KissMeData/068100/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	192300	332866075	5030	5030	5030	5030	475
3	20240614	192200	332866075	5030	5030	5030	5030	0
4	20240614	192100	332866075	5030	5030	5030	5030	0
5	20240614	192000	332866075	5030	5030	5030	5030	0
6	20240614	191900	332866075	5030	5030	5030	5030	0
7	20240614	191800	332866075	5030	5030	5030	5030	0
8	20240614	191700	332866075	5030	5030	5030	5030	0
9	20240614	191600	332866075	5030	5030	5030	5030	0
10	20240614	191500	332866075	5030	5030	5030	5030	0
11	20240614	191400	332866075	5030	5030	5030	5030	0
12	20240614	191300	332866075	5030	5030	5030	5030	0
13	20240614	191200	332866075	5030	5030	5030	5030	0
14	20240614	191100	332866075	5030	5030	5030	5030	0
15	20240614	191000	332866075	5030	5030	5030	5030	0
16	20240614	190900	332866075	5030	5030	5030	5030	0
17	20240614	190800	332866075	5030	5030	5030	5030	0
18	20240614	190700	332866075	5030	5030	5030	5030	0
19	20240614	190600	332866075	5030	5030	5030	5030	0
20	20240614	190500	332866075	5030	5030	5030	5030	0
21	20240614	190400	332866075	5030	5030	5030	5030	0
22	20240614	190300	332866075	5030	5030	5030	5030	0
23	20240614	190200	332866075	5030	5030	5030	5030	0
24	20240614	190100	332866075	5030	5030	5030	5030	0
25	20240614	190000	332866075	5030	5030	5030	5030	0
26	20240614	185900	332866075	5030	5030	5030	5030	0
27	20240614	185800	332866075	5030	5030	5030	5030	0
28	20240614	185700	332866075	5030	5030	5030	5030	0
29	20240614	185600	332866075	5030	5030	5030	5030	0
30	20240614	185500	332866075	5030	5030	5030	5030	0
31	20240614	185400	332866075	5030	5030	5030	5030	0
32	20240614	185300	332866075	5030	5030	5030	5030	475
33	20240614	185200	332866075	5030	5030	5030	5030	0
34	20240614	185100	332866075	5030	5030	5030	5030	0
35	20240614	185000	332866075	5030	5030	5030	5030	0
36	20240614	184900	332866075	5030	5030	5030	5030	0
37	20240614	184800	332866075	5030	5030	5030	5030	0
38	20240614	184700	332866075	5030	5030	5030	5030	0
39	20240614	184600	332866075	5030	5030	5030	5030	0
40	20240614	184500	332866075	5030	5030	5030	5030	0
41	20240614	184400	332866075	5030	5030	5030	5030	0
42	20240614	184300	332866075	5030	5030	5030	5030	0
43	20240614	184200	332866075	5030	5030	5030	5030	0
44	20240614	184100	332866075	5030	5030	5030	5030	0
45	20240614	184000	332866075	5030	5030	5030	5030	0
46	20240614	183900	332866075	5030	5030	5030	5030	0
47	20240614	183800	332866075	5030	5030	5030	5030	0
48	20240614	183700	332866075	5030	5030	5030	5030	0
49	20240614	183600	332866075	5030	5030	5030	5030	0
50	20240614	183500	332866075	5030	5030	5030	5030	0
51	20240614	183400	332866075	5030	5030	5030	5030	0
52	20240614	183300	332866075	5030	5030	5030	5030	0
53	20240614	183200	332866075	5030	5030	5030	5030	0
54	20240614	183100	332866075	5030	5030	5030	5030	0
55	20240614	183000	332866075	5030	5030	5030	5030	0
56	20240614	182900	332866075	5030	5030	5030	5030	0
57	20240614	182800	332866075	5030	5030	5030	5030	0
58	20240614	182700	332866075	5030	5030	5030	5030	0
59	20240614	182600	332866075	5030	5030	5030	5030	0
60	20240614	182500	332866075	5030	5030	5030	5030	0
61	20240614	182400	332866075	5030	5030	5030	5030	0
62	20240614	182300	332866075	5030	5030	5030	5030	475
63	20240614	182200	332866075	5030	5030	5030	5030	0
64	20240614	182100	332866075	5030	5030	5030	5030	0
65	20240614	182000	332866075	5030	5030	5030	5030	0
66	20240614	181900	332866075	5030	5030	5030	5030	0
67	20240614	181800	332866075	5030	5030	5030	5030	0
68	20240614	181700	332866075	5030	5030	5030	5030	0
69	20240614	181600	332866075	5030	5030	5030	5030	0
70	20240614	181500	332866075	5030	5030	5030	5030	0
71	20240614	181400	332866075	5030	5030	5030	5030	0
72	20240614	181300	332866075	5030	5030	5030	5030	0
73	20240614	181200	332866075	5030	5030	5030	5030	0
74	20240614	181100	332866075	5030	5030	5030	5030	0
75	20240614	181000	332866075	5030	5030	5030	5030	0
76	20240614	180900	332866075	5030	5030	5030	5030	0
77	20240614	180800	332866075	5030	5030	5030	5030	0
78	20240614	180700	332866075	5030	5030	5030	5030	0
79	20240614	180600	332866075	5030	5030	5030	5030	0
80	20240614	180500	332866075	5030	5030	5030	5030	0
81	20240614	180400	332866075	5030	5030	5030	5030	0
82	20240614	180300	332866075	5030	5030	5030	5030	0
83	20240614	180200	332866075	5030	5030	5030	5030	0
84	20240614	180100	332866075	5030	5030	5030	5030	0
85	20240614	180000	332866075	5030	5030	5030	5030	0
86	20240614	175900	332866075	5030	5030	5030	5030	0
87	20240614	175800	332866075	5030	5030	5030	5030	0
88	20240614	175700	332866075	5030	5030	5030	5030	0
89	20240614	175600	332866075	5030	5030	5030	5030	0
90	20240614	175500	332866075	5030	5030	5030	5030	0
91	20240614	175400	332866075	5030	5030	5030	5030	0
92	20240614	175300	332866075	5030	5030	5030	5030	475
93	20240614	175200	332866075	5030	5030	5030	5030	0
94	20240614	175100	332866075	5030	5030	5030	5030	0
95	20240614	175000	332866075	5030	5030	5030	5030	0
96	20240614	174900	332866075	5030	5030	5030	5030	0
97	20240614	174800	332866075	5030	5030	5030	5030	0
98	20240614	174700	332866075	5030	5030	5030	5030	0
99	20240614	174600	332866075	5030	5030	5030	5030	0
100	20240614	174500	332866075	5030	5030	5030	5030	0
101	20240614	174400	332866075	5030	5030	5030	5030	0
102	20240614	174300	332866075	5030	5030	5030	5030	0
103	20240614	174200	332866075	5030	5030	5030	5030	0
104	20240614	174100	332866075	5030	5030	5030	5030	0
105	20240614	174000	332866075	5030	5030	5030	5030	0
106	20240614	173900	332866075	5030	5030	5030	5030	0
107	20240614	173800	332866075	5030	5030	5030	5030	0
108	20240614	173700	332866075	5030	5030	5030	5030	0
109	20240614	173600	332866075	5030	5030	5030	5030	0
110	20240614	173500	332866075	5030	5030	5030	5030	0
111	20240614	173400	332866075	5030	5030	5030	5030	0
112	20240614	173300	332866075	5030	5030	5030	5030	0
113	20240614	173200	332866075	5030	5030	5030	5030	0
114	20240614	173100	332866075	5030	5030	5030	5030	0
115	20240614	173000	332866075	5030	5030	5030	5030	0
116	20240614	172900	332866075	5030	5030	5030	5030	0
117	20240614	172800	332866075	5030	5030	5030	5030	0
118	20240614	172700	332866075	5030	5030	5030	5030	0
119	20240614	172600	332866075	5030	5030	5030	5030	0
120	20240614	172500	332866075	5030	5030	5030	5030	0
121	20240614	172400	332866075	5030	5030	5030	5030	0
122	20240614	172300	332866075	5030	5030	5030	5030	475
123	20240614	172200	332866075	5030	5030	5030	5030	0
124	20240614	172100	332866075	5030	5030	5030	5030	0
125	20240614	172000	332866075	5030	5030	5030	5030	0
126	20240614	171900	332866075	5030	5030	5030	5030	0
127	20240614	171800	332866075	5030	5030	5030	5030	0
128	20240614	171700	332866075	5030	5030	5030	5030	0
129	20240614	171600	332866075	5030	5030	5030	5030	0
130	20240614	171500	332866075	5030	5030	5030	5030	0
131	20240614	171400	332866075	5030	5030	5030	5030	0
132	20240614	171300	332866075	5030	5030	5030	5030	0
133	20240614	171200	332866075	5030	5030	5030	5030	0
134	20240614	171100	332866075	5030	5030	5030	5030	0
135	20240614	171000	332866075	5030	5030	5030	5030	0
136	20240614	170900	332866075	5030	5030	5030	5030	0
137	20240614	170800	332866075	5030	5030	5030	5030	0
138	20240614	170700	332866075	5030	5030	5030	5030	0
139	20240614	170600	332866075	5030	5030	5030	5030	0
140	20240614	170500	332866075	5030	5030	5030	5030	0
141	20240614	170400	332866075	5030	5030	5030	5030	0
142	20240614	170300	332866075	5030	5030	5030	5030	0
143	20240614	170200	332866075	5030	5030	5030	5030	0
144	20240614	170100	332866075	5030	5030	5030	5030	0
145	20240614	170000	332866075	5030	5030	5030	5030	0
146	20240614	165900	332866075	5030	5030	5030	5030	0
147	20240614	165800	332866075	5030	5030	5030	5030	0
148	20240614	165700	332866075	5030	5030	5030	5030	0
149	20240614	165600	332866075	5030	5030	5030	5030	0
150	20240614	165500	332866075	5030	5030	5030	5030	0
151	20240614	165400	332866075	5030	5030	5030	5030	0
152	20240614	165300	332866075	5030	5030	5030	5030	475
153	20240614	165200	332866075	5030	5030	5030	5030	0
154	20240614	165100	332866075	5030	5030	5030	5030	0
155	20240614	165000	332866075	5030	5030	5030	5030	0
156	20240614	164900	332866075	5030	5030	5030	5030	0
157	20240614	164800	332866075	5030	5030	5030	5030	0
158	20240614	164700	332866075	5030	5030	5030	5030	0
159	20240614	164600	332866075	5030	5030	5030	5030	0
160	20240614	164500	332866075	5030	5030	5030	5030	0
161	20240614	164400	332866075	5030	5030	5030	5030	0
162	20240614	164300	332866075	5030	5030	5030	5030	0
163	20240614	164200	332866075	5030	5030	5030	5030	0
164	20240614	164100	332866075	5030	5030	5030	5030	0
165	20240614	164000	332866075	5030	5030	5030	5030	0
166	20240614	163900	332866075	5030	5030	5030	5030	0
167	20240614	163800	332866075	5030	5030	5030	5030	0
168	20240614	163700	332866075	5030	5030	5030	5030	0
169	20240614	163600	332866075	5030	5030	5030	5030	0
170	20240614	163500	332866075	5030	5030	5030	5030	0
171	20240614	163400	332866075	5030	5030	5030	5030	0
172	20240614	163300	332866075	5030	5030	5030	5030	0
173	20240614	163200	332866075	5030	5030	5030	5030	0
174	20240614	163100	332866075	5030	5030	5030	5030	0
175	20240614	163000	332866075	5030	5030	5030	5030	0
176	20240614	162900	332866075	5030	5030	5030	5030	0
177	20240614	162800	332866075	5030	5030	5030	5030	0
178	20240614	162700	332866075	5030	5030	5030	5030	0
179	20240614	162600	332866075	5030	5030	5030	5030	0
180	20240614	162500	332866075	5030	5030	5030	5030	0
181	20240614	162400	332866075	5030	5030	5030	5030	0
182	20240614	162300	332866075	5030	5030	5030	5030	475
183	20240614	162200	332866075	5030	5030	5030	5030	0
184	20240614	162100	332866075	5030	5030	5030	5030	0
185	20240614	162000	332866075	5030	5030	5030	5030	0
186	20240614	161900	332866075	5030	5030	5030	5030	0
187	20240614	161800	332866075	5030	5030	5030	5030	0
188	20240614	161700	332866075	5030	5030	5030	5030	0
189	20240614	161600	332866075	5030	5030	5030	5030	0
190	20240614	161500	332866075	5030	5030	5030	5030	0
191	20240614	161400	332866075	5030	5030	5030	5030	0
192	20240614	161300	332866075	5030	5030	5030	5030	0
193	20240614	161200	332866075	5030	5030	5030	5030	0
194	20240614	161100	332866075	5030	5030	5030	5030	0
195	20240614	161000	332866075	5030	5030	5030	5030	0
196	20240614	160900	332866075	5030	5030	5030	5030	0
197	20240614	160800	332866075	5030	5030	5030	5030	0
198	20240614	160700	332866075	5030	5030	5030	5030	0
199	20240614	160600	332866075	5030	5030	5030	5030	0
200	20240614	160500	332866075	5030	5030	5030	5030	0
201	20240614	160400	332866075	5030	5030	5030	5030	0
202	20240614	160300	332866075	5030	5030	5030	5030	0
203	20240614	160200	332866075	5030	5030	5030	5030	0
204	20240614	160100	332866075	5030	5030	5030	5030	0
205	20240614	160000	332866075	5030	5030	5030	5030	0
206	20240614	155900	332866075	5030	5030	5030	5030	0
207	20240614	155800	332866075	5030	5030	5030	5030	0
208	20240614	155700	332866075	5030	5030	5030	5030	0
209	20240614	155600	332866075	5030	5030	5030	5030	0
210	20240614	155500	332866075	5030	5030	5030	5030	0
211	20240614	155400	332866075	5030	5030	5030	5030	0
212	20240614	155300	332866075	5030	5030	5030	5030	475
213	20240614	155200	332866075	5030	5030	5030	5030	0
214	20240614	155100	332866075	5030	5030	5030	5030	0
215	20240614	155000	332866075	5030	5030	5030	5030	0
216	20240614	154900	332866075	5030	5030	5030	5030	0
217	20240614	154800	332866075	5030	5030	5030	5030	0
218	20240614	154700	332866075	5030	5030	5030	5030	0
219	20240614	154600	332866075	5030	5030	5030	5030	0
220	20240614	154500	332866075	5030	5030	5030	5030	0
221	20240614	154400	332866075	5030	5030	5030	5030	0
222	20240614	154300	332866075	5030	5030	5030	5030	0
223	20240614	154200	332866075	5030	5030	5030	5030	0
224	20240614	154100	332866075	5030	5030	5030	5030	0
225	20240614	154000	332866075	5030	5030	5030	5030	0
226	20240614	153900	332866075	5030	5030	5030	5030	0
227	20240614	153800	332866075	5030	5030	5030	5030	0
228	20240614	153700	332866075	5030	5030	5030	5030	0
229	20240614	153600	332866075	5030	5030	5030	5030	0
230	20240614	153500	332866075	5030	5030	5030	5030	0
231	20240614	153400	332866075	5030	5030	5030	5030	0
232	20240614	153300	332866075	5030	5030	5030	5030	0
233	20240614	153200	332866075	5030	5030	5030	5030	0
234	20240614	153100	332866075	5030	5030	5030	5030	0
235	20240614	153000	332866075	5030	5030	5030	5030	475
236	20240614	152900	330476825	5010	5010	5010	5010	0
237	20240614	152800	330476825	5010	5010	5010	5010	0
238	20240614	152700	330476825	5010	5010	5010	5010	0
239	20240614	152600	330476825	5010	5010	5010	5010	0
240	20240614	152500	330476825	5010	5010	5010	5010	0
241	20240614	152400	330476825	5010	5010	5010	5010	0
242	20240614	152300	330476825	5010	5010	5010	5010	0
243	20240614	152200	330476825	5010	5010	5010	5010	0
244	20240614	152100	330476825	5010	5010	5010	5010	0
245	20240614	152000	330476825	5010	5010	5010	5010	0
246	20240614	151900	330476825	5010	5010	5010	5010	107
247	20240614	151800	329940755	5000	5010	5010	5000	974
248	20240614	151700	325070735	5010	5020	5020	5010	59
249	20240614	151600	324775055	5030	5020	5030	5020	10
250	20240614	151500	324724845	5020	5020	5020	5020	53
251	20240614	151400	324458785	5020	5020	5040	5020	148
252	20240614	151300	323715805	5020	5010	5020	5000	1639
253	20240614	151200	315495295	5000	4995	5000	4995	1276
254	20240614	151100	309118785	4990	4990	4990	4990	15
255	20240614	151000	309043935	4990	4990	4990	4990	15
256	20240614	150900	308969085	4990	4990	4995	4990	739
257	20240614	150800	305279935	4990	4990	4990	4990	188
258	20240614	150700	304341815	4995	4990	4995	4990	6
259	20240614	150600	304311870	4995	4995	4995	4995	1
260	20240614	150500	304306875	4990	4995	4995	4990	8
261	20240614	150400	304266930	4995	4995	4995	4995	0
262	20240614	150300	304266930	4995	4990	4995	4990	509
263	20240614	150200	301724520	4995	4995	4995	4995	20
264	20240614	150100	301624620	4995	4995	4995	4995	0
265	20240614	150000	301624620	4995	4990	4995	4990	19
266	20240614	145900	301529760	4990	5000	5000	4990	55
267	20240614	145800	301254910	5000	4995	5000	4995	2016
268	20240614	145700	291177995	4990	4990	4990	4990	4
269	20240614	145600	291158035	4990	4990	4990	4990	0
270	20240614	145500	291158035	4990	4990	4990	4990	5
271	20240614	145400	291133085	4990	4990	4990	4990	4
272	20240614	145300	291113125	4990	4990	4990	4990	0
273	20240614	145200	291113125	4990	4990	4990	4990	4
274	20240614	145100	291093165	4990	4990	4990	4990	5
275	20240614	145000	291068215	4990	4990	4990	4990	0
276	20240614	144900	291068215	4990	4990	4990	4990	3
277	20240614	144800	291053245	4990	4985	4990	4985	534
278	20240614	144700	288388605	4985	4985	4985	4985	0
279	20240614	144600	288388605	4985	4985	4985	4985	4
280	20240614	144500	288368665	4990	4990	4990	4990	1
281	20240614	144400	288363675	4985	4985	4985	4985	6
282	20240614	144300	288333765	4985	4985	4985	4985	4
283	20240614	144200	288313825	4990	4990	4990	4990	0
284	20240614	144100	288313825	4990	4985	4990	4985	19
285	20240614	144000	288219060	4990	4990	4990	4990	0
286	20240614	143900	288219060	4990	4990	4990	4990	100
287	20240614	143800	287720060	4985	4985	4985	4985	4
288	20240614	143700	287700120	4980	4980	4980	4980	5
289	20240614	143600	287675220	4990	4990	4990	4990	20
290	20240614	143500	287575420	4980	4980	4980	4980	219
291	20240614	143400	286484800	4980	4980	4980	4980	0
292	20240614	143300	286484800	4980	4980	4980	4980	5
293	20240614	143200	286459900	4980	4980	4980	4980	3
294	20240614	143100	286444960	4990	4990	4990	4990	2
295	20240614	143000	286434980	4980	4980	4980	4980	4
296	20240614	142900	286415060	4980	4980	4980	4980	5
297	20240614	142800	286390160	4980	4980	4980	4980	0
298	20240614	142700	286390160	4980	4980	4980	4980	4
299	20240614	142600	286370240	4980	4980	4980	4980	0
300	20240614	142500	286370240	4980	4980	4980	4980	105
301	20240614	142400	285847340	4980	4980	4980	4980	401
302	20240614	142300	283850360	4975	4975	4975	4975	0
303	20240614	142200	283850360	4975	4975	4975	4975	5
304	20240614	142100	283825485	4975	4975	4975	4975	4
305	20240614	142000	283805585	4975	4975	4975	4975	200
306	20240614	141900	282810585	4975	4975	4975	4975	200
307	20240614	141800	281815585	4975	4980	4980	4975	23
308	20240614	141700	281701060	4975	4975	4975	4975	222
309	20240614	141600	280596610	4975	4975	4975	4975	4
310	20240614	141500	280576710	4980	4980	4980	4980	7
311	20240614	141400	280541850	4975	4975	4975	4975	35
312	20240614	141300	280367725	4975	4975	4975	4975	4
313	20240614	141200	280347825	4975	4975	4975	4975	0
314	20240614	141100	280347825	4975	4975	4975	4975	5
315	20240614	141000	280322950	4975	4975	4975	4975	4
316	20240614	140900	280303050	4975	4975	4975	4975	5
317	20240614	140800	280278175	4975	4975	4975	4975	0
318	20240614	140700	280278175	4975	4960	4975	4960	1007
319	20240614	140600	275271815	4960	4960	4960	4960	0
320	20240614	140500	275271815	4960	4960	4960	4955	75
321	20240614	140400	274899935	4960	4960	4960	4960	101
322	20240614	140300	274398975	4955	4955	4955	4955	15
323	20240614	140200	274324650	4955	4955	4955	4955	3
324	20240614	140100	274309785	4955	4955	4955	4955	0
325	20240614	140000	274309785	4955	4960	4960	4955	486
326	20240614	135900	271899815	4960	4960	4960	4960	1060
327	20240614	135800	266642215	4965	4965	4965	4965	0
328	20240614	135700	266642215	4965	4965	4965	4965	0
329	20240614	135600	266642215	4965	4965	4965	4965	37
330	20240614	135500	266458510	4965	4965	4965	4965	0
331	20240614	135400	266458510	4965	4965	4965	4965	14
332	20240614	135300	266389000	4965	4965	4965	4965	0
333	20240614	135200	266389000	4965	4965	4965	4965	5
334	20240614	135100	266364175	4970	4965	4970	4965	299
335	20240614	135000	264879390	4970	4970	4970	4970	62
336	20240614	134900	264571250	4970	4970	4970	4970	741
337	20240614	134800	260888480	4970	4975	4975	4970	1650
338	20240614	134700	252684775	4975	4975	4975	4975	70
339	20240614	134600	252336525	4975	4980	4980	4975	1194
340	20240614	134500	246391785	4980	4980	4980	4980	927
341	20240614	134400	241775325	4980	4980	4980	4980	0
342	20240614	134300	241775325	4980	4980	4980	4980	0
343	20240614	134200	241775325	4980	4980	4980	4980	4
344	20240614	134100	241755405	4980	4980	4980	4980	5
345	20240614	134000	241730505	4985	4980	4985	4980	204
346	20240614	133900	240713585	4980	4980	4980	4980	0
347	20240614	133800	240713585	4980	4980	4980	4980	5
348	20240614	133700	240688685	4980	4980	4980	4980	9
349	20240614	133600	240643865	4980	4980	4980	4980	0
350	20240614	133500	240643865	4980	4980	4980	4980	115
351	20240614	133400	240071165	4980	4980	4980	4980	5
352	20240614	133300	240046265	4980	4980	4980	4980	305
353	20240614	133200	238527365	4980	4980	4980	4980	78
354	20240614	133100	238138925	4980	4980	4980	4980	9
355	20240614	133000	238094105	4980	5000	5000	4980	23
356	20240614	132900	237979125	4990	4980	4990	4980	14
357	20240614	132800	237909395	4990	4980	4990	4980	8
358	20240614	132700	237869535	4980	4980	4980	4980	0
359	20240614	132600	237869535	4980	4980	4980	4980	9
360	20240614	132500	237824715	4980	4980	4980	4980	0
361	20240614	132400	237824715	4980	4980	4980	4980	600
362	20240614	132300	234836715	4980	4980	4980	4980	4
363	20240614	132200	234816795	4980	4980	4980	4980	5
364	20240614	132100	234791895	4980	4980	4980	4980	0
365	20240614	132000	234791895	4980	4980	4980	4980	4
366	20240614	131900	234771975	4980	4980	4980	4980	258
367	20240614	131800	233487135	4980	4980	4980	4980	4
368	20240614	131700	233467215	4980	4980	4980	4980	0
369	20240614	131600	233467215	4980	4980	4980	4980	0
370	20240614	131500	233467215	4980	4985	4985	4980	885
371	20240614	131400	229057540	4985	4985	4985	4985	0
372	20240614	131300	229057540	4985	4985	4985	4985	0
373	20240614	131200	229057540	4985	4985	4985	4985	87
374	20240614	131100	228623845	4985	4985	4985	4985	5
375	20240614	131000	228598920	4990	4990	4990	4990	0
376	20240614	130900	228598920	4990	5010	5010	4990	13
377	20240614	130800	228533810	5020	4990	5020	4990	200
378	20240614	130700	227533130	4985	4985	4985	4985	9
379	20240614	130600	227488265	4985	4985	4985	4985	55
380	20240614	130500	227214090	4985	4985	4985	4985	70
381	20240614	130400	226865140	4985	4985	4985	4985	9
382	20240614	130300	226820275	4990	4990	4990	4990	0
383	20240614	130200	226820275	4990	4990	4990	4990	0
384	20240614	130100	226820275	4990	4985	4990	4980	10
385	20240614	130000	226770435	4985	4990	4990	4985	5
386	20240614	125900	226745490	4980	4980	4980	4980	2
387	20240614	125800	226735530	4980	4980	4980	4980	3
388	20240614	125700	226720590	4980	4980	4980	4980	0
389	20240614	125600	226720590	4980	4980	4980	4980	5
390	20240614	125500	226695690	4980	4980	4980	4980	53
391	20240614	125400	226431750	4980	4980	4980	4980	1
392	20240614	125300	226426770	4980	4980	4980	4980	9
393	20240614	125200	226381950	4985	4985	4985	4985	44
394	20240614	125100	226162610	4985	4985	4985	4985	0
395	20240614	125000	226162610	4985	4985	4985	4985	9
396	20240614	124900	226117745	4990	4995	4995	4990	52
397	20240614	124800	225858255	4995	4995	4995	4995	52
398	20240614	124700	225598515	4995	4995	4995	4995	165
399	20240614	124600	224774340	4995	4995	4995	4995	0
400	20240614	124500	224774340	4995	4995	4995	4995	55
401	20240614	124400	224499615	4995	4995	4995	4995	4
402	20240614	124300	224479635	4995	4995	4995	4995	0
403	20240614	124200	224479635	4995	4995	4995	4995	103
404	20240614	124100	223965150	4995	4995	4995	4995	5
405	20240614	124000	223940175	4995	4995	4995	4995	0
406	20240614	123900	223940175	4995	4995	4995	4995	9
407	20240614	123800	223895220	5020	5020	5020	5020	0
408	20240614	123700	223895220	5020	5000	5020	5000	4
409	20240614	123600	223875200	5000	5000	5000	5000	1
410	20240614	123500	223870200	4995	4995	4995	4995	115
411	20240614	123400	223295775	4995	4985	4995	4985	545
412	20240614	123300	220573770	4985	4985	4985	4985	2
413	20240614	123200	220563800	4980	4980	4980	4980	0
414	20240614	123100	220563800	4980	4980	4980	4980	19
415	20240614	123000	220469180	4980	4980	4980	4980	5
416	20240614	122900	220444280	4980	4980	4980	4980	0
417	20240614	122800	220444280	4980	4980	4980	4980	4
418	20240614	122700	220424360	4980	4980	4980	4980	485
419	20240614	122600	218009060	4980	4980	4980	4980	1554
420	20240614	122500	210270140	4980	4985	4985	4980	14
421	20240614	122400	210200365	4985	4985	4985	4985	1000
422	20240614	122300	205215365	4985	4985	4985	4985	5
423	20240614	122200	205190440	4985	4985	4985	4985	4
424	20240614	122100	205170500	4985	4985	4985	4985	0
425	20240614	122000	205170500	4985	4985	4990	4985	9
426	20240614	121900	205125630	4990	4990	4990	4990	280
427	20240614	121800	203728430	4995	4995	4995	4995	0
428	20240614	121700	203728430	4995	4995	4995	4995	18
429	20240614	121600	203638520	4995	5010	5010	4995	4
430	20240614	121500	203618510	4995	4995	4995	4995	4
431	20240614	121400	203598530	4995	4995	4995	4995	4
432	20240614	121300	203578550	4995	4995	4995	4995	1305
433	20240614	121200	197060075	4995	4995	4995	4995	4
434	20240614	121100	197040095	4995	4995	4995	4995	4
435	20240614	121000	197020115	4995	4995	4995	4995	0
436	20240614	120900	197020115	4995	4995	4995	4995	0
437	20240614	120800	197020115	4995	4995	4995	4995	11
438	20240614	120700	196965170	5000	5000	5000	5000	0
439	20240614	120600	196965170	5000	5000	5000	5000	1
440	20240614	120500	196960170	4995	5010	5010	4995	5
441	20240614	120400	196935180	5020	5020	5020	5020	5
442	20240614	120300	196910080	5020	4995	5020	4995	5
443	20240614	120200	196885080	4995	4995	4995	4995	0
444	20240614	120100	196885080	4995	4995	4995	4995	5
445	20240614	120000	196860105	4995	4995	4995	4995	4
446	20240614	115900	196840125	4995	4995	4995	4995	0
447	20240614	115800	196840125	4995	4995	4995	4995	0
448	20240614	115700	196840125	4995	4995	4995	4995	10
449	20240614	115600	196790175	4995	4995	4995	4995	0
450	20240614	115500	196790175	4995	4995	4995	4995	4
451	20240614	115400	196770195	4995	4995	4995	4995	5
452	20240614	115300	196745220	5020	5020	5020	5020	1
453	20240614	115200	196740200	4995	4995	4995	4995	8
454	20240614	115100	196700240	4995	4995	4995	4995	62
455	20240614	115000	196390550	4995	4995	4995	4995	0
456	20240614	114900	196390550	4995	4995	4995	4995	9
457	20240614	114800	196345595	5020	5020	5020	5020	68
458	20240614	114700	196004235	5020	4995	5020	4995	6
459	20240614	114600	195974240	4995	5020	5020	4995	5
460	20240614	114500	195949240	5020	5020	5020	5020	264
461	20240614	114400	194623960	4995	4995	4995	4995	4
462	20240614	114300	194603980	5000	5000	5000	5000	35
463	20240614	114200	194428980	4995	4995	4995	4995	5
464	20240614	114100	194404005	5000	5000	5000	5000	1
465	20240614	114000	194399005	5020	5020	5020	5020	0
466	20240614	113900	194399005	5020	5020	5020	5020	1
467	20240614	113800	194393985	5000	5000	5000	5000	9
468	20240614	113700	194348985	5020	5020	5020	5020	0
469	20240614	113600	194348985	5020	5010	5020	5010	216
470	20240614	113500	193266815	5010	4990	5010	4990	882
471	20240614	113400	188854445	4990	4990	4990	4990	0
472	20240614	113300	188854445	4990	4990	4990	4990	321
473	20240614	113200	187252655	4990	4990	4990	4990	1
474	20240614	113100	187247665	4985	4985	4985	4985	6
475	20240614	113000	187217755	4985	4985	4985	4985	44
476	20240614	112900	186998415	4985	4985	4985	4985	0
477	20240614	112800	186998415	4985	4985	4985	4985	0
478	20240614	112700	186998415	4985	4990	4990	4985	46
479	20240614	112600	186768920	4990	4990	4990	4990	14
480	20240614	112500	186699060	4990	4990	4990	4990	0
481	20240614	112400	186699060	4990	4990	4990	4990	44
482	20240614	112300	186479500	4990	4990	4990	4990	11
483	20240614	112200	186424610	4990	4990	4990	4990	34
484	20240614	112100	186254950	4990	4990	4990	4990	3
485	20240614	112000	186239980	4990	4990	4990	4990	85
486	20240614	111900	185815830	4990	5000	5000	4990	104
487	20240614	111800	185295870	5000	5000	5000	5000	20
488	20240614	111700	185195870	4985	4985	4985	4985	1
489	20240614	111600	185190885	4980	4980	4980	4980	9
490	20240614	111500	185146065	4975	4975	4975	4975	0
491	20240614	111400	185146065	4975	4975	4975	4975	0
492	20240614	111300	185146065	4975	4975	4975	4975	4
493	20240614	111200	185126165	4975	4975	4975	4975	5
494	20240614	111100	185101290	4975	4975	4975	4975	35
495	20240614	111000	184927165	4975	4975	4975	4975	4
496	20240614	110900	184907265	4975	4985	5000	4975	35
497	20240614	110800	184733065	4985	4970	4985	4970	205
498	20240614	110700	183711200	4970	4970	4970	4970	0
499	20240614	110600	183711200	4970	4970	4970	4970	0
500	20240614	110500	183711200	4970	4970	4970	4970	8
501	20240614	110400	183671440	4985	4985	4985	4985	10
502	20240614	110300	183621590	4985	4970	4985	4970	330
503	20240614	110200	181981475	4970	4970	4970	4970	4
504	20240614	110100	181961595	4970	4970	4970	4970	5
505	20240614	110000	181936745	4970	4970	4970	4970	0
506	20240614	105900	181936745	4970	4975	4975	4970	518
507	20240614	105800	179359715	4975	4975	4975	4975	5
508	20240614	105700	179334840	4975	4975	4975	4975	4
509	20240614	105600	179314940	4975	4975	4975	4975	332
510	20240614	105500	177663240	4975	4980	4980	4975	2
511	20240614	105400	177653285	5000	5000	5000	4975	6
512	20240614	105300	177623385	4975	4975	4975	4975	0
513	20240614	105200	177623385	4975	4970	4975	4970	128
514	20240614	105100	176987085	4960	4960	4960	4960	4
515	20240614	105000	176967245	4960	4960	4960	4960	74
516	20240614	104900	176600205	4960	4960	4960	4960	100
517	20240614	104800	176104205	4955	4960	4960	4955	33
518	20240614	104700	175940540	4955	4955	4955	4955	4
519	20240614	104600	175920720	4955	4955	4955	4955	4
520	20240614	104500	175900900	4960	4960	4960	4960	1
521	20240614	104400	175895940	4955	4955	4955	4955	0
522	20240614	104300	175895940	4955	4955	4955	4955	209
523	20240614	104200	174860345	4955	4955	4955	4955	200
524	20240614	104100	173869345	4955	4955	4955	4955	0
525	20240614	104000	173869345	4955	4955	4955	4955	4
526	20240614	103900	173849525	4955	4955	4955	4955	5
527	20240614	103800	173824750	4955	4960	4960	4955	600
528	20240614	103700	170851720	4960	4960	4960	4960	4
529	20240614	103600	170831880	4960	4960	4960	4955	566
530	20240614	103500	168025720	4960	4960	4960	4960	121
531	20240614	103400	167425560	4960	4960	4960	4960	4
532	20240614	103300	167405720	4975	4960	4975	4960	392
533	20240614	103200	165461385	4955	4955	4955	4955	8
534	20240614	103100	165421745	4975	4975	4975	4975	0
535	20240614	103000	165421745	4975	4975	4975	4975	1111
536	20240614	102900	159894520	4955	4955	4955	4955	4
537	20240614	102800	159874700	4975	4955	4975	4955	6
538	20240614	102700	159844950	4955	4955	4955	4955	0
539	20240614	102600	159844950	4955	4960	4960	4955	365
540	20240614	102500	158034570	4965	4975	4975	4965	206
541	20240614	102400	157011270	4960	4960	4960	4960	6
542	20240614	102300	156981510	4960	4960	4960	4960	4
543	20240614	102200	156961670	4960	4970	4970	4960	1556
544	20240614	102100	149233910	4965	4975	4975	4965	964
545	20240614	102000	144442955	4975	4975	4975	4975	0
546	20240614	101900	144442955	4975	4975	4975	4975	0
547	20240614	101800	144442955	4975	4990	4995	4975	331
548	20240614	101700	142795255	5000	5000	5000	5000	1
549	20240614	101600	142790255	4975	4980	4980	4975	42
550	20240614	101500	142581205	4975	5000	5000	4975	4
551	20240614	101400	142561280	4975	4975	4975	4975	283
552	20240614	101300	141153355	4975	4980	4980	4975	750
553	20240614	101200	137421105	4975	4975	4980	4975	29
554	20240614	101100	137276820	4980	4980	4980	4980	0
555	20240614	101000	137276820	4980	4980	4980	4980	43
556	20240614	100900	137062680	4980	4980	4980	4980	0
557	20240614	100800	137062680	4980	4980	4980	4980	42
558	20240614	100700	136853520	4980	4985	4985	4980	4
559	20240614	100600	136833595	4995	4995	4995	4995	1
560	20240614	100500	136828600	5000	5000	5000	5000	119
561	20240614	100400	136233600	5000	4980	5000	4980	5
562	20240614	100300	136208680	5010	5010	5010	5010	11
563	20240614	100200	136153570	5010	4975	5010	4975	8
564	20240614	100100	136113665	4975	4980	4980	4975	7
565	20240614	100000	136078820	4990	4985	4990	4975	61
566	20240614	095900	135775030	4980	4980	4980	4980	4
567	20240614	095800	135755110	5020	4980	5020	4980	101
568	20240614	095700	135252050	4980	4980	4980	4980	83
569	20240614	095600	134838710	4980	4975	4980	4975	402
570	20240614	095500	132838740	4970	4965	4970	4965	344
571	20240614	095400	131129505	4965	4965	4965	4965	10
572	20240614	095300	131079855	4960	4950	4960	4950	64
573	20240614	095200	130762775	4955	4955	4955	4955	13
574	20240614	095100	130698360	4955	4955	4960	4955	837
575	20240614	095000	126550775	4955	4960	4960	4955	326
576	20240614	094900	124935435	4960	4965	4965	4955	3543
577	20240614	094800	107361150	4965	4965	4975	4960	2110
578	20240614	094700	96890930	4965	4975	4990	4965	1244
579	20240614	094600	90705065	4980	4980	4980	4980	105
580	20240614	094500	90182165	4990	4980	4990	4980	665
581	20240614	094400	86870375	4985	4990	4990	4985	222
582	20240614	094300	85763595	5010	5010	5010	5010	1
583	20240614	094200	85758585	4990	4990	4990	4990	4
584	20240614	094100	85738625	4980	4980	4980	4980	0
585	20240614	094000	85738625	4980	4975	4980	4975	389
586	20240614	093900	83803345	4975	4965	4975	4965	5
587	20240614	093800	83778510	4960	4975	4975	4960	1035
588	20240614	093700	78634485	4975	4980	4980	4975	994
589	20240614	093600	73688115	4980	4980	4980	4980	97
590	20240614	093500	73205055	4980	4995	4995	4980	718
591	20240614	093400	69628815	4985	4990	4990	4980	1190
592	20240614	093300	63698465	5010	5010	5020	4980	2420
593	20240614	093200	51621060	5010	5010	5010	5010	493
594	20240614	093100	49151130	5010	5010	5010	5010	37
595	20240614	093000	48965760	5010	5010	5010	5010	0
596	20240614	092900	48965760	5010	5010	5010	5010	13
597	20240614	092800	48900630	5010	5010	5010	5000	1342
598	20240614	092700	42182720	5010	5010	5010	5010	291
599	20240614	092600	40724810	5020	5020	5020	5010	308
600	20240614	092500	39181590	5020	5020	5020	5020	93
601	20240614	092400	38714730	5020	5020	5020	5010	1210
602	20240614	092300	32644240	5020	5020	5020	5020	4
603	20240614	092200	32624160	5030	5040	5040	5030	1452
604	20240614	092100	25318590	5040	5030	5040	5030	30
605	20240614	092000	25167450	5040	5040	5040	5030	329
606	20240614	091900	23509330	5040	5040	5040	5040	181
607	20240614	091800	22597090	5040	5040	5040	5040	5
608	20240614	091700	22571890	5040	5040	5040	5040	265
609	20240614	091600	21236290	5040	5040	5040	5040	0
610	20240614	091500	21236290	5040	5040	5040	5040	1
611	20240614	091400	21231250	5040	5040	5040	5040	62
612	20240614	091300	20918770	5040	5050	5060	5040	1189
613	20240614	091200	14911660	5050	5050	5060	5050	528
614	20240614	091100	12245210	5060	5060	5060	5060	273
615	20240614	091000	10863830	5070	5090	5090	5070	18
616	20240614	090900	10772530	5090	5090	5090	5090	1
617	20240614	090800	10767440	5060	5060	5060	5060	0
618	20240614	090700	10767440	5060	5060	5060	5060	0
619	20240614	090600	10767440	5060	5060	5060	5060	0
620	20240614	090500	10767440	5060	5110	5110	5060	1320
621	20240614	090400	4062140	5120	5120	5120	5120	0
622	20240614	090300	4062140	5120	5130	5130	5120	101
623	20240614	090200	3545010	5080	5080	5080	5080	33
624	20240614	090100	3377370	5090	5090	5090	5090	0
625	20240614	090000	3377370	5090	5080	5090	5080	664