KissMeData/078020/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	194900	349047950	4995	4995	4995	4995	215
3	20240618	194800	349047950	4995	4995	4995	4995	0
4	20240618	194700	349047950	4995	4995	4995	4995	0
5	20240618	194600	349047950	4995	4995	4995	4995	0
6	20240618	194500	349047950	4995	4995	4995	4995	0
7	20240618	194400	349047950	4995	4995	4995	4995	0
8	20240618	194300	349047950	4995	4995	4995	4995	0
9	20240618	194200	349047950	4995	4995	4995	4995	0
10	20240618	194100	349047950	4995	4995	4995	4995	0
11	20240618	194000	349047950	4995	4995	4995	4995	0
12	20240618	193900	349047950	4995	4995	4995	4995	0
13	20240618	193800	349047950	4995	4995	4995	4995	0
14	20240618	193700	349047950	4995	4995	4995	4995	0
15	20240618	193600	349047950	4995	4995	4995	4995	0
16	20240618	193500	349047950	4995	4995	4995	4995	0
17	20240618	193400	349047950	4995	4995	4995	4995	0
18	20240618	193300	349047950	4995	4995	4995	4995	0
19	20240618	193200	349047950	4995	4995	4995	4995	0
20	20240618	193100	349047950	4995	4995	4995	4995	0
21	20240618	193000	349047950	4995	4995	4995	4995	0
22	20240618	192900	349047950	4995	4995	4995	4995	0
23	20240618	192800	349047950	4995	4995	4995	4995	0
24	20240618	192700	349047950	4995	4995	4995	4995	0
25	20240618	192600	349047950	4995	4995	4995	4995	0
26	20240618	192500	349047950	4995	4995	4995	4995	0
27	20240618	192400	349047950	4995	4995	4995	4995	0
28	20240618	192300	349047950	4995	4995	4995	4995	0
29	20240618	192200	349047950	4995	4995	4995	4995	0
30	20240618	192100	349047950	4995	4995	4995	4995	0
31	20240618	192000	349047950	4995	4995	4995	4995	0
32	20240618	191900	349047950	4995	4995	4995	4995	215
33	20240618	191800	349047950	4995	4995	4995	4995	0
34	20240618	191700	349047950	4995	4995	4995	4995	0
35	20240618	191600	349047950	4995	4995	4995	4995	0
36	20240618	191500	349047950	4995	4995	4995	4995	0
37	20240618	191400	349047950	4995	4995	4995	4995	0
38	20240618	191300	349047950	4995	4995	4995	4995	0
39	20240618	191200	349047950	4995	4995	4995	4995	0
40	20240618	191100	349047950	4995	4995	4995	4995	0
41	20240618	191000	349047950	4995	4995	4995	4995	0
42	20240618	190900	349047950	4995	4995	4995	4995	0
43	20240618	190800	349047950	4995	4995	4995	4995	0
44	20240618	190700	349047950	4995	4995	4995	4995	0
45	20240618	190600	349047950	4995	4995	4995	4995	0
46	20240618	190500	349047950	4995	4995	4995	4995	0
47	20240618	190400	349047950	4995	4995	4995	4995	0
48	20240618	190300	349047950	4995	4995	4995	4995	0
49	20240618	190200	349047950	4995	4995	4995	4995	0
50	20240618	190100	349047950	4995	4995	4995	4995	0
51	20240618	190000	349047950	4995	4995	4995	4995	0
52	20240618	185900	349047950	4995	4995	4995	4995	0
53	20240618	185800	349047950	4995	4995	4995	4995	0
54	20240618	185700	349047950	4995	4995	4995	4995	0
55	20240618	185600	349047950	4995	4995	4995	4995	0
56	20240618	185500	349047950	4995	4995	4995	4995	0
57	20240618	185400	349047950	4995	4995	4995	4995	0
58	20240618	185300	349047950	4995	4995	4995	4995	0
59	20240618	185200	349047950	4995	4995	4995	4995	0
60	20240618	185100	349047950	4995	4995	4995	4995	0
61	20240618	185000	349047950	4995	4995	4995	4995	0
62	20240618	184900	349047950	4995	4995	4995	4995	215
63	20240618	184800	349047950	4995	4995	4995	4995	0
64	20240618	184700	349047950	4995	4995	4995	4995	0
65	20240618	184600	349047950	4995	4995	4995	4995	0
66	20240618	184500	349047950	4995	4995	4995	4995	0
67	20240618	184400	349047950	4995	4995	4995	4995	0
68	20240618	184300	349047950	4995	4995	4995	4995	0
69	20240618	184200	349047950	4995	4995	4995	4995	0
70	20240618	184100	349047950	4995	4995	4995	4995	0
71	20240618	184000	349047950	4995	4995	4995	4995	0
72	20240618	183900	349047950	4995	4995	4995	4995	0
73	20240618	183800	349047950	4995	4995	4995	4995	0
74	20240618	183700	349047950	4995	4995	4995	4995	0
75	20240618	183600	349047950	4995	4995	4995	4995	0
76	20240618	183500	349047950	4995	4995	4995	4995	0
77	20240618	183400	349047950	4995	4995	4995	4995	0
78	20240618	183300	349047950	4995	4995	4995	4995	0
79	20240618	183200	349047950	4995	4995	4995	4995	0
80	20240618	183100	349047950	4995	4995	4995	4995	0
81	20240618	183000	349047950	4995	4995	4995	4995	0
82	20240618	182900	349047950	4995	4995	4995	4995	0
83	20240618	182800	349047950	4995	4995	4995	4995	0
84	20240618	182700	349047950	4995	4995	4995	4995	0
85	20240618	182600	349047950	4995	4995	4995	4995	0
86	20240618	182500	349047950	4995	4995	4995	4995	0
87	20240618	182400	349047950	4995	4995	4995	4995	0
88	20240618	182300	349047950	4995	4995	4995	4995	0
89	20240618	182200	349047950	4995	4995	4995	4995	0
90	20240618	182100	349047950	4995	4995	4995	4995	0
91	20240618	182000	349047950	4995	4995	4995	4995	0
92	20240618	181900	349047950	4995	4995	4995	4995	215
93	20240618	181800	349047950	4995	4995	4995	4995	0
94	20240618	181700	349047950	4995	4995	4995	4995	0
95	20240618	181600	349047950	4995	4995	4995	4995	0
96	20240618	181500	349047950	4995	4995	4995	4995	0
97	20240618	181400	349047950	4995	4995	4995	4995	0
98	20240618	181300	349047950	4995	4995	4995	4995	0
99	20240618	181200	349047950	4995	4995	4995	4995	0
100	20240618	181100	349047950	4995	4995	4995	4995	0
101	20240618	181000	349047950	4995	4995	4995	4995	0
102	20240618	180900	349047950	4995	4995	4995	4995	0
103	20240618	180800	349047950	4995	4995	4995	4995	0
104	20240618	180700	349047950	4995	4995	4995	4995	0
105	20240618	180600	349047950	4995	4995	4995	4995	0
106	20240618	180500	349047950	4995	4995	4995	4995	0
107	20240618	180400	349047950	4995	4995	4995	4995	0
108	20240618	180300	349047950	4995	4995	4995	4995	0
109	20240618	180200	349047950	4995	4995	4995	4995	0
110	20240618	180100	349047950	4995	4995	4995	4995	0
111	20240618	180000	349047950	4995	4995	4995	4995	0
112	20240618	175900	349047950	4995	4995	4995	4995	0
113	20240618	175800	349047950	4995	4995	4995	4995	0
114	20240618	175700	349047950	4995	4995	4995	4995	0
115	20240618	175600	349047950	4995	4995	4995	4995	0
116	20240618	175500	349047950	4995	4995	4995	4995	0
117	20240618	175400	349047950	4995	4995	4995	4995	0
118	20240618	175300	349047950	4995	4995	4995	4995	0
119	20240618	175200	349047950	4995	4995	4995	4995	0
120	20240618	175100	349047950	4995	4995	4995	4995	0
121	20240618	175000	349047950	4995	4995	4995	4995	0
122	20240618	174900	349047950	4995	4995	4995	4995	215
123	20240618	174800	349047950	4995	4995	4995	4995	0
124	20240618	174700	349047950	4995	4995	4995	4995	0
125	20240618	174600	349047950	4995	4995	4995	4995	0
126	20240618	174500	349047950	4995	4995	4995	4995	0
127	20240618	174400	349047950	4995	4995	4995	4995	0
128	20240618	174300	349047950	4995	4995	4995	4995	0
129	20240618	174200	349047950	4995	4995	4995	4995	0
130	20240618	174100	349047950	4995	4995	4995	4995	0
131	20240618	174000	349047950	4995	4995	4995	4995	0
132	20240618	173900	349047950	4995	4995	4995	4995	0
133	20240618	173800	349047950	4995	4995	4995	4995	0
134	20240618	173700	349047950	4995	4995	4995	4995	0
135	20240618	173600	349047950	4995	4995	4995	4995	0
136	20240618	173500	349047950	4995	4995	4995	4995	0
137	20240618	173400	349047950	4995	4995	4995	4995	0
138	20240618	173300	349047950	4995	4995	4995	4995	0
139	20240618	173200	349047950	4995	4995	4995	4995	0
140	20240618	173100	349047950	4995	4995	4995	4995	0
141	20240618	173000	349047950	4995	4995	4995	4995	0
142	20240618	172900	349047950	4995	4995	4995	4995	0
143	20240618	172800	349047950	4995	4995	4995	4995	0
144	20240618	172700	349047950	4995	4995	4995	4995	0
145	20240618	172600	349047950	4995	4995	4995	4995	0
146	20240618	172500	349047950	4995	4995	4995	4995	0
147	20240618	172400	349047950	4995	4995	4995	4995	0
148	20240618	172300	349047950	4995	4995	4995	4995	0
149	20240618	172200	349047950	4995	4995	4995	4995	0
150	20240618	172100	349047950	4995	4995	4995	4995	0
151	20240618	172000	349047950	4995	4995	4995	4995	0
152	20240618	171900	349047950	4995	4995	4995	4995	215
153	20240618	171800	349047950	4995	4995	4995	4995	0
154	20240618	171700	349047950	4995	4995	4995	4995	0
155	20240618	171600	349047950	4995	4995	4995	4995	0
156	20240618	171500	349047950	4995	4995	4995	4995	0
157	20240618	171400	349047950	4995	4995	4995	4995	0
158	20240618	171300	349047950	4995	4995	4995	4995	0
159	20240618	171200	349047950	4995	4995	4995	4995	0
160	20240618	171100	349047950	4995	4995	4995	4995	0
161	20240618	171000	349047950	4995	4995	4995	4995	0
162	20240618	170900	349047950	4995	4995	4995	4995	0
163	20240618	170800	349047950	4995	4995	4995	4995	0
164	20240618	170700	349047950	4995	4995	4995	4995	0
165	20240618	170600	349047950	4995	4995	4995	4995	0
166	20240618	170500	349047950	4995	4995	4995	4995	0
167	20240618	170400	349047950	4995	4995	4995	4995	0
168	20240618	170300	349047950	4995	4995	4995	4995	0
169	20240618	170200	349047950	4995	4995	4995	4995	0
170	20240618	170100	349047950	4995	4995	4995	4995	0
171	20240618	170000	349047950	4995	4995	4995	4995	0
172	20240618	165900	349047950	4995	4995	4995	4995	0
173	20240618	165800	349047950	4995	4995	4995	4995	0
174	20240618	165700	349047950	4995	4995	4995	4995	0
175	20240618	165600	349047950	4995	4995	4995	4995	0
176	20240618	165500	349047950	4995	4995	4995	4995	0
177	20240618	165400	349047950	4995	4995	4995	4995	0
178	20240618	165300	349047950	4995	4995	4995	4995	0
179	20240618	165200	349047950	4995	4995	4995	4995	0
180	20240618	165100	349047950	4995	4995	4995	4995	0
181	20240618	165000	349047950	4995	4995	4995	4995	0
182	20240618	164900	349047950	4995	4995	4995	4995	215
183	20240618	164800	349047950	4995	4995	4995	4995	0
184	20240618	164700	349047950	4995	4995	4995	4995	0
185	20240618	164600	349047950	4995	4995	4995	4995	0
186	20240618	164500	349047950	4995	4995	4995	4995	0
187	20240618	164400	349047950	4995	4995	4995	4995	0
188	20240618	164300	349047950	4995	4995	4995	4995	0
189	20240618	164200	349047950	4995	4995	4995	4995	0
190	20240618	164100	349047950	4995	4995	4995	4995	0
191	20240618	164000	349047950	4995	4995	4995	4995	0
192	20240618	163900	349047950	4995	4995	4995	4995	0
193	20240618	163800	349047950	4995	4995	4995	4995	0
194	20240618	163700	349047950	4995	4995	4995	4995	0
195	20240618	163600	349047950	4995	4995	4995	4995	0
196	20240618	163500	349047950	4995	4995	4995	4995	0
197	20240618	163400	349047950	4995	4995	4995	4995	0
198	20240618	163300	349047950	4995	4995	4995	4995	0
199	20240618	163200	349047950	4995	4995	4995	4995	0
200	20240618	163100	349047950	4995	4995	4995	4995	0
201	20240618	163000	349047950	4995	4995	4995	4995	0
202	20240618	162900	349047950	4995	4995	4995	4995	0
203	20240618	162800	349047950	4995	4995	4995	4995	0
204	20240618	162700	349047950	4995	4995	4995	4995	0
205	20240618	162600	349047950	4995	4995	4995	4995	0
206	20240618	162500	349047950	4995	4995	4995	4995	0
207	20240618	162400	349047950	4995	4995	4995	4995	0
208	20240618	162300	349047950	4995	4995	4995	4995	0
209	20240618	162200	349047950	4995	4995	4995	4995	0
210	20240618	162100	349047950	4995	4995	4995	4995	0
211	20240618	162000	349047950	4995	4995	4995	4995	0
212	20240618	161900	349047950	4995	4995	4995	4995	215
213	20240618	161800	349047950	4995	4995	4995	4995	0
214	20240618	161700	349047950	4995	4995	4995	4995	0
215	20240618	161600	349047950	4995	4995	4995	4995	0
216	20240618	161500	349047950	4995	4995	4995	4995	0
217	20240618	161400	349047950	4995	4995	4995	4995	0
218	20240618	161300	349047950	4995	4995	4995	4995	0
219	20240618	161200	349047950	4995	4995	4995	4995	0
220	20240618	161100	349047950	4995	4995	4995	4995	0
221	20240618	161000	349047950	4995	4995	4995	4995	0
222	20240618	160900	349047950	4995	4995	4995	4995	0
223	20240618	160800	349047950	4995	4995	4995	4995	0
224	20240618	160700	349047950	4995	4995	4995	4995	0
225	20240618	160600	349047950	4995	4995	4995	4995	0
226	20240618	160500	349047950	4995	4995	4995	4995	0
227	20240618	160400	349047950	4995	4995	4995	4995	0
228	20240618	160300	349047950	4995	4995	4995	4995	0
229	20240618	160200	349047950	4995	4995	4995	4995	0
230	20240618	160100	349047950	4995	4995	4995	4995	0
231	20240618	160000	349047950	4995	4995	4995	4995	0
232	20240618	155900	349047950	4995	4995	4995	4995	0
233	20240618	155800	349047950	4995	4995	4995	4995	0
234	20240618	155700	349047950	4995	4995	4995	4995	0
235	20240618	155600	349047950	4995	4995	4995	4995	0
236	20240618	155500	349047950	4995	4995	4995	4995	0
237	20240618	155400	349047950	4995	4995	4995	4995	0
238	20240618	155300	349047950	4995	4995	4995	4995	0
239	20240618	155200	349047950	4995	4995	4995	4995	0
240	20240618	155100	349047950	4995	4995	4995	4995	0
241	20240618	155000	349047950	4995	4995	4995	4995	0
242	20240618	154900	349047950	4995	4995	4995	4995	215
243	20240618	154800	349047950	4995	4995	4995	4995	0
244	20240618	154700	349047950	4995	4995	4995	4995	0
245	20240618	154600	349047950	4995	4995	4995	4995	0
246	20240618	154500	349047950	4995	4995	4995	4995	0
247	20240618	154400	349047950	4995	4995	4995	4995	0
248	20240618	154300	349047950	4995	4995	4995	4995	0
249	20240618	154200	349047950	4995	4995	4995	4995	0
250	20240618	154100	349047950	4995	4995	4995	4995	0
251	20240618	154000	349047950	4995	4995	4995	4995	0
252	20240618	153900	349047950	4995	4995	4995	4995	0
253	20240618	153800	349047950	4995	4995	4995	4995	0
254	20240618	153700	349047950	4995	4995	4995	4995	0
255	20240618	153600	349047950	4995	4995	4995	4995	0
256	20240618	153500	349047950	4995	4995	4995	4995	0
257	20240618	153400	349047950	4995	4995	4995	4995	0
258	20240618	153300	349047950	4995	4995	4995	4995	0
259	20240618	153200	349047950	4995	4995	4995	4995	0
260	20240618	153100	349047950	4995	4995	4995	4995	0
261	20240618	153000	349047950	4995	4995	4995	4995	215
262	20240618	152900	347974025	5020	5020	5020	5020	0
263	20240618	152800	347974025	5020	5020	5020	5020	0
264	20240618	152700	347974025	5020	5020	5020	5020	0
265	20240618	152600	347974025	5020	5020	5020	5020	0
266	20240618	152500	347974025	5020	5020	5020	5020	0
267	20240618	152400	347974025	5020	5020	5020	5020	0
268	20240618	152300	347974025	5020	5020	5020	5020	0
269	20240618	152200	347974025	5020	5020	5020	5020	0
270	20240618	152100	347974025	5020	5020	5020	5020	0
271	20240618	152000	347974025	5020	5020	5020	5020	0
272	20240618	151900	347974025	5020	5020	5020	5020	23
273	20240618	151800	347858565	5020	5010	5020	5010	248
274	20240618	151700	346615735	5020	5020	5020	5020	0
275	20240618	151600	346615735	5020	5020	5020	5020	0
276	20240618	151500	346615735	5020	5020	5020	5020	0
277	20240618	151400	346615735	5020	5020	5020	5020	2
278	20240618	151300	346605695	5010	5010	5010	5010	1
279	20240618	151200	346600685	5020	5020	5020	5020	0
280	20240618	151100	346600685	5020	5010	5020	5010	64
281	20240618	151000	346279905	5010	5010	5010	5010	50
282	20240618	150900	346029405	5010	5010	5010	5010	81
283	20240618	150800	345623595	5010	5000	5010	5000	52
284	20240618	150700	345363395	5000	5000	5000	5000	4
285	20240618	150600	345343395	5000	5000	5000	5000	0
286	20240618	150500	345343395	5000	5000	5000	5000	0
287	20240618	150400	345343395	5000	5000	5000	5000	0
288	20240618	150300	345343395	5000	5000	5000	5000	0
289	20240618	150200	345343395	5000	5000	5000	5000	1
290	20240618	150100	345338395	5000	5000	5000	5000	0
291	20240618	150000	345338395	5000	5020	5020	5000	29
292	20240618	145900	345192995	5020	5010	5020	5010	110
293	20240618	145800	344641095	5000	5000	5000	5000	0
294	20240618	145700	344641095	5000	5000	5000	5000	1
295	20240618	145600	344636095	5000	5000	5000	5000	0
296	20240618	145500	344636095	5000	5000	5000	5000	0
297	20240618	145400	344636095	5000	5000	5000	5000	0
298	20240618	145300	344636095	5000	5000	5000	5000	0
299	20240618	145200	344636095	5000	5000	5000	5000	0
300	20240618	145100	344636095	5000	5000	5000	5000	10
301	20240618	145000	344586095	5020	5020	5020	5020	0
302	20240618	144900	344586095	5020	5020	5020	5020	0
303	20240618	144800	344586095	5020	5020	5020	5020	0
304	20240618	144700	344586095	5020	5020	5020	5020	0
305	20240618	144600	344586095	5020	5020	5020	5020	0
306	20240618	144500	344586095	5020	5020	5020	5020	0
307	20240618	144400	344586095	5020	5020	5020	5020	0
308	20240618	144300	344586095	5020	5020	5020	5020	0
309	20240618	144200	344586095	5020	5020	5020	5020	0
310	20240618	144100	344586095	5020	5020	5020	5020	0
311	20240618	144000	344586095	5020	5020	5020	5020	0
312	20240618	143900	344586095	5020	5010	5020	5010	1000
313	20240618	143800	339567455	5010	5010	5010	5010	164
314	20240618	143700	338745815	5010	5010	5010	5010	0
315	20240618	143600	338745815	5010	5010	5010	5010	0
316	20240618	143500	338745815	5010	5010	5010	5010	1
317	20240618	143400	338740805	5020	5020	5020	5020	0
318	20240618	143300	338740805	5020	5020	5020	5020	0
319	20240618	143200	338740805	5020	5020	5020	5020	0
320	20240618	143100	338740805	5020	5020	5020	5020	0
321	20240618	143000	338740805	5020	5020	5020	5020	0
322	20240618	142900	338740805	5020	5020	5020	5020	0
323	20240618	142800	338740805	5020	5020	5020	5020	0
324	20240618	142700	338740805	5020	5020	5020	5020	0
325	20240618	142600	338740805	5020	5020	5020	5020	0
326	20240618	142500	338740805	5020	5020	5020	5020	20
327	20240618	142400	338640405	5020	5020	5020	5020	4
328	20240618	142300	338620325	5020	5020	5020	5020	0
329	20240618	142200	338620325	5020	5020	5020	5020	0
330	20240618	142100	338620325	5020	5020	5020	5020	0
331	20240618	142000	338620325	5020	5020	5020	5020	1
332	20240618	141900	338615305	5020	5010	5020	5010	47
333	20240618	141800	338379445	5010	5010	5010	5010	0
334	20240618	141700	338379445	5010	5010	5010	5010	0
335	20240618	141600	338379445	5010	5030	5030	5010	112
336	20240618	141500	337818225	5030	5030	5030	5030	5
337	20240618	141400	337793075	5010	5010	5010	5010	0
338	20240618	141300	337793075	5010	5010	5010	5010	0
339	20240618	141200	337793075	5010	5010	5010	5010	0
340	20240618	141100	337793075	5010	5010	5010	5010	0
341	20240618	141000	337793075	5010	5010	5010	5010	0
342	20240618	140900	337793075	5010	5010	5010	5010	0
343	20240618	140800	337793075	5010	5010	5010	5010	0
344	20240618	140700	337793075	5010	5010	5010	5010	21
345	20240618	140600	337687865	5040	5040	5040	5040	0
346	20240618	140500	337687865	5040	5040	5040	5040	0
347	20240618	140400	337687865	5040	5040	5040	5040	0
348	20240618	140300	337687865	5040	5040	5040	5040	0
349	20240618	140200	337687865	5040	5040	5040	5040	0
350	20240618	140100	337687865	5040	5040	5040	5040	28
351	20240618	140000	337546745	5030	5030	5030	5030	0
352	20240618	135900	337546745	5030	5030	5030	5030	0
353	20240618	135800	337546745	5030	5030	5030	5030	0
354	20240618	135700	337546745	5030	5030	5030	5030	0
355	20240618	135600	337546745	5030	5030	5030	5030	0
356	20240618	135500	337546745	5030	5030	5030	5030	776
357	20240618	135400	333643465	5040	5040	5040	5040	8
358	20240618	135300	333603145	5030	5030	5030	5030	72
359	20240618	135200	333240985	5030	5030	5030	5030	100
360	20240618	135100	332737985	5030	5030	5030	5030	1
361	20240618	135000	332732955	5050	5050	5050	5050	0
362	20240618	134900	332732955	5050	5050	5050	5050	0
363	20240618	134800	332732955	5050	5050	5050	5050	4
364	20240618	134700	332712755	5050	5050	5050	5050	20
365	20240618	134600	332611755	5050	5050	5050	5050	0
366	20240618	134500	332611755	5050	5050	5050	5050	0
367	20240618	134400	332611755	5050	5050	5050	5050	0
368	20240618	134300	332611755	5050	5050	5050	5050	0
369	20240618	134200	332611755	5050	5050	5050	5050	346
370	20240618	134100	330864455	5040	5020	5040	5020	6041
371	20240618	134000	300470755	5010	5010	5010	5010	0
372	20240618	133900	300470755	5010	5010	5010	5010	0
373	20240618	133800	300470755	5010	5010	5010	5010	0
374	20240618	133700	300470755	5010	5010	5010	5010	152
375	20240618	133600	299709235	5010	5010	5010	5010	0
376	20240618	133500	299709235	5010	5010	5010	5010	0
377	20240618	133400	299709235	5010	5010	5010	5010	5
378	20240618	133300	299684185	5000	5000	5000	5000	1108
379	20240618	133200	294144185	4990	4990	5000	4990	2352
380	20240618	133100	282395285	5000	5000	5000	5000	1937
381	20240618	133000	272710285	5010	5010	5010	5010	0
382	20240618	132900	272710285	5010	5010	5010	5010	9
383	20240618	132800	272665195	5000	5000	5000	5000	0
384	20240618	132700	272665195	5000	5000	5000	5000	110
385	20240618	132600	272115195	5010	5010	5010	5010	0
386	20240618	132500	272115195	5010	5010	5010	5010	0
387	20240618	132400	272115195	5010	5010	5010	5010	0
388	20240618	132300	272115195	5010	5010	5010	5010	0
389	20240618	132200	272115195	5010	5010	5010	5010	0
390	20240618	132100	272115195	5010	5010	5010	5010	0
391	20240618	132000	272115195	5010	5010	5010	5010	0
392	20240618	131900	272115195	5010	5010	5010	5010	0
393	20240618	131800	272115195	5010	5010	5010	5010	0
394	20240618	131700	272115195	5010	5010	5010	5010	0
395	20240618	131600	272115195	5010	5010	5010	5010	13
396	20240618	131500	272050065	4980	4980	4980	4980	0
397	20240618	131400	272050065	4980	4980	4980	4980	0
398	20240618	131300	272050065	4980	4980	4980	4980	0
399	20240618	131200	272050065	4980	4980	4980	4980	0
400	20240618	131100	272050065	4980	5010	5010	4980	1051
401	20240618	131000	266816055	4980	4980	4980	4980	23
402	20240618	130900	266701515	4980	5000	5000	4980	1100
403	20240618	130800	261203290	5010	5010	5010	5010	0
404	20240618	130700	261203290	5010	5010	5010	5010	0
405	20240618	130600	261203290	5010	5010	5010	5010	0
406	20240618	130500	261203290	5010	5010	5010	5010	0
407	20240618	130400	261203290	5010	5010	5010	5010	0
408	20240618	130300	261203290	5010	5010	5010	5010	0
409	20240618	130200	261203290	5010	5010	5010	5010	0
410	20240618	130100	261203290	5010	5010	5010	5010	0
411	20240618	130000	261203290	5010	5010	5010	5010	0
412	20240618	125900	261203290	5010	5010	5010	5010	0
413	20240618	125800	261203290	5010	5010	5010	5010	1
414	20240618	125700	261198280	5010	5010	5010	5010	0
415	20240618	125600	261198280	5010	5000	5010	5000	667
416	20240618	125500	257858870	5000	5000	5000	5000	0
417	20240618	125400	257858870	5000	5000	5000	5000	774
418	20240618	125300	253988870	5000	5000	5000	5000	226
419	20240618	125200	252858870	5010	5010	5010	5010	535
420	20240618	125100	250178520	5030	5030	5030	5030	0
421	20240618	125000	250178520	5030	5030	5030	5030	0
422	20240618	124900	250178520	5030	5030	5030	5030	0
423	20240618	124800	250178520	5030	5030	5030	5030	0
424	20240618	124700	250178520	5030	5020	5030	5020	426
425	20240618	124600	248037220	5020	5020	5020	5020	0
426	20240618	124500	248037220	5020	5020	5020	5020	0
427	20240618	124400	248037220	5020	5020	5020	5020	52
428	20240618	124300	247776180	5020	5020	5020	5020	22
429	20240618	124200	247665740	5020	5020	5020	5020	0
430	20240618	124100	247665740	5020	5020	5020	5020	0
431	20240618	124000	247665740	5020	4995	5020	4995	4701
432	20240618	123900	224116860	4975	4975	4975	4975	0
433	20240618	123800	224116860	4975	4975	4975	4975	0
434	20240618	123700	224116860	4975	4975	4975	4975	0
435	20240618	123600	224116860	4975	4975	4975	4975	0
436	20240618	123500	224116860	4975	4975	4975	4975	0
437	20240618	123400	224116860	4975	4975	4975	4975	28
438	20240618	123300	223977560	4980	4980	4980	4980	0
439	20240618	123200	223977560	4980	4980	4980	4980	0
440	20240618	123100	223977560	4980	4980	4980	4980	56
441	20240618	123000	223698680	4995	4995	4995	4995	0
442	20240618	122900	223698680	4995	4995	4995	4995	0
443	20240618	122800	223698680	4995	4995	4995	4995	4
444	20240618	122700	223678700	4995	4995	4995	4995	0
445	20240618	122600	223678700	4995	4995	4995	4995	0
446	20240618	122500	223678700	4995	4995	4995	4995	0
447	20240618	122400	223678700	4995	4995	4995	4995	0
448	20240618	122300	223678700	4995	4995	4995	4995	0
449	20240618	122200	223678700	4995	4995	4995	4995	0
450	20240618	122100	223678700	4995	4995	4995	4995	3
451	20240618	122000	223663715	4980	4980	4980	4980	0
452	20240618	121900	223663715	4980	4980	4980	4980	0
453	20240618	121800	223663715	4980	4980	4980	4980	0
454	20240618	121700	223663715	4980	4980	4980	4980	0
455	20240618	121600	223663715	4980	4980	4980	4980	0
456	20240618	121500	223663715	4980	4980	4980	4980	1
457	20240618	121400	223658735	4995	4995	4995	4995	1
458	20240618	121300	223653740	4995	4995	4995	4995	0
459	20240618	121200	223653740	4995	4995	4995	4995	0
460	20240618	121100	223653740	4995	4995	4995	4995	0
461	20240618	121000	223653740	4995	4995	4995	4995	1
462	20240618	120900	223648745	4975	4975	4975	4975	0
463	20240618	120800	223648745	4975	4975	4975	4975	4
464	20240618	120700	223628845	4975	4975	4975	4975	0
465	20240618	120600	223628845	4975	4975	4975	4975	0
466	20240618	120500	223628845	4975	4975	4975	4975	0
467	20240618	120400	223628845	4975	4975	4975	4975	0
468	20240618	120300	223628845	4975	4975	4975	4975	1
469	20240618	120200	223623870	4975	4975	4975	4975	0
470	20240618	120100	223623870	4975	4975	4975	4975	0
471	20240618	120000	223623870	4975	4975	4975	4975	0
472	20240618	115900	223623870	4975	4975	4975	4975	0
473	20240618	115800	223623870	4975	4975	4975	4975	0
474	20240618	115700	223623870	4975	4975	4975	4975	0
475	20240618	115600	223623870	4975	4975	4975	4975	0
476	20240618	115500	223623870	4975	4975	4975	4975	0
477	20240618	115400	223623870	4975	4975	4975	4975	113
478	20240618	115300	223061695	4975	4995	4995	4975	100
479	20240618	115200	222564030	5000	5000	5000	5000	0
480	20240618	115100	222564030	5000	5000	5000	5000	0
481	20240618	115000	222564030	5000	5000	5000	5000	0
482	20240618	114900	222564030	5000	5000	5000	5000	1
483	20240618	114800	222559030	5000	5000	5000	5000	0
484	20240618	114700	222559030	5000	5000	5000	5000	0
485	20240618	114600	222559030	5000	5000	5000	5000	0
486	20240618	114500	222559030	5000	5000	5000	5000	2
487	20240618	114400	222549030	4990	4990	4990	4990	98
488	20240618	114300	222060010	4990	4990	4990	4990	100
489	20240618	114200	221561010	4990	4990	4990	4990	0
490	20240618	114100	221561010	4990	4990	4990	4990	0
491	20240618	114000	221561010	4990	4990	4990	4990	0
492	20240618	113900	221561010	4990	4990	4990	4990	100
493	20240618	113800	221062010	4995	4995	4995	4995	0
494	20240618	113700	221062010	4995	5000	5000	4995	2
495	20240618	113600	221052015	4995	4995	4995	4995	0
496	20240618	113500	221052015	4995	4995	4995	4995	0
497	20240618	113400	221052015	4995	4995	4995	4995	0
498	20240618	113300	221052015	4995	4995	4995	4995	19
499	20240618	113200	220957110	4995	4995	4995	4995	1110
500	20240618	113100	215412660	5020	5020	5020	5020	21
501	20240618	113000	215307240	5020	5020	5020	5020	39
502	20240618	112900	215111460	5030	5030	5030	5030	0
503	20240618	112800	215111460	5030	5030	5030	5030	0
504	20240618	112700	215111460	5030	5030	5030	5030	0
505	20240618	112600	215111460	5030	4995	5030	4995	6745
506	20240618	112500	181350580	4990	4990	4990	4990	1360
507	20240618	112400	174564180	4990	4990	4990	4990	0
508	20240618	112300	174564180	4990	4990	4990	4990	0
509	20240618	112200	174564180	4990	4990	4990	4990	0
510	20240618	112100	174564180	4990	4990	4990	4990	0
511	20240618	112000	174564180	4990	4990	4990	4990	0
512	20240618	111900	174564180	4990	4990	4990	4990	0
513	20240618	111800	174564180	4990	4990	4990	4990	0
514	20240618	111700	174564180	4990	4990	4990	4990	510
515	20240618	111600	172019280	4990	4990	4990	4990	0
516	20240618	111500	172019280	4990	4990	4990	4990	0
517	20240618	111400	172019280	4990	4990	4990	4990	226
518	20240618	111300	170891540	4990	4990	4990	4990	10
519	20240618	111200	170841640	4990	4990	4990	4990	5
520	20240618	111100	170816690	4990	4970	4990	4970	90
521	20240618	111000	170368990	4970	4975	4975	4970	336
522	20240618	110900	168698730	4975	4975	4975	4975	100
523	20240618	110800	168201230	4975	4975	4975	4975	0
524	20240618	110700	168201230	4975	4975	4975	4975	300
525	20240618	110600	166708730	4970	4970	4970	4970	0
526	20240618	110500	166708730	4970	4970	4970	4970	0
527	20240618	110400	166708730	4970	4970	4970	4970	262
528	20240618	110300	165406590	4970	4970	4970	4970	98
529	20240618	110200	164919530	4970	4970	4970	4970	0
530	20240618	110100	164919530	4970	4970	4970	4970	0
531	20240618	110000	164919530	4970	4970	4970	4970	0
532	20240618	105900	164919530	4970	4970	4970	4970	0
533	20240618	105800	164919530	4970	4970	4970	4970	1500
534	20240618	105700	157464530	4975	4975	4975	4975	0
535	20240618	105600	157464530	4975	4975	4975	4975	900
536	20240618	105500	152987030	4970	4970	4970	4970	1
537	20240618	105400	152982060	4990	4990	4990	4990	0
538	20240618	105300	152982060	4990	4990	4990	4990	0
539	20240618	105200	152982060	4990	4990	4990	4990	0
540	20240618	105100	152982060	4990	4990	4990	4990	0
541	20240618	105000	152982060	4990	4980	4990	4980	449
542	20240618	104900	150741560	4970	4950	4970	4950	2074
543	20240618	104800	140462780	4950	4950	4950	4950	300
544	20240618	104700	138977780	4950	4965	4965	4950	2443
545	20240618	104600	126878695	4980	4980	4980	4980	0
546	20240618	104500	126878695	4980	4980	4980	4980	50
547	20240618	104400	126629695	4980	4980	4980	4980	0
548	20240618	104300	126629695	4980	4980	4980	4980	96
549	20240618	104200	126151615	4980	4980	4980	4965	22
550	20240618	104100	126042355	4980	4980	4980	4980	7
551	20240618	104000	126007495	4965	4965	4965	4965	0
552	20240618	103900	126007495	4965	4965	4965	4965	0
553	20240618	103800	126007495	4965	4965	4965	4965	124
554	20240618	103700	125391835	4965	4965	4965	4965	1
555	20240618	103600	125386870	4980	4980	4980	4980	0
556	20240618	103500	125386870	4980	4980	4980	4980	0
557	20240618	103400	125386870	4980	4980	4980	4980	10
558	20240618	103300	125337070	4980	4980	4980	4980	10
559	20240618	103200	125287270	4980	4960	4980	4960	2001
560	20240618	103100	115362290	4965	4970	4970	4965	240
561	20240618	103000	114170480	4965	4965	4965	4965	0
562	20240618	102900	114170480	4965	4965	4965	4965	0
563	20240618	102800	114170480	4965	4965	4965	4965	13
564	20240618	102700	114105935	4965	4965	4965	4965	0
565	20240618	102600	114105935	4965	4965	4965	4965	0
566	20240618	102500	114105935	4965	4965	4965	4965	2400
567	20240618	102400	102189935	4965	4960	4965	4960	1418
568	20240618	102300	95149640	4960	4960	4960	4960	18
569	20240618	102200	95060360	4965	4965	4965	4965	14
570	20240618	102100	94990850	4965	4965	4965	4965	5
571	20240618	102000	94966025	4965	4960	4965	4960	101
572	20240618	101900	94464815	4960	4960	4960	4960	0
573	20240618	101800	94464815	4960	4960	4960	4960	0
574	20240618	101700	94464815	4960	4960	4960	4960	5
575	20240618	101600	94440015	4960	4960	4960	4960	10
576	20240618	101500	94390415	4940	4940	4940	4940	0
577	20240618	101400	94390415	4940	4955	4955	4940	2200
578	20240618	101300	83513555	4990	4990	4990	4990	0
579	20240618	101200	83513555	4990	4990	4990	4990	2
580	20240618	101100	83503575	4990	4990	4990	4990	2
581	20240618	101000	83493595	4990	4990	4990	4990	0
582	20240618	100900	83493595	4990	4990	4990	4990	0
583	20240618	100800	83493595	4990	4990	4990	4990	0
584	20240618	100700	83493595	4990	4990	4990	4990	3
585	20240618	100600	83478625	4990	4990	4990	4990	0
586	20240618	100500	83478625	4990	4990	4990	4990	0
587	20240618	100400	83478625	4990	4990	4990	4990	0
588	20240618	100300	83478625	4990	4990	4990	4990	1
589	20240618	100200	83473635	4990	4990	4990	4990	0
590	20240618	100100	83473635	4990	4990	4990	4990	3
591	20240618	100000	83458665	4950	4955	4955	4950	19
592	20240618	095900	83364610	4995	4980	4995	4980	605
593	20240618	095800	80346290	4980	4980	4980	4980	62
594	20240618	095700	80037530	4980	4980	4980	4980	1
595	20240618	095600	80032550	4980	4980	4980	4980	0
596	20240618	095500	80032550	4980	4945	4980	4945	5101
597	20240618	095400	54658420	4940	4930	4940	4925	1107
598	20240618	095300	49199980	4930	4930	4930	4930	65
599	20240618	095200	48879530	4930	4930	4930	4930	28
600	20240618	095100	48741490	4930	4930	4930	4930	0
601	20240618	095000	48741490	4930	4930	4930	4930	44
602	20240618	094900	48524570	4935	4935	4935	4935	1
603	20240618	094800	48519635	4930	4930	4930	4930	0
604	20240618	094700	48519635	4930	4930	4930	4930	308
605	20240618	094600	47001195	4935	4935	4935	4935	11
606	20240618	094500	46946910	4930	4930	4930	4930	0
607	20240618	094400	46946910	4930	4930	4930	4930	0
608	20240618	094300	46946910	4930	4930	4930	4930	0
609	20240618	094200	46946910	4930	4930	4930	4930	0
610	20240618	094100	46946910	4930	4930	4930	4930	0
611	20240618	094000	46946910	4930	4930	4930	4930	0
612	20240618	093900	46946910	4930	4930	4930	4930	0
613	20240618	093800	46946910	4930	4930	4930	4930	0
614	20240618	093700	46946910	4930	4930	4930	4930	154
615	20240618	093600	46187690	4930	4925	4930	4920	1112
616	20240618	093500	40716440	4925	4955	4955	4925	3286
617	20240618	093400	24471060	4970	4965	4970	4960	62
618	20240618	093300	24163425	4975	4975	4975	4975	10
619	20240618	093200	24113675	4975	4975	4975	4975	0
620	20240618	093100	24113675	4975	4975	4975	4975	10
621	20240618	093000	24063925	4975	4975	4975	4975	0
622	20240618	092900	24063925	4975	4975	4975	4975	0
623	20240618	092800	24063925	4975	4970	4975	4970	2
624	20240618	092700	24053980	4970	4970	4970	4970	9
625	20240618	092600	24009250	4960	4960	4960	4960	0
626	20240618	092500	24009250	4960	4960	4960	4960	0
627	20240618	092400	24009250	4960	4970	4970	4960	3141
628	20240618	092300	8429180	4970	4970	4970	4970	5
629	20240618	092200	8404330	4975	4975	4975	4975	1
630	20240618	092100	8399355	4980	4980	4980	4980	26
631	20240618	092000	8269875	4985	4985	4985	4985	0
632	20240618	091900	8269875	4985	4985	4985	4985	10
633	20240618	091800	8220025	4985	4985	4985	4985	0
634	20240618	091700	8220025	4985	4985	4985	4985	0
635	20240618	091600	8220025	4985	4970	4985	4970	176
636	20240618	091500	7345290	4970	4970	4970	4970	0
637	20240618	091400	7345290	4970	4975	4975	4965	725
638	20240618	091300	3745590	4980	4985	4985	4980	2
639	20240618	091200	3735625	4985	4985	4985	4985	2
640	20240618	091100	3725655	4965	4970	4970	4965	107
641	20240618	091000	3193920	4995	4970	4995	4970	2
642	20240618	090900	3183955	5000	5000	5000	5000	1
643	20240618	090800	3178955	5000	5000	5000	5000	22
644	20240618	090700	3068955	5000	5000	5000	5000	0
645	20240618	090600	3068955	5000	5000	5000	5000	79
646	20240618	090500	2673955	5010	5010	5010	5010	133
647	20240618	090400	2007625	5010	5010	5010	5010	0
648	20240618	090300	2007625	5010	5010	5010	5010	10
649	20240618	090200	1957525	5020	5020	5020	5020	100
650	20240618	090100	1455525	5020	5020	5020	5020	10
651	20240618	090000	1405325	5020	4955	5020	4955	283