	153100	124008855	4970	4970	4970	4970	0
194	20240620	153000	124008855	4970	4970	4970	4970	1154
195	20240620	152900	118273475	4990	4990	4990	4990	0
196	20240620	152800	118273475	4990	4990	4990	4990	0
197	20240620	152700	118273475	4990	4990	4990	4990	0
198	20240620	152600	118273475	4990	4990	4990	4990	0
199	20240620	152500	118273475	4990	4990	4990	4990	0
200	20240620	152400	118273475	4990	4990	4990	4990	0
201	20240620	152300	118273475	4990	4990	4990	4990	0
202	20240620	152200	118273475	4990	4990	4990	4990	0
203	20240620	152100	118273475	4990	4990	4990	4990	0
204	20240620	152000	118273475	4990	4990	4990	4990	0
205	20240620	151900	118273475	4990	4990	4990	4985	17
206	20240620	151800	118188680	4975	4990	4990	4975	473
207	20240620	151700	115829235	4990	4985	4990	4985	200
208	20240620	151600	114831640	4985	4980	4985	4980	193
209	20240620	151500	113869995	4980	4975	4980	4975	14
210	20240620	151400	113800305	4975	4975	4975	4975	6
211	20240620	151300	113770455	4980	4980	4980	4980	0
212	20240620	151200	113770455	4980	4980	4980	4980	0
213	20240620	151100	113770455	4980	4970	4980	4970	8
214	20240620	151000	113730685	4980	4980	4980	4980	0
215	20240620	150900	113730685	4980	4980	4980	4980	0
216	20240620	150800	113730685	4980	4980	4980	4980	2
217	20240620	150700	113720725	4965	4970	4970	4965	200
218	20240620	150600	112727720	4980	4980	4980	4980	200
219	20240620	150500	111731720	4980	4975	4980	4975	86
220	20240620	150400	111303860	4980	4980	4980	4980	0
221	20240620	150300	111303860	4980	4980	4980	4980	0
222	20240620	150200	111303860	4980	4980	4980	4975	73
223	20240620	150100	110940665	4975	4975	4975	4975	27
224	20240620	150000	110806340	4980	4980	4980	4980	0
225	20240620	145900	110806340	4980	4980	4980	4980	0
226	20240620	145800	110806340	4980	4980	4980	4980	0
227	20240620	145700	110806340	4980	4980	4980	4980	0
228	20240620	145600	110806340	4980	4980	4980	4980	0
229	20240620	145500	110806340	4980	4980	4980	4980	1
230	20240620	145400	110801360	4985	4985	4985	4985	0
231	20240620	145300	110801360	4985	4985	4985	4985	0
232	20240620	145200	110801360	4985	4985	4985	4985	0
233	20240620	145100	110801360	4985	4985	4985	4985	0
234	20240620	145000	110801360	4985	4980	4985	4980	202
235	20240620	144900	109795390	4985	4985	4985	4985	4
236	20240620	144800	109775450	4975	4975	4975	4975	4
237	20240620	144700	109755550	4985	4985	4985	4985	0
238	20240620	144600	109755550	4985	4985	4985	4985	0
239	20240620	144500	109755550	4985	4985	4985	4985	0
240	20240620	144400	109755550	4985	4985	4985	4980	4
241	20240620	144300	109735615	4985	4970	4985	4970	243
242	20240620	144200	108526720	4975	4975	4975	4975	1
243	20240620	144100	108521745	4980	4980	4980	4980	0
244	20240620	144000	108521745	4980	4980	4980	4980	0
245	20240620	143900	108521745	4980	4980	4980	4980	0
246	20240620	143800	108521745	4980	4980	4980	4980	0
247	20240620	143700	108521745	4980	4980	4980	4980	0
248	20240620	143600	108521745	4980	4980	4980	4980	0
249	20240620	143500	108521745	4980	4980	4980	4980	3
250	20240620	143400	108506805	4980	4980	4980	4980	0
251	20240620	143300	108506805	4980	4980	4980	4980	0
252	20240620	143200	108506805	4980	4980	4980	4980	10
253	20240620	143100	108457005	4980	4980	4980	4980	0
254	20240620	143000	108457005	4980	4980	4980	4980	0
255	20240620	142900	108457005	4980	4980	4980	4980	0
256	20240620	142800	108457005	4980	4980	4980	4980	2
257	20240620	142700	108447045	4965	4965	4965	4965	266
258	20240620	142600	107126355	4985	4965	4985	4965	14
259	20240620	142500	107056825	4960	4960	4960	4960	0
260	20240620	142400	107056825	4960	4970	4970	4960	20
261	20240620	142300	106957605	4985	4985	4985	4985	0
262	20240620	142200	106957605	4985	4985	4985	4985	0
263	20240620	142100	106957605	4985	4985	4985	4985	0
264	20240620	142000	106957605	4985	4985	4985	4985	0
265	20240620	141900	106957605	4985	4980	4985	4980	3
266	20240620	141800	106942655	4985	4985	4985	4985	0
267	20240620	141700	106942655	4985	4985	4985	4985	0
268	20240620	141600	106942655	4985	4985	4985	4985	0
269	20240620	141500	106942655	4985	4985	4985	4985	1
270	20240620	141400	106937670	4990	4985	4990	4985	12
271	20240620	141300	106877845	4985	4985	4985	4985	0
272	20240620	141200	106877845	4985	4985	4985	4985	0
273	20240620	141100	106877845	4985	4985	4985	4985	0
274	20240620	141000	106877845	4985	4985	4985	4985	0
275	20240620	140900	106877845	4985	4985	4985	4985	0
276	20240620	140800	106877845	4985	4985	4985	4985	0
277	20240620	140700	106877845	4985	4985	4985	4985	0
278	20240620	140600	106877845	4985	4980	4985	4980	500
279	20240620	140500	104385780	4985	4985	4985	4985	0
280	20240620	140400	104385780	4985	4985	4985	4985	0
281	20240620	140300	104385780	4985	4985	4985	4985	0
282	20240620	140200	104385780	4985	4955	4985	4955	2
283	20240620	140100	104375840	4950	4990	4990	4950	443
284	20240620	140000	102182780	4995	4960	4995	4955	34
285	20240620	135900	102013810	4995	4995	4995	4995	20
286	20240620	135800	101913910	4995	4990	4995	4990	2
287	20240620	135700	101903925	5000	5000	5000	5000	0
288	20240620	135600	101903925	5000	5000	5000	5000	0
289	20240620	135500	101903925	5000	5000	5000	5000	0
290	20240620	135400	101903925	5000	5000	5000	5000	0
291	20240620	135300	101903925	5000	5000	5000	5000	0
292	20240620	135200	101903925	5000	5000	5000	5000	0
293	20240620	135100	101903925	5000	5000	5000	5000	0
294	20240620	135000	101903925	5000	4970	5000	4970	393
295	20240620	134900	99945850	4980	4980	4980	4980	0
296	20240620	134800	99945850	4980	4980	4980	4980	700
297	20240620	134700	96459850	4980	4980	4980	4980	6
298	20240620	134600	96429970	4980	4980	4980	4980	1
299	20240620	134500	96424990	4980	4980	4980	4980	0
300	20240620	134400	96424990	4980	4980	4980	4980	0
301	20240620	134300	96424990	4980	4980	4980	4980	0
302	20240620	134200	96424990	4980	4965	4980	4965	2000
303	20240620	134100	86481395	4965	4945	4965	4945	1001
304	20240620	134000	81531430	4965	4965	4965	4965	0
305	20240620	133900	81531430	4965	4965	4965	4965	0
306	20240620	133800	81531430	4965	4965	4965	4965	0
307	20240620	133700	81531430	4965	4960	4965	4960	50
308	20240620	133600	81283425	4960	4960	4960	4960	0
309	20240620	133500	81283425	4960	4960	4960	4960	0
310	20240620	133400	81283425	4960	4960	4960	4960	0
311	20240620	133300	81283425	4960	4960	4960	4960	0
312	20240620	133200	81283425	4960	4960	4960	4960	0
313	20240620	133100	81283425	4960	4955	4960	4950	18
314	20240620	133000	81194275	4955	4955	4955	4955	6
315	20240620	132900	81164545	4965	4965	4965	4965	0
316	20240620	132800	81164545	4965	4960	4965	4955	13
317	20240620	132700	81100070	4965	4965	4965	4965	0
318	20240620	132600	81100070	4965	4965	4965	4965	0
319	20240620	132500	81100070	4965	4965	4965	4965	0
320	20240620	132400	81100070	4965	4965	4965	4965	0
321	20240620	132300	81100070	4965	4965	4965	4965	0
322	20240620	132200	81100070	4965	4965	4965	4965	0
323	20240620	132100	81100070	4965	4960	4965	4960	44
324	20240620	132000	80881825	4965	4965	4965	4965	0
325	20240620	131900	80881825	4965	4965	4965	4965	0
326	20240620	131800	80881825	4965	4965	4965	4965	0
327	20240620	131700	80881825	4965	4965	4965	4965	100
328	20240620	131600	80385325	4965	4965	4965	4965	0
329	20240620	131500	80385325	4965	4965	4965	4965	0
330	20240620	131400	80385325	4965	4965	4965	4965	40
331	20240620	131300	80186725	4965	4965	4965	4965	0
332	20240620	131200	80186725	4965	4965	4965	4965	30
333	20240620	131100	80037775	4965	4965	4965	4965	0
334	20240620	131000	80037775	4965	4965	4965	4965	0
335	20240620	130900	80037775	4965	4945	4965	4945	301
336	20240620	130800	78549310	4965	4950	4965	4945	451
337	20240620	130700	76316005	4965	4965	4965	4965	0
338	20240620	130600	76316005	4965	4965	4965	4965	0
339	20240620	130500	76316005	4965	4965	4965	4965	0
340	20240620	130400	76316005	4965	4965	4965	4965	0
341	20240620	130300	76316005	4965	4965	4965	4965	0
342	20240620	130200	76316005	4965	4965	4965	4965	0
343	20240620	130100	76316005	4965	4965	4965	4965	0
344	20240620	130000	76316005	4965	4965	4965	4965	0
345	20240620	125900	76316005	4965	4965	4965	4965	1
346	20240620	125800	76311040	4960	4960	4960	4960	6
347	20240620	125700	76281280	4965	4965	4965	4965	0
348	20240620	125600	76281280	4965	4965	4965	4965	0
349	20240620	125500	76281280	4965	4965	4965	4965	0
350	20240620	125400	76281280	4965	4965	4965	4965	5
351	20240620	125300	76256455	4965	4965	4965	4965	0
352	20240620	125200	76256455	4965	4965	4965	4965	0
353	20240620	125100	76256455	4965	4965	4965	4965	1
354	20240620	125000	76251490	4960	4960	4960	4960	96
355	20240620	124900	75775330	4965	4965	4965	4965	0
356	20240620	124800	75775330	4965	4965	4965	4965	10
357	20240620	124700	75725680	4965	4965	4965	4965	0
358	20240620	124600	75725680	4965	4965	4965	4965	0
359	20240620	124500	75725680	4965	4965	4965	4965	1
360	20240620	124400	75720715	4950	4950	4950	4950	0
361	20240620	124300	75720715	4950	4950	4950	4950	0
362	20240620	124200	75720715	4950	4950	4950	4950	3
363	20240620	124100	75705865	4950	4950	4950	4950	0
364	20240620	124000	75705865	4950	4950	4950	4950	0
365	20240620	123900	75705865	4950	4950	4950	4950	0
366	20240620	123800	75705865	4950	4950	4950	4950	0
367	20240620	123700	75705865	4950	4950	4950	4950	0
368	20240620	123600	75705865	4950	4950	4950	4950	0
369	20240620	123500	75705865	4950	4950	4950	4950	0
370	20240620	123400	75705865	4950	4950	4950	4950	0
371	20240620	123300	75705865	4950	4950	4950	4950	0
372	20240620	123200	75705865	4950	4950	4950	4950	0
373	20240620	123100	75705865	4950	4950	4950	4950	93
374	20240620	123000	75245515	4950	4950	4950	4950	0
375	20240620	122900	75245515	4950	4950	4950	4950	0
376	20240620	122800	75245515	4950	4950	4950	4950	0
377	20240620	122700	75245515	4950	4950	4950	4950	0
378	20240620	122600	75245515	4950	4950	4950	4950	0
379	20240620	122500	75245515	4950	4950	4950	4950	0
380	20240620	122400	75245515	4950	4950	4950	4950	0
381	20240620	122300	75245515	4950	4950	4950	4950	0
382	20240620	122200	75245515	4950	4950	4950	4950	0
383	20240620	122100	75245515	4950	4950	4950	4950	100
384	20240620	122000	74750515	4950	4950	4950	4950	0
385	20240620	121900	74750515	4950	4950	4950	4950	207
386	20240620	121800	73725865	4960	4960	4960	4960	0
387	20240620	121700	73725865	4960	4960	4960	4960	0
388	20240620	121600	73725865	4960	4960	4960	4960	0
389	20240620	121500	73725865	4960	4960	4960	4960	2
390	20240620	121400	73715945	4960	4960	4960	4960	0
391	20240620	121300	73715945	4960	4960	4960	4960	0
392	20240620	121200	73715945	4960	4960	4960	4960	5
393	20240620	121100	73691145	4965	4965	4965	4965	0
394	20240620	121000	73691145	4965	4965	4965	4965	0
395	20240620	120900	73691145	4965	4965	4965	4965	0
396	20240620	120800	73691145	4965	4965	4965	4965	0
397	20240620	120700	73691145	4965	4965	4965	4965	0
398	20240620	120600	73691145	4965	4965	4965	4965	0
399	20240620	120500	73691145	4965	4965	4965	4965	1
400	20240620	120400	73686180	4945	4965	4965	4945	393
401	20240620	120300	71742020	4965	4965	4965	4965	0
402	20240620	120200	71742020	4965	4965	4965	4965	0
403	20240620	120100	71742020	4965	4960	4965	4950	959
404	20240620	120000	66991945	4960	4960	4960	4960	230
405	20240620	115900	65851145	4960	4960	4960	4960	0
406	20240620	115800	65851145	4960	4960	4960	4960	0
407	20240620	115700	65851145	4960	4960	4960	4960	0
408	20240620	115600	65851145	4960	4960	4960	4960	0
409	20240620	115500	65851145	4960	4960	4960	4960	108
410	20240620	115400	65315465	4965	4965	4965	4965	0
411	20240620	115300	65315465	4965	4965	4965	4965	474
412	20240620	115200	62962055	4970	4970	4970	4970	0
413	20240620	115100	62962055	4970	4970	4970	4970	0
414	20240620	115000	62962055	4970	4970	4970	4970	0
415	20240620	114900	62962055	4970	4970	4970	4970	1
416	20240620	114800	62957085	4965	4965	4965	4965	0
417	20240620	114700	62957085	4965	4970	4970	4965	85
418	20240620	114600	62534955	4970	4970	4970	4970	0
419	20240620	114500	62534955	4970	4970	4970	4970	0
420	20240620	114400	62534955	4970	4970	4970	4970	0
421	20240620	114300	62534955	4970	4970	4970	4970	70
422	20240620	114200	62187055	4980	4980	4980	4980	0
423	20240620	114100	62187055	4980	4980	4980	4980	0
424	20240620	114000	62187055	4980	4980	4980	4980	0
425	20240620	113900	62187055	4980	4980	4980	4980	0
426	20240620	113800	62187055	4980	4980	4980	4980	0
427	20240620	113700	62187055	4980	4980	4980	4980	1
428	20240620	113600	62182075	4980	4980	4980	4980	0
429	20240620	113500	62182075	4980	4980	4980	4980	0
430	20240620	113400	62182075	4980	4980	4980	4980	0
431	20240620	113300	62182075	4980	4980	4980	4980	0
432	20240620	113200	62182075	4980	4980	4980	4980	0
433	20240620	113100	62182075	4980	4980	4980	4980	0
434	20240620	113000	62182075	4980	4980	4980	4980	44
435	20240620	112900	61962955	4980	4980	4980	4980	0
436	20240620	112800	61962955	4980	4980	4980	4980	0
437	20240620	112700	61962955	4980	4980	4980	4980	0
438	20240620	112600	61962955	4980	4980	4980	4980	0
439	20240620	112500	61962955	4980	4980	4980	4980	0
440	20240620	112400	61962955	4980	4980	4980	4980	0
441	20240620	112300	61962955	4980	4980	4980	4980	0
442	20240620	112200	61962955	4980	4980	4980	4980	0
443	20240620	112100	61962955	4980	4980	4980	4980	50
444	20240620	112000	61713955	4980	4980	4980	4980	0
445	20240620	111900	61713955	4980	4980	4980	4980	20
446	20240620	111800	61614355	4980	4980	4980	4980	10
447	20240620	111700	61564555	4980	4980	4980	4980	0
448	20240620	111600	61564555	4980	4980	4980	4980	3
449	20240620	111500	61549615	4970	4970	4970	4970	0
450	20240620	111400	61549615	4970	4970	4970	4970	0
451	20240620	111300	61549615	4970	4970	4970	4970	0
452	20240620	111200	61549615	4970	4970	4970	4970	332
453	20240620	111100	59899575	4970	4970	4970	4970	0
454	20240620	111000	59899575	4970	4970	4970	4970	3
455	20240620	110900	59884665	4970	4970	4970	4970	0
456	20240620	110800	59884665	4970	4970	4970	4970	3
457	20240620	110700	59869755	4970	4970	4970	4970	0
458	20240620	110600	59869755	4970	4970	4970	4970	0
459	20240620	110500	59869755	4970	4970	4970	4970	0
460	20240620	110400	59869755	4970	4970	4970	4970	0
461	20240620	110300	59869755	4970	4970	4970	4970	0
462	20240620	110200	59869755	4970	4970	4970	4970	39
463	20240620	110100	59675925	4970	4970	4970	4970	500
464	20240620	110000	57190925	4970	4970	4970	4970	0
465	20240620	105900	57190925	4970	4970	4970	4970	0
466	20240620	105800	57190925	4970	4970	4970	4970	0
467	20240620	105700	57190925	4970	4970	4970	4970	0
468	20240620	105600	57190925	4970	4970	4970	4970	0
469	20240620	105500	57190925	4970	4970	4970	4970	2
470	20240620	105400	57180985	5000	5000	5000	5000	0
471	20240620	105300	57180985	5000	5000	5000	5000	0
472	20240620	105200	57180985	5000	5000	5000	5000	1
473	20240620	105100	57175985	5000	5000	5000	5000	0
474	20240620	105000	57175985	5000	5000	5000	5000	0
475	20240620	104900	57175985	5000	5000	5000	5000	0
476	20240620	104800	57175985	5000	5000	5000	5000	100
477	20240620	104700	56675985	5000	5000	5000	5000	0
478	20240620	104600	56675985	5000	5000	5000	5000	0
479	20240620	104500	56675985	5000	5000	5000	5000	11
480	20240620	104400	56620985	5000	5000	5000	5000	10
481	20240620	104300	56570985	5000	4995	5000	4995	100
482	20240620	104200	56071435	5000	5000	5000	5000	0
483	20240620	104100	56071435	5000	4985	5000	4985	130
484	20240620	104000	55422290	4980	4970	4980	4970	1000
485	20240620	103900	50446045	4965	4965	4965	4965	546
486	20240620	103800	47735155	4965	4965	4965	4965	6
487	20240620	103700	47705365	4965	4965	4965	4965	152
488	20240620	103600	46950685	4965	4965	4965	4965	1
489	20240620	103500	46945720	4965	4965	4965	4965	352
490	20240620	103400	45198040	4960	4960	4960	4960	0
491	20240620	103300	45198040	4960	4960	4960	4960	0
492	20240620	103200	45198040	4960	4960	4960	4960	1
493	20240620	103100	45193080	4965	4965	4965	4965	0
494	20240620	103000	45193080	4965	4965	4965	4965	0
495	20240620	102900	45193080	4965	4965	4965	4965	0
496	20240620	102800	45193080	4965	4965	4965	4965	0
497	20240620	102700	45193080	4965	4965	4965	4965	0
498	20240620	102600	45193080	4965	4965	4965	4965	0
499	20240620	102500	45193080	4965	4965	4965	4965	0
500	20240620	102400	45193080	4965	4965	4965	4965	0
501	20240620	102300	45193080	4965	4965	4965	4965	0
502	20240620	102200	45193080	4965	4965	4965	4965	0
503	20240620	102100	45193080	4965	4965	4965	4965	0
504	20240620	102000	45193080	4965	4965	4965	4965	0
505	20240620	101900	45193080	4965	4965	4965	4965	0
506	20240620	101800	45193080	4965	4965	4965	4965	0
507	20240620	101700	45193080	4965	4965	4965	4965	0
508	20240620	101600	45193080	4965	4955	4965	4955	205
509	20240620	101500	44177205	4960	4960	4960	4960	730
510	20240620	101400	40556405	4960	4960	4960	4960	10
511	20240620	101300	40506805	4960	4960	4960	4960	70
512	20240620	101200	40159605	4960	4960	4960	4960	2
513	20240620	101100	40149685	4960	4960	4960	4960	0
514	20240620	101000	40149685	4960	4960	4960	4960	0
515	20240620	100900	40149685	4960	4960	4960	4960	438
516	20240620	100800	37977205	4960	4960	4960	4960	7
517	20240620	100700	37942485	4965	4965	4965	4965	1
518	20240620	100600	37937520	4965	4965	4965	4965	0
519	20240620	100500	37937520	4965	4965	4965	4965	210
520	20240620	100400	36894870	4970	4970	4970	4970	0
521	20240620	100300	36894870	4970	4965	4970	4965	153
522	20240620	100200	36135120	4965	4965	4965	4965	0
523	20240620	100100	36135120	4965	4965	4965	4965	215
524	20240620	100000	35067645	4965	4965	4965	4965	103
525	20240620	095900	34556250	4965	4965	4965	4965	0
526	20240620	095800	34556250	4965	4965	4965	4965	319
527	20240620	095700	32972415	4965	4960	4965	4960	5
528	20240620	095600	32947600	4960	4960	4960	4960	0
529	20240620	095500	32947600	4960	4965	4965	4960	53
530	20240620	095400	32684705	4965	4965	4965	4965	0
531	20240620	095300	32684705	4965	4965	4965	4965	0
532	20240620	095200	32684705	4965	4965	4965	4960	82
533	20240620	095100	32277975	4965	4965	4965	4965	0
534	20240620	095000	32277975	4965	4970	4970	4965	7
535	20240620	094900	32243215	4960	4960	4960	4960	647
536	20240620	094800	29034095	4960	4960	4960	4960	373
537	20240620	094700	27184015	4960	4945	4960	4945	2
538	20240620	094600	27174110	4960	4960	4960	4960	1
539	20240620	094500	27169150	4950	4950	4950	4950	0
540	20240620	094400	27169150	4950	4950	4950	4950	0
541	20240620	094300	27169150	4950	4950	4950	4950	500
542	20240620	094200	24694150	4960	4960	4960	4960	1
543	20240620	094100	24689190	4960	4960	4960	4960	0
544	20240620	094000	24689190	4960	4960	4960	4960	0
545	20240620	093900	24689190	4960	4960	4960	4960	2
546	20240620	093800	24679270	4960	4960	4960	4960	0
547	20240620	093700	24679270	4960	4955	4960	4945	210
548	20240620	093600	23640400	4960	4960	4960	4960	1
549	20240620	093500	23635440	4960	4960	4960	4960	0
550	20240620	093400	23635440	4960	4960	4960	4960	0
551	20240620	093300	23635440	4960	4960	4960	4960	0
552	20240620	093200	23635440	4960	4960	4960	4960	0
553	20240620	093100	23635440	4960	4960	4960	4960	0
554	20240620	093000	23635440	4960	4960	4960	4960	39
555	20240620	092900	23442000	4960	4960	4960	4960	0
556	20240620	092800	23442000	4960	4960	4960	4960	3
557	20240620	092700	23427120	4960	4960	4960	4960	0
558	20240620	092600	23427120	4960	4960	4960	4960	7
559	20240620	092500	23392400	4960	4960	4960	4960	0
560	20240620	092400	23392400	4960	4960	4960	4960	0
561	20240620	092300	23392400	4960	4960	4960	4960	0
562	20240620	092200	23392400	4960	4950	4960	4945	501
563	20240620	092100	20914415	4960	4960	4960	4960	50
564	20240620	092000	20666415	4960	4960	4960	4960	1
565	20240620	091900	20661455	4950	4950	4950	4950	1
566	20240620	091800	20656505	4960	4960	4960	4960	0
567	20240620	091700	20656505	4960	4950	4960	4950	38
568	20240620	091600	20468395	4960	4960	4960	4960	0
569	20240620	091500	20468395	4960	4960	4960	4960	51
570	20240620	091400	20215435	4940	4950	4950	4940	1000
571	20240620	091300	15271805	4960	4955	4960	4950	11
572	20240620	091200	15217340	4960	4960	4960	4960	7
573	20240620	091100	15182620	4960	4960	4960	4960	0
574	20240620	091000	15182620	4960	4960	4960	4960	0
575	20240620	090900	15182620	4960	4960	4960	4960	0
576	20240620	090800	15182620	4960	4955	4960	4940	21
577	20240620	090700	15078835	4960	4950	4960	4940	1013
578	20240620	090600	10067185	4960	4960	4960	4960	2
579	20240620	090500	10057265	4950	4960	4960	4950	522
580	20240620	090400	7472145	4980	4960	4980	4960	782
581	20240620	090300	3593405	4960	4960	4960	4960	1
582	20240620	090200	3588445	4950	4945	4950	4940	300
583	20240620	090100	2104440	4940	4940	4940	4940	300
584	20240620	090000	622440	4940	4940	4940	4940	126