KissMeData/014280/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190000	148982545	5050	5050	5050	5050	241
3	20240626	185900	148982545	5050	5050	5050	5050	0
4	20240626	185800	148982545	5050	5050	5050	5050	0
5	20240626	185700	148982545	5050	5050	5050	5050	0
6	20240626	185600	148982545	5050	5050	5050	5050	0
7	20240626	185500	148982545	5050	5050	5050	5050	0
8	20240626	185400	148982545	5050	5050	5050	5050	0
9	20240626	185300	148982545	5050	5050	5050	5050	0
10	20240626	185200	148982545	5050	5050	5050	5050	0
11	20240626	185100	148982545	5050	5050	5050	5050	0
12	20240626	185000	148982545	5050	5050	5050	5050	0
13	20240626	184900	148982545	5050	5050	5050	5050	0
14	20240626	184800	148982545	5050	5050	5050	5050	0
15	20240626	184700	148982545	5050	5050	5050	5050	0
16	20240626	184600	148982545	5050	5050	5050	5050	0
17	20240626	184500	148982545	5050	5050	5050	5050	0
18	20240626	184400	148982545	5050	5050	5050	5050	0
19	20240626	184300	148982545	5050	5050	5050	5050	0
20	20240626	184200	148982545	5050	5050	5050	5050	0
21	20240626	184100	148982545	5050	5050	5050	5050	0
22	20240626	184000	148982545	5050	5050	5050	5050	0
23	20240626	183900	148982545	5050	5050	5050	5050	0
24	20240626	183800	148982545	5050	5050	5050	5050	0
25	20240626	183700	148982545	5050	5050	5050	5050	0
26	20240626	183600	148982545	5050	5050	5050	5050	0
27	20240626	183500	148982545	5050	5050	5050	5050	0
28	20240626	183400	148982545	5050	5050	5050	5050	0
29	20240626	183300	148982545	5050	5050	5050	5050	0
30	20240626	183200	148982545	5050	5050	5050	5050	0
31	20240626	183100	148982545	5050	5050	5050	5050	0
32	20240626	183000	148982545	5050	5050	5050	5050	241
33	20240626	182900	148982545	5050	5050	5050	5050	0
34	20240626	182800	148982545	5050	5050	5050	5050	0
35	20240626	182700	148982545	5050	5050	5050	5050	0
36	20240626	182600	148982545	5050	5050	5050	5050	0
37	20240626	182500	148982545	5050	5050	5050	5050	0
38	20240626	182400	148982545	5050	5050	5050	5050	0
39	20240626	182300	148982545	5050	5050	5050	5050	0
40	20240626	182200	148982545	5050	5050	5050	5050	0
41	20240626	182100	148982545	5050	5050	5050	5050	0
42	20240626	182000	148982545	5050	5050	5050	5050	0
43	20240626	181900	148982545	5050	5050	5050	5050	0
44	20240626	181800	148982545	5050	5050	5050	5050	0
45	20240626	181700	148982545	5050	5050	5050	5050	0
46	20240626	181600	148982545	5050	5050	5050	5050	0
47	20240626	181500	148982545	5050	5050	5050	5050	0
48	20240626	181400	148982545	5050	5050	5050	5050	0
49	20240626	181300	148982545	5050	5050	5050	5050	0
50	20240626	181200	148982545	5050	5050	5050	5050	0
51	20240626	181100	148982545	5050	5050	5050	5050	0
52	20240626	181000	148982545	5050	5050	5050	5050	0
53	20240626	180900	148982545	5050	5050	5050	5050	0
54	20240626	180800	148982545	5050	5050	5050	5050	0
55	20240626	180700	148982545	5050	5050	5050	5050	0
56	20240626	180600	148982545	5050	5050	5050	5050	0
57	20240626	180500	148982545	5050	5050	5050	5050	0
58	20240626	180400	148982545	5050	5050	5050	5050	0
59	20240626	180300	148982545	5050	5050	5050	5050	0
60	20240626	180200	148982545	5050	5050	5050	5050	0
61	20240626	180100	148982545	5050	5050	5050	5050	0
62	20240626	180000	148982545	5050	5050	5050	5050	241
63	20240626	175900	148982545	5050	5050	5050	5050	0
64	20240626	175800	148982545	5050	5050	5050	5050	0
65	20240626	175700	148982545	5050	5050	5050	5050	0
66	20240626	175600	148982545	5050	5050	5050	5050	0
67	20240626	175500	148982545	5050	5050	5050	5050	0
68	20240626	175400	148982545	5050	5050	5050	5050	0
69	20240626	175300	148982545	5050	5050	5050	5050	0
70	20240626	175200	148982545	5050	5050	5050	5050	0
71	20240626	175100	148982545	5050	5050	5050	5050	0
72	20240626	175000	148982545	5050	5050	5050	5050	0
73	20240626	174900	148982545	5050	5050	5050	5050	0
74	20240626	174800	148982545	5050	5050	5050	5050	0
75	20240626	174700	148982545	5050	5050	5050	5050	0
76	20240626	174600	148982545	5050	5050	5050	5050	0
77	20240626	174500	148982545	5050	5050	5050	5050	0
78	20240626	174400	148982545	5050	5050	5050	5050	0
79	20240626	174300	148982545	5050	5050	5050	5050	0
80	20240626	174200	148982545	5050	5050	5050	5050	0
81	20240626	174100	148982545	5050	5050	5050	5050	0
82	20240626	174000	148982545	5050	5050	5050	5050	0
83	20240626	173900	148982545	5050	5050	5050	5050	0
84	20240626	173800	148982545	5050	5050	5050	5050	0
85	20240626	173700	148982545	5050	5050	5050	5050	0
86	20240626	173600	148982545	5050	5050	5050	5050	0
87	20240626	173500	148982545	5050	5050	5050	5050	0
88	20240626	173400	148982545	5050	5050	5050	5050	0
89	20240626	173300	148982545	5050	5050	5050	5050	0
90	20240626	173200	148982545	5050	5050	5050	5050	0
91	20240626	173100	148982545	5050	5050	5050	5050	0
92	20240626	173000	148982545	5050	5050	5050	5050	241
93	20240626	172900	148982545	5050	5050	5050	5050	0
94	20240626	172800	148982545	5050	5050	5050	5050	0
95	20240626	172700	148982545	5050	5050	5050	5050	0
96	20240626	172600	148982545	5050	5050	5050	5050	0
97	20240626	172500	148982545	5050	5050	5050	5050	0
98	20240626	172400	148982545	5050	5050	5050	5050	0
99	20240626	172300	148982545	5050	5050	5050	5050	0
100	20240626	172200	148982545	5050	5050	5050	5050	0
101	20240626	172100	148982545	5050	5050	5050	5050	0
102	20240626	172000	148982545	5050	5050	5050	5050	0
103	20240626	171900	148982545	5050	5050	5050	5050	0
104	20240626	171800	148982545	5050	5050	5050	5050	0
105	20240626	171700	148982545	5050	5050	5050	5050	0
106	20240626	171600	148982545	5050	5050	5050	5050	0
107	20240626	171500	148982545	5050	5050	5050	5050	0
108	20240626	171400	148982545	5050	5050	5050	5050	0
109	20240626	171300	148982545	5050	5050	5050	5050	0
110	20240626	171200	148982545	5050	5050	5050	5050	0
111	20240626	171100	148982545	5050	5050	5050	5050	0
112	20240626	171000	148982545	5050	5050	5050	5050	0
113	20240626	170900	148982545	5050	5050	5050	5050	0
114	20240626	170800	148982545	5050	5050	5050	5050	0
115	20240626	170700	148982545	5050	5050	5050	5050	0
116	20240626	170600	148982545	5050	5050	5050	5050	0
117	20240626	170500	148982545	5050	5050	5050	5050	0
118	20240626	170400	148982545	5050	5050	5050	5050	0
119	20240626	170300	148982545	5050	5050	5050	5050	0
120	20240626	170200	148982545	5050	5050	5050	5050	0
121	20240626	170100	148982545	5050	5050	5050	5050	0
122	20240626	170000	148982545	5050	5050	5050	5050	241
123	20240626	165900	148982545	5050	5050	5050	5050	0
124	20240626	165800	148982545	5050	5050	5050	5050	0
125	20240626	165700	148982545	5050	5050	5050	5050	0
126	20240626	165600	148982545	5050	5050	5050	5050	0
127	20240626	165500	148982545	5050	5050	5050	5050	0
128	20240626	165400	148982545	5050	5050	5050	5050	0
129	20240626	165300	148982545	5050	5050	5050	5050	0
130	20240626	165200	148982545	5050	5050	5050	5050	0
131	20240626	165100	148982545	5050	5050	5050	5050	0
132	20240626	165000	148982545	5050	5050	5050	5050	0
133	20240626	164900	148982545	5050	5050	5050	5050	0
134	20240626	164800	148982545	5050	5050	5050	5050	0
135	20240626	164700	148982545	5050	5050	5050	5050	0
136	20240626	164600	148982545	5050	5050	5050	5050	0
137	20240626	164500	148982545	5050	5050	5050	5050	0
138	20240626	164400	148982545	5050	5050	5050	5050	0
139	20240626	164300	148982545	5050	5050	5050	5050	0
140	20240626	164200	148982545	5050	5050	5050	5050	0
141	20240626	164100	148982545	5050	5050	5050	5050	0
142	20240626	164000	148982545	5050	5050	5050	5050	0
143	20240626	163900	148982545	5050	5050	5050	5050	0
144	20240626	163800	148982545	5050	5050	5050	5050	0
145	20240626	163700	148982545	5050	5050	5050	5050	0
146	20240626	163600	148982545	5050	5050	5050	5050	0
147	20240626	163500	148982545	5050	5050	5050	5050	0
148	20240626	163400	148982545	5050	5050	5050	5050	0
149	20240626	163300	148982545	5050	5050	5050	5050	0
150	20240626	163200	148982545	5050	5050	5050	5050	0
151	20240626	163100	148982545	5050	5050	5050	5050	0
152	20240626	163000	148982545	5050	5050	5050	5050	241
153	20240626	162900	148982545	5050	5050	5050	5050	0
154	20240626	162800	148982545	5050	5050	5050	5050	0
155	20240626	162700	148982545	5050	5050	5050	5050	0
156	20240626	162600	148982545	5050	5050	5050	5050	0
157	20240626	162500	148982545	5050	5050	5050	5050	0
158	20240626	162400	148982545	5050	5050	5050	5050	0
159	20240626	162300	148982545	5050	5050	5050	5050	0
160	20240626	162200	148982545	5050	5050	5050	5050	0
161	20240626	162100	148982545	5050	5050	5050	5050	0
162	20240626	162000	148982545	5050	5050	5050	5050	0
163	20240626	161900	148982545	5050	5050	5050	5050	0
164	20240626	161800	148982545	5050	5050	5050	5050	0
165	20240626	161700	148982545	5050	5050	5050	5050	0
166	20240626	161600	148982545	5050	5050	5050	5050	0
167	20240626	161500	148982545	5050	5050	5050	5050	0
168	20240626	161400	148982545	5050	5050	5050	5050	0
169	20240626	161300	148982545	5050	5050	5050	5050	0
170	20240626	161200	148982545	5050	5050	5050	5050	0
171	20240626	161100	148982545	5050	5050	5050	5050	0
172	20240626	161000	148982545	5050	5050	5050	5050	0
173	20240626	160900	148982545	5050	5050	5050	5050	0
174	20240626	160800	148982545	5050	5050	5050	5050	0
175	20240626	160700	148982545	5050	5050	5050	5050	0
176	20240626	160600	148982545	5050	5050	5050	5050	0
177	20240626	160500	148982545	5050	5050	5050	5050	0
178	20240626	160400	148982545	5050	5050	5050	5050	0
179	20240626	160300	148982545	5050	5050	5050	5050	0
180	20240626	160200	148982545	5050	5050	5050	5050	0
181	20240626	160100	148982545	5050	5050	5050	5050	0
182	20240626	160000	148982545	5050	5050	5050	5050	241
183	20240626	155900	148982545	5050	5050	5050	5050	0
184	20240626	155800	148982545	5050	5050	5050	5050	0
185	20240626	155700	148982545	5050	5050	5050	5050	0
186	20240626	155600	148982545	5050	5050	5050	5050	0
187	20240626	155500	148982545	5050	5050	5050	5050	0
188	20240626	155400	148982545	5050	5050	5050	5050	0
189	20240626	155300	148982545	5050	5050	5050	5050	0
190	20240626	155200	148982545	5050	5050	5050	5050	0
191	20240626	155100	148982545	5050	5050	5050	5050	0
192	20240626	155000	148982545	5050	5050	5050	5050	0
193	20240626	154900	148982545	5050	5050	5050	5050	0
194	20240626	154800	148982545	5050	5050	5050	5050	0
195	20240626	154700	148982545	5050	5050	5050	5050	0
196	20240626	154600	148982545	5050	5050	5050	5050	0
197	20240626	154500	148982545	5050	5050	5050	5050	0
198	20240626	154400	148982545	5050	5050	5050	5050	0
199	20240626	154300	148982545	5050	5050	5050	5050	0
200	20240626	154200	148982545	5050	5050	5050	5050	0
201	20240626	154100	148982545	5050	5050	5050	5050	0
202	20240626	154000	148982545	5050	5050	5050	5050	0
203	20240626	153900	148982545	5050	5050	5050	5050	0
204	20240626	153800	148982545	5050	5050	5050	5050	0
205	20240626	153700	148982545	5050	5050	5050	5050	0
206	20240626	153600	148982545	5050	5050	5050	5050	0
207	20240626	153500	148982545	5050	5050	5050	5050	0
208	20240626	153400	148982545	5050	5050	5050	5050	0
209	20240626	153300	148982545	5050	5050	5050	5050	0
210	20240626	153200	148982545	5050	5050	5050	5050	0
211	20240626	153100	148982545	5050	5050	5050	5050	0
212	20240626	153000	148982545	5050	5050	5050	5050	482
213	20240626	152900	147765495	5040	5040	5040	5040	0
214	20240626	152800	147765495	5040	5040	5040	5040	0
215	20240626	152700	147765495	5040	5040	5040	5040	0
216	20240626	152600	147765495	5040	5040	5040	5040	0
217	20240626	152500	147765495	5040	5040	5040	5040	0
218	20240626	152400	147765495	5040	5040	5040	5040	0
219	20240626	152300	147765495	5040	5040	5040	5040	0
220	20240626	152200	147765495	5040	5040	5040	5040	0
221	20240626	152100	147765495	5040	5040	5040	5040	0
222	20240626	152000	147765495	5040	5040	5040	5040	0
223	20240626	151900	147765495	5040	5020	5040	5020	64
224	20240626	151800	147443565	5030	5030	5030	5030	11
225	20240626	151700	147388235	5010	5020	5020	5010	560
226	20240626	151600	144582365	5030	5030	5030	5030	1
227	20240626	151500	144577335	5030	5030	5030	5030	1
228	20240626	151400	144572305	5040	5040	5040	5040	14
229	20240626	151300	144501745	5040	5020	5040	5020	1158
230	20240626	151200	138676485	5010	5020	5020	5010	11
231	20240626	151100	138621295	5010	5010	5010	5010	0
232	20240626	151000	138621295	5010	5010	5010	5010	0
233	20240626	150900	138621295	5010	5010	5010	5010	0
234	20240626	150800	138621295	5010	5020	5020	5010	131
235	20240626	150700	137964675	5020	5020	5020	5020	97
236	20240626	150600	137477735	5020	5030	5030	5020	14
237	20240626	150500	137407445	5030	5030	5030	5030	11
238	20240626	150400	137352115	5030	5030	5030	5030	0
239	20240626	150300	137352115	5030	5030	5030	5030	0
240	20240626	150200	137352115	5030	5030	5030	5030	93
241	20240626	150100	136884325	5030	5030	5030	5030	31
242	20240626	150000	136728395	5040	5040	5040	5040	100
243	20240626	145900	136224395	5020	5030	5040	5020	242
244	20240626	145800	135007155	5030	5030	5030	5030	2
245	20240626	145700	134997095	5040	5040	5040	5040	0
246	20240626	145600	134997095	5040	5020	5040	5020	28
247	20240626	145500	134856515	5040	5040	5040	5040	0
248	20240626	145400	134856515	5040	5040	5040	5040	12
249	20240626	145300	134796035	5020	5020	5020	5020	2955
250	20240626	145200	119961935	5010	5010	5020	5000	209
251	20240626	145100	118915385	5020	5020	5020	5020	18
252	20240626	145000	118825025	5010	5010	5010	5010	636
253	20240626	144900	115638665	5010	5000	5010	5000	28
254	20240626	144800	115498615	5000	5010	5010	5000	2
255	20240626	144700	115488605	5010	5010	5010	5010	1
256	20240626	144600	115483595	5010	5010	5010	5010	10
257	20240626	144500	115433495	5000	4995	5000	4995	454
258	20240626	144400	113165600	5000	5000	5000	5000	0
259	20240626	144300	113165600	5000	5000	5000	5000	0
260	20240626	144200	113165600	5000	5000	5000	5000	2
261	20240626	144100	113155600	4995	5000	5000	4995	44
262	20240626	144000	112935805	5000	5000	5000	5000	0
263	20240626	143900	112935805	5000	4995	5000	4995	15
264	20240626	143800	112860830	4995	4995	4995	4995	16
265	20240626	143700	112780910	5000	5000	5000	5000	1
266	20240626	143600	112775910	5000	5000	5000	5000	5
267	20240626	143500	112750910	5000	5000	5000	5000	10
268	20240626	143400	112700910	5000	5000	5000	5000	5
269	20240626	143300	112675910	5000	5000	5000	5000	0
270	20240626	143200	112675910	5000	5000	5000	5000	6
271	20240626	143100	112645910	4995	4995	4995	4995	0
272	20240626	143000	112645910	4995	5000	5000	4995	106
273	20240626	142900	112115990	5000	5000	5000	5000	2
274	20240626	142800	112105990	5000	5000	5000	5000	2
275	20240626	142700	112095990	5000	4995	5000	4995	27
276	20240626	142600	111961110	5000	5000	5000	5000	2
277	20240626	142500	111951110	5000	5000	5000	5000	10
278	20240626	142400	111901110	5000	5000	5000	5000	487
279	20240626	142300	109466110	5000	5010	5020	5000	119
280	20240626	142200	108869670	5010	5010	5010	5010	1
281	20240626	142100	108864660	5010	5010	5010	5010	0
282	20240626	142000	108864660	5010	5000	5010	5000	7
283	20240626	141900	108829640	5000	5000	5000	5000	121
284	20240626	141800	108224640	5000	5000	5000	5000	267
285	20240626	141700	106889640	5000	5000	5000	5000	310
286	20240626	141600	105339640	5000	5000	5000	5000	22
287	20240626	141500	105229640	5010	5010	5010	5010	2
288	20240626	141400	105219620	5010	5010	5010	5010	0
289	20240626	141300	105219620	5010	5010	5010	5010	10
290	20240626	141200	105169520	5000	5000	5000	5000	30
291	20240626	141100	105019520	5010	5000	5010	5000	201
292	20240626	141000	104014510	5000	5000	5000	5000	0
293	20240626	140900	104014510	5000	5000	5000	5000	18
294	20240626	140800	103924510	5010	5010	5010	5010	1
295	20240626	140700	103919500	5020	5020	5020	5020	0
296	20240626	140600	103919500	5020	5020	5020	5020	0
297	20240626	140500	103919500	5020	5020	5020	5020	21
298	20240626	140400	103814080	5020	5020	5020	5020	0
299	20240626	140300	103814080	5020	5020	5020	5020	10
300	20240626	140200	103763880	5020	5010	5020	5010	1401
301	20240626	140100	96730930	4995	4995	4995	4995	20
302	20240626	140000	96631030	4995	4995	4995	4995	31
303	20240626	135900	96476185	4995	4995	4995	4995	0
304	20240626	135800	96476185	4995	4995	4995	4995	26
305	20240626	135700	96346315	4995	4995	4995	4995	30
306	20240626	135600	96196465	4995	4995	4995	4995	0
307	20240626	135500	96196465	4995	4995	4995	4995	31
308	20240626	135400	96041620	4995	5000	5000	4995	19
309	20240626	135300	95946710	4995	4995	4995	4995	30
310	20240626	135200	95796860	5000	5000	5000	5000	1
311	20240626	135100	95791860	5000	5000	5000	5000	21
312	20240626	135000	95686860	5000	5000	5000	5000	36
313	20240626	134900	95506860	5010	5010	5010	5010	1
314	20240626	134800	95501850	5000	5000	5000	5000	31
315	20240626	134700	95346850	5000	5000	5000	5000	17
316	20240626	134600	95261850	5000	4995	5000	4995	42
317	20240626	134500	95052005	4995	4995	4995	4995	0
318	20240626	134400	95052005	4995	4995	4995	4995	100
319	20240626	134300	94552505	4995	4995	4995	4995	53
320	20240626	134200	94287770	4995	4995	4995	4995	0
321	20240626	134100	94287770	4995	4995	4995	4995	59
322	20240626	134000	93993065	5000	5000	5000	5000	0
323	20240626	133900	93993065	5000	5000	5000	5000	75
324	20240626	133800	93618065	5010	5010	5010	5010	1
325	20240626	133700	93613055	5010	5010	5010	5010	0
326	20240626	133600	93613055	5010	5000	5010	5000	28
327	20240626	133500	93473045	5000	5000	5000	5000	200
328	20240626	133400	92473045	5010	5000	5010	5000	32
329	20240626	133300	92313035	5000	5000	5000	5000	0
330	20240626	133200	92313035	5000	5000	5000	5000	47
331	20240626	133100	92078035	5000	5000	5000	5000	0
332	20240626	133000	92078035	5000	5000	5000	5000	281
333	20240626	132900	90673035	5000	5000	5000	5000	26
334	20240626	132800	90543035	5000	5000	5000	5000	0
335	20240626	132700	90543035	5000	5000	5000	5000	31
336	20240626	132600	90388035	5010	5000	5010	5000	5
337	20240626	132500	90363025	5000	5000	5000	5000	45
338	20240626	132400	90138025	5000	5000	5000	5000	0
339	20240626	132300	90138025	5000	5000	5000	5000	60
340	20240626	132200	89838025	5000	5000	5000	5000	0
341	20240626	132100	89838025	5000	5000	5000	5000	25
342	20240626	132000	89713025	5000	5000	5000	5000	31
343	20240626	131900	89558025	5000	5000	5000	5000	0
344	20240626	131800	89558025	5000	5000	5000	5000	49
345	20240626	131700	89313025	5000	5000	5000	5000	0
346	20240626	131600	89313025	5000	5000	5000	5000	45
347	20240626	131500	89088025	5020	5020	5020	5020	2
348	20240626	131400	89077985	5020	5000	5020	5000	26
349	20240626	131300	88947965	5000	5000	5000	5000	31
350	20240626	131200	88792965	5020	5010	5020	5010	4
351	20240626	131100	88772895	5000	5000	5000	5000	30
352	20240626	131000	88622895	5000	5000	5000	5000	19
353	20240626	130900	88527895	5010	5000	5010	5000	259
354	20240626	130800	87230615	5010	5010	5010	5010	1
355	20240626	130700	87225605	5010	4995	5010	4995	26
356	20240626	130600	87095720	4995	4995	4995	4995	31
357	20240626	130500	86940875	4995	4995	4995	4995	0
358	20240626	130400	86940875	4995	5010	5010	4995	32
359	20240626	130300	86781020	4995	4995	4995	4995	19
360	20240626	130200	86686115	4995	4995	4995	4995	30
361	20240626	130100	86536265	4995	4995	4995	4995	0
362	20240626	130000	86536265	4995	4995	4995	4995	31
363	20240626	125900	86381420	4995	4995	4995	4995	27
364	20240626	125800	86246555	4995	4995	4995	4995	0
365	20240626	125700	86246555	4995	5010	5010	4995	33
366	20240626	125600	86081690	5010	4995	5010	4995	18
367	20240626	125500	85991765	4995	4995	4995	4995	31
368	20240626	125400	85836920	4995	4995	4995	4995	0
369	20240626	125300	85836920	4995	4995	4995	4995	31
370	20240626	125200	85682075	4995	4995	4995	4995	28
371	20240626	125100	85542215	4995	4995	4995	4995	0
372	20240626	125000	85542215	4995	4995	4995	4995	30
373	20240626	124900	85392365	4995	4995	4995	4995	16
374	20240626	124800	85312445	4995	4995	4995	4995	31
375	20240626	124700	85157600	5020	5000	5020	5000	3
376	20240626	124600	85142580	4995	4995	4995	4995	31
377	20240626	124500	84987735	5000	4995	5000	4995	35
378	20240626	124400	84812860	5000	5000	5000	5000	20
379	20240626	124300	84712860	5000	5000	5000	5000	10
380	20240626	124200	84662860	4995	4995	4995	4995	0
381	20240626	124100	84662860	4995	4995	4995	4995	49
382	20240626	124000	84418105	4995	4995	4995	4995	0
383	20240626	123900	84418105	4995	4995	4995	4995	31
384	20240626	123800	84263260	4995	4995	4995	4995	22
385	20240626	123700	84153370	4995	4995	4995	4995	0
386	20240626	123600	84153370	4995	4995	4995	4995	31
387	20240626	123500	83998525	4995	4995	4995	4995	0
388	20240626	123400	83998525	4995	4995	4995	4995	53
389	20240626	123300	83733790	5020	5010	5020	5010	2
390	20240626	123200	83723760	4995	5000	5000	4995	34
391	20240626	123100	83553915	4995	4995	4995	4995	0
392	20240626	123000	83553915	4995	4995	4995	4995	58
393	20240626	122900	83264205	4995	4995	4995	4995	0
394	20240626	122800	83264205	4995	4995	4995	4995	0
395	20240626	122700	83264205	4995	4995	4995	4995	67
396	20240626	122600	82929540	4995	4995	4995	4995	0
397	20240626	122500	82929540	4995	5000	5000	4995	39
398	20240626	122400	82734730	5000	5000	5000	5000	7
399	20240626	122300	82699730	4995	5000	5000	4995	30
400	20240626	122200	82549870	4995	4995	4995	4995	0
401	20240626	122100	82549870	4995	4995	4995	4995	0
402	20240626	122000	82549870	4995	4995	4995	4995	30
403	20240626	121900	82400020	4995	4995	4995	4995	16
404	20240626	121800	82320100	4995	4995	4995	4995	59
405	20240626	121700	82025395	4995	4995	4995	4995	0
406	20240626	121600	82025395	4995	4995	4995	4995	76
407	20240626	121500	81645775	5000	5000	5000	5000	0
408	20240626	121400	81645775	5000	5000	5000	5000	0
409	20240626	121300	81645775	5000	5000	5000	5000	3
410	20240626	121200	81630775	5000	5000	5000	5000	17
411	20240626	121100	81545775	5000	5000	5000	5000	30
412	20240626	121000	81395775	4995	4995	4995	4995	0
413	20240626	120900	81395775	4995	4995	4995	4995	57
414	20240626	120800	81111060	4995	4995	4995	4995	0
415	20240626	120700	81111060	4995	4995	4995	4995	0
416	20240626	120600	81111060	4995	4995	4995	4995	31
417	20240626	120500	80956215	4995	4995	4995	4995	27
418	20240626	120400	80821350	5000	5000	5000	5000	29
419	20240626	120300	80676350	5000	5000	5000	5000	0
420	20240626	120200	80676350	5000	5000	5000	5000	31
421	20240626	120100	80521350	5000	5000	5000	5000	28
422	20240626	120000	80381350	5000	5000	5000	5000	30
423	20240626	115900	80231350	5000	5000	5000	5000	0
424	20240626	115800	80231350	5000	5000	5000	5000	16
425	20240626	115700	80151350	5000	5010	5010	5000	34
426	20240626	115600	79981320	5000	5000	5000	5000	0
427	20240626	115500	79981320	5000	5000	5000	5000	31
428	20240626	115400	79826320	5000	5000	5000	5000	427
429	20240626	115300	77691320	5000	5000	5000	5000	31
430	20240626	115200	77536320	5010	5010	5010	5010	0
431	20240626	115100	77536320	5010	5010	5010	5010	0
432	20240626	115000	77536320	5010	5010	5010	5010	72
433	20240626	114900	77175600	5010	5010	5010	5010	0
434	20240626	114800	77175600	5010	5010	5010	5010	31
435	20240626	114700	77020290	5010	5010	5010	5010	27
436	20240626	114600	76885020	5010	5010	5010	5010	31
437	20240626	114500	76729710	5010	5010	5010	5010	0
438	20240626	114400	76729710	5010	5010	5010	5010	0
439	20240626	114300	76729710	5010	5010	5010	5010	49
440	20240626	114200	76484220	5010	5010	5010	5010	5
441	20240626	114100	76459170	5000	5000	5000	5000	31
442	20240626	114000	76304170	5010	5010	5010	5010	7
443	20240626	113900	76269100	5000	5000	5000	5000	57
444	20240626	113800	75984100	5000	5000	5000	5000	7
445	20240626	113700	75949100	5010	5010	5010	5010	89
446	20240626	113600	75503210	5010	5010	5010	5010	48
447	20240626	113500	75262730	5010	5010	5010	5010	0
448	20240626	113400	75262730	5010	5010	5010	5010	31
449	20240626	113300	75107420	5010	5010	5010	5010	0
450	20240626	113200	75107420	5010	5010	5010	5010	58
451	20240626	113100	74816840	5010	5010	5010	5010	0
452	20240626	113000	74816840	5010	5010	5010	5010	30
453	20240626	112900	74666540	5010	5010	5010	5010	18
454	20240626	112800	74576360	5010	5010	5010	5010	0
455	20240626	112700	74576360	5010	5010	5010	5010	31
456	20240626	112600	74421050	5010	5010	5010	5010	3
457	20240626	112500	74406020	5000	5000	5000	5000	59
458	20240626	112400	74111020	5010	5010	5010	5010	0
459	20240626	112300	74111020	5010	5000	5010	5000	32
460	20240626	112200	73951010	5010	5010	5010	5010	1
461	20240626	112100	73946000	5000	5000	5000	5000	16
462	20240626	112000	73866000	5000	5000	5000	5000	223
463	20240626	111900	72751000	5000	5000	5000	5000	0
464	20240626	111800	72751000	5000	5000	5000	5000	54
465	20240626	111700	72481000	5000	5000	5000	5000	0
466	20240626	111600	72481000	5000	5000	5000	5000	31
467	20240626	111500	72326000	5010	5010	5010	5010	0
468	20240626	111400	72326000	5010	5010	5010	5010	16
469	20240626	111300	72245840	5010	5010	5010	5010	31
470	20240626	111200	72090530	5010	5010	5010	5010	7
471	20240626	111100	72055460	5010	5010	5010	5010	31
472	20240626	111000	71900150	5000	5000	5000	5000	24
473	20240626	110900	71780150	5000	5000	5000	5000	30
474	20240626	110800	71630150	5000	5010	5010	5000	626
475	20240626	110700	68499550	5000	5000	5000	5000	20
476	20240626	110600	68399550	5000	5010	5020	5000	233
477	20240626	110500	67232700	5020	5020	5020	5020	2
478	20240626	110400	67222660	5010	5010	5010	5010	59
479	20240626	110300	66927070	5000	5000	5000	5000	28
480	20240626	110200	66787070	5010	5010	5010	5010	3
481	20240626	110100	66772040	5020	5020	5020	5020	4
482	20240626	110000	66751960	4995	4995	4995	4995	30
483	20240626	105900	66602110	4995	4995	4995	4995	16
484	20240626	105800	66522190	5020	5020	5020	5020	1
485	20240626	105700	66517170	4995	4995	4995	4995	31
486	20240626	105600	66362325	4990	4990	4990	4990	24
487	20240626	105500	66242565	4990	4990	4990	4990	32
488	20240626	105400	66082885	4995	4995	4995	4995	0
489	20240626	105300	66082885	4995	4995	4995	4995	231
490	20240626	105200	64929040	4995	4995	4995	4995	20
491	20240626	105100	64829140	4995	4995	4995	4995	0
492	20240626	105000	64829140	4995	4995	4995	4995	31
493	20240626	104900	64674295	4995	4995	4995	4995	23
494	20240626	104800	64559410	4995	4995	4995	4995	30
495	20240626	104700	64409560	4995	4995	4995	4995	0
496	20240626	104600	64409560	4995	4995	4995	4995	31
497	20240626	104500	64254715	5000	5000	5000	5000	39
498	20240626	104400	64059715	4990	4995	4995	4990	1109
499	20240626	104300	58525390	5000	5000	5000	5000	17
500	20240626	104200	58440390	5000	5000	5000	5000	95
501	20240626	104100	57965390	5000	5000	5000	5000	48
502	20240626	104000	57725390	5020	5020	5020	5020	10
503	20240626	103900	57675190	5010	5010	5010	5000	79
504	20240626	103800	57279700	5010	5000	5010	5000	20
505	20240626	103700	57179670	5010	5010	5010	5010	2
506	20240626	103600	57169650	5000	5000	5000	5000	0
507	20240626	103500	57169650	5000	4995	5000	4995	39
508	20240626	103400	56974745	4990	4990	4990	4990	59
509	20240626	103300	56680335	4995	4995	4995	4990	21
510	20240626	103200	56575490	4995	4995	4995	4995	1
511	20240626	103100	56570495	4990	4990	4990	4990	36
512	20240626	103000	56390855	4985	4985	4985	4985	46
513	20240626	102900	56161545	4985	4990	4990	4985	1159
514	20240626	102800	50378610	4990	4990	4990	4990	6
515	20240626	102700	50348670	4990	4990	4990	4990	76
516	20240626	102600	49969430	4995	4995	4995	4995	34
517	20240626	102500	49799600	4995	4995	4995	4995	31
518	20240626	102400	49644755	5000	5000	5000	5000	0
519	20240626	102300	49644755	5000	5000	5000	4995	30
520	20240626	102200	49494855	4995	4995	4995	4995	0
521	20240626	102100	49494855	4995	4995	4995	4995	0
522	20240626	102000	49494855	4995	4995	4995	4995	68
523	20240626	101900	49155195	4995	4995	4995	4995	25
524	20240626	101800	49030320	5020	4995	5020	4995	31
525	20240626	101700	48875450	5020	5020	5020	5020	11
526	20240626	101600	48820230	4995	4995	4995	4995	50
527	20240626	101500	48570480	4995	4995	4995	4995	45
528	20240626	101400	48345705	5020	5020	5020	5020	1
529	20240626	101300	48340685	5000	5000	5000	5000	31
530	20240626	101200	48185685	5000	5010	5010	5000	176
531	20240626	101100	47305485	5010	5010	5010	5010	59
532	20240626	101000	47009895	5010	5010	5010	5010	0
533	20240626	100900	47009895	5010	5010	5010	5010	48
534	20240626	100800	46769415	5010	5010	5010	5010	0
535	20240626	100700	46769415	5010	5020	5020	5010	9
536	20240626	100600	46724295	5010	5010	5010	5010	0
537	20240626	100500	46724295	5010	5000	5010	5000	396
538	20240626	100400	44740605	5000	5010	5010	5000	56
539	20240626	100300	44460355	5000	5000	5000	5000	0
540	20240626	100200	44460355	5000	5000	5000	5000	31
541	20240626	100100	44305355	5000	5000	5000	5000	17
542	20240626	100000	44220355	5010	5000	5010	5000	131
543	20240626	095900	43564355	5010	5010	5010	5010	0
544	20240626	095800	43564355	5010	5000	5010	5000	32
545	20240626	095700	43404295	5000	5000	5000	5000	30
546	20240626	095600	43254295	5000	5000	5000	5000	49
547	20240626	095500	43009295	4995	4995	4995	4995	61
548	20240626	095400	42704600	4995	4995	4995	4995	18
549	20240626	095300	42614690	5000	5000	5000	5000	3
550	20240626	095200	42599690	5000	5000	5000	5000	0
551	20240626	095100	42599690	5000	5000	5000	5000	0
552	20240626	095000	42599690	5000	5020	5020	5000	524
553	20240626	094900	39969720	5010	5010	5010	5010	0
554	20240626	094800	39969720	5010	5010	5010	5000	41
555	20240626	094700	39764610	5000	5000	5000	4995	29
556	20240626	094600	39619700	4995	4995	4995	4995	31
557	20240626	094500	39464855	5000	5000	5000	5000	0
558	20240626	094400	39464855	5000	5000	5000	5000	4
559	20240626	094300	39444855	4995	4995	4995	4995	55
560	20240626	094200	39170130	4995	4995	4995	4995	0
561	20240626	094100	39170130	4995	5000	5000	4995	32
562	20240626	094000	39010285	5000	5000	5000	5000	6
563	20240626	093900	38980285	5000	5010	5010	4995	60
564	20240626	093800	38680545	5010	5010	5010	5010	3
565	20240626	093700	38665515	4995	4995	4995	4995	30
566	20240626	093600	38515665	5010	5000	5010	5000	44
567	20240626	093500	38295655	5010	5010	5010	5010	0
568	20240626	093400	38295655	5010	5020	5020	5010	2
569	20240626	093300	38285625	5020	4990	5020	4990	11
570	20240626	093200	38230705	4990	5000	5000	4990	279
571	20240626	093100	36836995	4995	4995	4995	4995	0
572	20240626	093000	36836995	4995	4995	4995	4995	31
573	20240626	092900	36682150	5000	5000	5000	5000	23
574	20240626	092800	36567150	5040	5040	5040	5040	3
575	20240626	092700	36552030	5000	5000	5000	5000	30
576	20240626	092600	36402030	5000	5000	5000	5000	973
577	20240626	092500	31537030	5000	5000	5000	5000	52
578	20240626	092400	31277030	5040	5010	5040	5010	57
579	20240626	092300	30990380	5010	5000	5010	5000	112
580	20240626	092200	30429570	5010	5010	5010	5010	414
581	20240626	092100	28355430	5010	5020	5020	5010	29
582	20240626	092000	28210130	5020	5020	5020	5020	31
583	20240626	091900	28054510	5010	5010	5010	5010	0
584	20240626	091800	28054510	5010	5010	5010	5010	90
585	20240626	091700	27603610	5010	5010	5010	5010	100
586	20240626	091600	27102610	5010	5010	5010	5010	72
587	20240626	091500	26741890	5030	5020	5030	5020	2
588	20240626	091400	26731840	5010	5010	5010	5010	26
589	20240626	091300	26601580	5020	5020	5020	5020	31
590	20240626	091200	26445960	5010	5010	5010	5010	0
591	20240626	091100	26445960	5010	5010	5010	5010	31
592	20240626	091000	26290650	5010	5010	5010	5010	18
593	20240626	090900	26200470	5010	5010	5010	5010	31
594	20240626	090800	26045160	5010	5020	5020	5010	28
595	20240626	090700	25904870	5010	5020	5020	5010	56
596	20240626	090600	25624010	5050	5050	5050	5050	4
597	20240626	090500	25603810	5050	5020	5050	5020	111
598	20240626	090400	25045230	5020	5030	5030	5020	33
599	20240626	090300	24879550	5030	5040	5040	5030	307
600	20240626	090200	23332300	5040	5010	5040	5010	134
601	20240626	090100	22657870	5020	5010	5020	5010	3748
602	20240626	090000	3844910	5020	4970	5020	4970	773