KissMeData/014280/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	190100	159045055	4970	4970	4970	4970	4674
3	20240628	190000	159045055	4970	4970	4970	4970	0
4	20240628	185900	159045055	4970	4970	4970	4970	0
5	20240628	185800	159045055	4970	4970	4970	4970	0
6	20240628	185700	159045055	4970	4970	4970	4970	0
7	20240628	185600	159045055	4970	4970	4970	4970	0
8	20240628	185500	159045055	4970	4970	4970	4970	0
9	20240628	185400	159045055	4970	4970	4970	4970	0
10	20240628	185300	159045055	4970	4970	4970	4970	0
11	20240628	185200	159045055	4970	4970	4970	4970	0
12	20240628	185100	159045055	4970	4970	4970	4970	0
13	20240628	185000	159045055	4970	4970	4970	4970	0
14	20240628	184900	159045055	4970	4970	4970	4970	0
15	20240628	184800	159045055	4970	4970	4970	4970	0
16	20240628	184700	159045055	4970	4970	4970	4970	0
17	20240628	184600	159045055	4970	4970	4970	4970	0
18	20240628	184500	159045055	4970	4970	4970	4970	0
19	20240628	184400	159045055	4970	4970	4970	4970	0
20	20240628	184300	159045055	4970	4970	4970	4970	0
21	20240628	184200	159045055	4970	4970	4970	4970	0
22	20240628	184100	159045055	4970	4970	4970	4970	0
23	20240628	184000	159045055	4970	4970	4970	4970	0
24	20240628	183900	159045055	4970	4970	4970	4970	0
25	20240628	183800	159045055	4970	4970	4970	4970	0
26	20240628	183700	159045055	4970	4970	4970	4970	0
27	20240628	183600	159045055	4970	4970	4970	4970	0
28	20240628	183500	159045055	4970	4970	4970	4970	0
29	20240628	183400	159045055	4970	4970	4970	4970	0
30	20240628	183300	159045055	4970	4970	4970	4970	0
31	20240628	183200	159045055	4970	4970	4970	4970	0
32	20240628	183100	159045055	4970	4970	4970	4970	4674
33	20240628	183000	159045055	4970	4970	4970	4970	0
34	20240628	182900	159045055	4970	4970	4970	4970	0
35	20240628	182800	159045055	4970	4970	4970	4970	0
36	20240628	182700	159045055	4970	4970	4970	4970	0
37	20240628	182600	159045055	4970	4970	4970	4970	0
38	20240628	182500	159045055	4970	4970	4970	4970	0
39	20240628	182400	159045055	4970	4970	4970	4970	0
40	20240628	182300	159045055	4970	4970	4970	4970	0
41	20240628	182200	159045055	4970	4970	4970	4970	0
42	20240628	182100	159045055	4970	4970	4970	4970	0
43	20240628	182000	159045055	4970	4970	4970	4970	0
44	20240628	181900	159045055	4970	4970	4970	4970	0
45	20240628	181800	159045055	4970	4970	4970	4970	0
46	20240628	181700	159045055	4970	4970	4970	4970	0
47	20240628	181600	159045055	4970	4970	4970	4970	0
48	20240628	181500	159045055	4970	4970	4970	4970	0
49	20240628	181400	159045055	4970	4970	4970	4970	0
50	20240628	181300	159045055	4970	4970	4970	4970	0
51	20240628	181200	159045055	4970	4970	4970	4970	0
52	20240628	181100	159045055	4970	4970	4970	4970	0
53	20240628	181000	159045055	4970	4970	4970	4970	0
54	20240628	180900	159045055	4970	4970	4970	4970	0
55	20240628	180800	159045055	4970	4970	4970	4970	0
56	20240628	180700	159045055	4970	4970	4970	4970	0
57	20240628	180600	159045055	4970	4970	4970	4970	0
58	20240628	180500	159045055	4970	4970	4970	4970	0
59	20240628	180400	159045055	4970	4970	4970	4970	0
60	20240628	180300	159045055	4970	4970	4970	4970	0
61	20240628	180200	159045055	4970	4970	4970	4970	0
62	20240628	180100	159045055	4970	4970	4970	4970	4674
63	20240628	180000	159045055	4970	4970	4970	4970	0
64	20240628	175900	159045055	4970	4970	4970	4970	0
65	20240628	175800	159045055	4970	4970	4970	4970	0
66	20240628	175700	159045055	4970	4970	4970	4970	0
67	20240628	175600	159045055	4970	4970	4970	4970	0
68	20240628	175500	159045055	4970	4970	4970	4970	0
69	20240628	175400	159045055	4970	4970	4970	4970	0
70	20240628	175300	159045055	4970	4970	4970	4970	0
71	20240628	175200	159045055	4970	4970	4970	4970	0
72	20240628	175100	159045055	4970	4970	4970	4970	0
73	20240628	175000	159045055	4970	4970	4970	4970	0
74	20240628	174900	159045055	4970	4970	4970	4970	0
75	20240628	174800	159045055	4970	4970	4970	4970	0
76	20240628	174700	159045055	4970	4970	4970	4970	0
77	20240628	174600	159045055	4970	4970	4970	4970	0
78	20240628	174500	159045055	4970	4970	4970	4970	0
79	20240628	174400	159045055	4970	4970	4970	4970	0
80	20240628	174300	159045055	4970	4970	4970	4970	0
81	20240628	174200	159045055	4970	4970	4970	4970	0
82	20240628	174100	159045055	4970	4970	4970	4970	0
83	20240628	174000	159045055	4970	4970	4970	4970	0
84	20240628	173900	159045055	4970	4970	4970	4970	0
85	20240628	173800	159045055	4970	4970	4970	4970	0
86	20240628	173700	159045055	4970	4970	4970	4970	0
87	20240628	173600	159045055	4970	4970	4970	4970	0
88	20240628	173500	159045055	4970	4970	4970	4970	0
89	20240628	173400	159045055	4970	4970	4970	4970	0
90	20240628	173300	159045055	4970	4970	4970	4970	0
91	20240628	173200	159045055	4970	4970	4970	4970	0
92	20240628	173100	159045055	4970	4970	4970	4970	4674
93	20240628	173000	159045055	4970	4970	4970	4970	0
94	20240628	172900	159045055	4970	4970	4970	4970	0
95	20240628	172800	159045055	4970	4970	4970	4970	0
96	20240628	172700	159045055	4970	4970	4970	4970	0
97	20240628	172600	159045055	4970	4970	4970	4970	0
98	20240628	172500	159045055	4970	4970	4970	4970	0
99	20240628	172400	159045055	4970	4970	4970	4970	0
100	20240628	172300	159045055	4970	4970	4970	4970	0
101	20240628	172200	159045055	4970	4970	4970	4970	0
102	20240628	172100	159045055	4970	4970	4970	4970	0
103	20240628	172000	159045055	4970	4970	4970	4970	0
104	20240628	171900	159045055	4970	4970	4970	4970	0
105	20240628	171800	159045055	4970	4970	4970	4970	0
106	20240628	171700	159045055	4970	4970	4970	4970	0
107	20240628	171600	159045055	4970	4970	4970	4970	0
108	20240628	171500	159045055	4970	4970	4970	4970	0
109	20240628	171400	159045055	4970	4970	4970	4970	0
110	20240628	171300	159045055	4970	4970	4970	4970	0
111	20240628	171200	159045055	4970	4970	4970	4970	0
112	20240628	171100	159045055	4970	4970	4970	4970	0
113	20240628	171000	159045055	4970	4970	4970	4970	0
114	20240628	170900	159045055	4970	4970	4970	4970	0
115	20240628	170800	159045055	4970	4970	4970	4970	0
116	20240628	170700	159045055	4970	4970	4970	4970	0
117	20240628	170600	159045055	4970	4970	4970	4970	0
118	20240628	170500	159045055	4970	4970	4970	4970	0
119	20240628	170400	159045055	4970	4970	4970	4970	0
120	20240628	170300	159045055	4970	4970	4970	4970	0
121	20240628	170200	159045055	4970	4970	4970	4970	0
122	20240628	170100	159045055	4970	4970	4970	4970	4674
123	20240628	170000	159045055	4970	4970	4970	4970	0
124	20240628	165900	159045055	4970	4970	4970	4970	0
125	20240628	165800	159045055	4970	4970	4970	4970	0
126	20240628	165700	159045055	4970	4970	4970	4970	0
127	20240628	165600	159045055	4970	4970	4970	4970	0
128	20240628	165500	159045055	4970	4970	4970	4970	0
129	20240628	165400	159045055	4970	4970	4970	4970	0
130	20240628	165300	159045055	4970	4970	4970	4970	0
131	20240628	165200	159045055	4970	4970	4970	4970	0
132	20240628	165100	159045055	4970	4970	4970	4970	0
133	20240628	165000	159045055	4970	4970	4970	4970	0
134	20240628	164900	159045055	4970	4970	4970	4970	0
135	20240628	164800	159045055	4970	4970	4970	4970	0
136	20240628	164700	159045055	4970	4970	4970	4970	0
137	20240628	164600	159045055	4970	4970	4970	4970	0
138	20240628	164500	159045055	4970	4970	4970	4970	0
139	20240628	164400	159045055	4970	4970	4970	4970	0
140	20240628	164300	159045055	4970	4970	4970	4970	0
141	20240628	164200	159045055	4970	4970	4970	4970	0
142	20240628	164100	159045055	4970	4970	4970	4970	0
143	20240628	164000	159045055	4970	4970	4970	4970	0
144	20240628	163900	159045055	4970	4970	4970	4970	0
145	20240628	163800	159045055	4970	4970	4970	4970	0
146	20240628	163700	159045055	4970	4970	4970	4970	0
147	20240628	163600	159045055	4970	4970	4970	4970	0
148	20240628	163500	159045055	4970	4970	4970	4970	0
149	20240628	163400	159045055	4970	4970	4970	4970	0
150	20240628	163300	159045055	4970	4970	4970	4970	0
151	20240628	163200	159045055	4970	4970	4970	4970	0
152	20240628	163100	159045055	4970	4970	4970	4970	4674
153	20240628	163000	159045055	4970	4970	4970	4970	0
154	20240628	162900	159045055	4970	4970	4970	4970	0
155	20240628	162800	159045055	4970	4970	4970	4970	0
156	20240628	162700	159045055	4970	4970	4970	4970	0
157	20240628	162600	159045055	4970	4970	4970	4970	0
158	20240628	162500	159045055	4970	4970	4970	4970	0
159	20240628	162400	159045055	4970	4970	4970	4970	0
160	20240628	162300	159045055	4970	4970	4970	4970	0
161	20240628	162200	159045055	4970	4970	4970	4970	0
162	20240628	162100	159045055	4970	4970	4970	4970	0
163	20240628	162000	159045055	4970	4970	4970	4970	0
164	20240628	161900	159045055	4970	4970	4970	4970	0
165	20240628	161800	159045055	4970	4970	4970	4970	0
166	20240628	161700	159045055	4970	4970	4970	4970	0
167	20240628	161600	159045055	4970	4970	4970	4970	0
168	20240628	161500	159045055	4970	4970	4970	4970	0
169	20240628	161400	159045055	4970	4970	4970	4970	0
170	20240628	161300	159045055	4970	4970	4970	4970	0
171	20240628	161200	159045055	4970	4970	4970	4970	0
172	20240628	161100	159045055	4970	4970	4970	4970	0
173	20240628	161000	159045055	4970	4970	4970	4970	0
174	20240628	160900	159045055	4970	4970	4970	4970	0
175	20240628	160800	159045055	4970	4970	4970	4970	0
176	20240628	160700	159045055	4970	4970	4970	4970	0
177	20240628	160600	159045055	4970	4970	4970	4970	0
178	20240628	160500	159045055	4970	4970	4970	4970	0
179	20240628	160400	159045055	4970	4970	4970	4970	0
180	20240628	160300	159045055	4970	4970	4970	4970	0
181	20240628	160200	159045055	4970	4970	4970	4970	0
182	20240628	160100	159045055	4970	4970	4970	4970	4674
183	20240628	160000	159045055	4970	4970	4970	4970	0
184	20240628	155900	159045055	4970	4970	4970	4970	0
185	20240628	155800	159045055	4970	4970	4970	4970	0
186	20240628	155700	159045055	4970	4970	4970	4970	0
187	20240628	155600	159045055	4970	4970	4970	4970	0
188	20240628	155500	159045055	4970	4970	4970	4970	0
189	20240628	155400	159045055	4970	4970	4970	4970	0
190	20240628	155300	159045055	4970	4970	4970	4970	0
191	20240628	155200	159045055	4970	4970	4970	4970	0
192	20240628	155100	159045055	4970	4970	4970	4970	0
193	20240628	155000	159045055	4970	4970	4970	4970	0
194	20240628	154900	159045055	4970	4970	4970	4970	0
195	20240628	154800	159045055	4970	4970	4970	4970	0
196	20240628	154700	159045055	4970	4970	4970	4970	0
197	20240628	154600	159045055	4970	4970	4970	4970	0
198	20240628	154500	159045055	4970	4970	4970	4970	0
199	20240628	154400	159045055	4970	4970	4970	4970	0
200	20240628	154300	159045055	4970	4970	4970	4970	0
201	20240628	154200	159045055	4970	4970	4970	4970	0
202	20240628	154100	159045055	4970	4970	4970	4970	0
203	20240628	154000	159045055	4970	4970	4970	4970	0
204	20240628	153900	159045055	4970	4970	4970	4970	0
205	20240628	153800	159045055	4970	4970	4970	4970	0
206	20240628	153700	159045055	4970	4970	4970	4970	0
207	20240628	153600	159045055	4970	4970	4970	4970	0
208	20240628	153500	159045055	4970	4970	4970	4970	0
209	20240628	153400	159045055	4970	4970	4970	4970	0
210	20240628	153300	159045055	4970	4970	4970	4970	0
211	20240628	153200	159045055	4970	4970	4970	4970	0
212	20240628	153100	159045055	4970	4970	4970	4970	4674
213	20240628	153000	159045055	4970	4970	4970	4970	4674
214	20240628	152900	135815275	5000	5000	5000	5000	0
215	20240628	152800	135815275	5000	5000	5000	5000	0
216	20240628	152700	135815275	5000	5000	5000	5000	0
217	20240628	152600	135815275	5000	5000	5000	5000	0
218	20240628	152500	135815275	5000	5000	5000	5000	0
219	20240628	152400	135815275	5000	5000	5000	5000	0
220	20240628	152300	135815275	5000	5000	5000	5000	0
221	20240628	152200	135815275	5000	5000	5000	5000	0
222	20240628	152100	135815275	5000	5000	5000	5000	0
223	20240628	152000	135815275	5000	5000	5000	5000	0
224	20240628	151900	135815275	5000	4985	5000	4985	103
225	20240628	151800	135300305	5000	4990	5000	4985	59
226	20240628	151700	135005745	5000	4995	5000	4985	31
227	20240628	151600	134851145	5000	5000	5000	4990	11
228	20240628	151500	134796225	4980	4990	4990	4980	300
229	20240628	151400	133300355	5000	5000	5000	5000	0
230	20240628	151300	133300355	5000	4995	5000	4990	355
231	20240628	151200	131528785	5000	5000	5000	5000	9
232	20240628	151100	131483785	5000	5000	5000	5000	0
233	20240628	151000	131483785	5000	5000	5000	5000	7
234	20240628	150900	131448785	5010	5010	5010	5010	0
235	20240628	150800	131448785	5010	5010	5010	5010	0
236	20240628	150700	131448785	5010	5010	5010	5010	1
237	20240628	150600	131443775	4995	5000	5000	4995	13
238	20240628	150500	131378830	5010	5010	5010	5010	2
239	20240628	150400	131368810	5010	5010	5010	5010	0
240	20240628	150300	131368810	5010	5010	5010	5010	1
241	20240628	150200	131363800	4990	5010	5010	4990	210
242	20240628	150100	130314665	5010	5010	5010	5010	17
243	20240628	150000	130229495	5010	5010	5010	5010	0
244	20240628	145900	130229495	5010	5010	5010	5010	0
245	20240628	145800	130229495	5010	5010	5010	5010	0
246	20240628	145700	130229495	5010	5010	5010	5010	0
247	20240628	145600	130229495	5010	5010	5010	5010	2
248	20240628	145500	130219475	5010	5010	5010	5010	1
249	20240628	145400	130214465	5000	5010	5010	5000	60
250	20240628	145300	129914265	5010	5010	5010	5010	0
251	20240628	145200	129914265	5010	5010	5010	5010	0
252	20240628	145100	129914265	5010	5010	5010	5010	0
253	20240628	145000	129914265	5010	5010	5010	5010	8
254	20240628	144900	129874185	5000	5000	5000	5000	517
255	20240628	144800	127289185	4995	5000	5000	4995	27
256	20240628	144700	127154305	5000	4995	5000	4995	70
257	20240628	144600	126804555	5000	5000	5000	5000	0
258	20240628	144500	126804555	5000	5000	5000	5000	3
259	20240628	144400	126789555	5000	5000	5000	5000	0
260	20240628	144300	126789555	5000	4995	5000	4995	241
261	20240628	144200	125584655	5000	5000	5000	5000	0
262	20240628	144100	125584655	5000	5000	5000	5000	0
263	20240628	144000	125584655	5000	5000	5000	5000	0
264	20240628	143900	125584655	5000	5000	5000	5000	0
265	20240628	143800	125584655	5000	5000	5000	5000	0
266	20240628	143700	125584655	5000	5000	5000	5000	0
267	20240628	143600	125584655	5000	5000	5000	5000	0
268	20240628	143500	125584655	5000	5000	5000	5000	0
269	20240628	143400	125584655	5000	5000	5000	5000	0
270	20240628	143300	125584655	5000	5000	5000	5000	0
271	20240628	143200	125584655	5000	5000	5000	5000	0
272	20240628	143100	125584655	5000	4995	5000	4995	7
273	20240628	143000	125549685	4995	4995	4995	4995	20
274	20240628	142900	125449785	4990	4995	4995	4990	36
275	20240628	142800	125270045	4995	4995	4995	4995	30
276	20240628	142700	125120195	4995	5000	5000	4995	2
277	20240628	142600	125110200	4990	4990	4990	4990	0
278	20240628	142500	125110200	4990	4990	4990	4990	16
279	20240628	142400	125030360	5000	5000	5000	5000	0
280	20240628	142300	125030360	5000	4990	5000	4990	15
281	20240628	142200	124955500	5000	5000	5000	5000	5
282	20240628	142100	124930500	4995	4995	4995	4995	5
283	20240628	142000	124905525	4995	5000	5000	4995	12
284	20240628	141900	124845575	4995	4995	4995	4995	1
285	20240628	141800	124840580	5000	4995	5000	4995	64
286	20240628	141700	124520840	4995	4995	4995	4995	5
287	20240628	141600	124495865	4990	4990	4990	4990	16
288	20240628	141500	124416025	4995	4995	4995	4995	34
289	20240628	141400	124246195	5000	5000	5000	5000	0
290	20240628	141300	124246195	5000	5000	5000	5000	0
291	20240628	141200	124246195	5000	5000	5000	5000	0
292	20240628	141100	124246195	5000	4995	5000	4995	16
293	20240628	141000	124166270	4995	4995	4995	4995	0
294	20240628	140900	124166270	4995	4995	4995	4995	15
295	20240628	140800	124091345	4995	4995	4995	4995	0
296	20240628	140700	124091345	4995	4995	4995	4995	17
297	20240628	140600	124006430	5000	5000	5000	5000	0
298	20240628	140500	124006430	5000	4995	5000	4995	387
299	20240628	140400	122071545	4995	5000	5000	4995	54
300	20240628	140300	121801615	4995	4995	4995	4995	20
301	20240628	140200	121701715	4995	4995	4995	4995	42
302	20240628	140100	121491925	4995	4995	4995	4995	0
303	20240628	140000	121491925	4995	5000	5000	4995	18
304	20240628	135900	121402000	5000	5000	5000	5000	2
305	20240628	135800	121392000	4995	4995	4995	4995	0
306	20240628	135700	121392000	4995	4995	4995	4995	16
307	20240628	135600	121312080	5000	5000	5000	5000	2
308	20240628	135500	121302080	4995	4995	4995	4995	14
309	20240628	135400	121232150	5000	5000	5000	5000	0
310	20240628	135300	121232150	5000	4995	5000	4995	17
311	20240628	135200	121147230	5000	5010	5010	5000	3024
312	20240628	135100	106026230	5010	5010	5010	5010	0
313	20240628	135000	106026230	5010	5010	5010	5010	14
314	20240628	134900	105956090	5020	5020	5020	5020	0
315	20240628	134800	105956090	5020	5010	5020	5010	17
316	20240628	134700	105870910	5010	5010	5010	5010	0
317	20240628	134600	105870910	5010	5010	5010	5010	14
318	20240628	134500	105800770	5020	5010	5020	5010	24
319	20240628	134400	105680520	5010	5010	5010	5010	16
320	20240628	134300	105600360	5010	5010	5010	5010	0
321	20240628	134200	105600360	5010	5010	5010	5010	0
322	20240628	134100	105600360	5010	5010	5010	5010	15
323	20240628	134000	105525210	5010	5010	5010	5010	0
324	20240628	133900	105525210	5010	5010	5010	5010	83
325	20240628	133800	105109380	5010	5010	5010	5010	0
326	20240628	133700	105109380	5010	5010	5010	5010	15
327	20240628	133600	105034230	5020	5020	5020	5020	0
328	20240628	133500	105034230	5020	5020	5020	5020	1
329	20240628	133400	105029210	5010	5010	5010	5010	16
330	20240628	133300	104949050	5020	5020	5020	5020	1
331	20240628	133200	104944030	5010	5020	5020	5010	26
332	20240628	133100	104813650	5010	5010	5010	5010	0
333	20240628	133000	104813650	5010	5010	5010	5010	16
334	20240628	132900	104733490	5010	5010	5010	5010	0
335	20240628	132800	104733490	5010	5010	5010	5010	0
336	20240628	132700	104733490	5010	5010	5010	5010	14
337	20240628	132600	104663350	5010	5010	5010	5010	29
338	20240628	132500	104518060	5010	5010	5010	5010	16
339	20240628	132400	104437900	5020	5020	5020	5020	0
340	20240628	132300	104437900	5020	5020	5020	5010	21
341	20240628	132200	104332620	5010	5010	5010	5010	0
342	20240628	132100	104332620	5010	5010	5010	5010	15
343	20240628	132000	104257470	5020	5020	5020	5010	69
344	20240628	131900	103911110	5020	5020	5020	5020	101
345	20240628	131800	103404090	5010	5010	5010	5010	16
346	20240628	131700	103323930	5020	5020	5020	5010	122
347	20240628	131600	102712490	5010	5010	5010	5010	416
348	20240628	131500	100628330	5010	5010	5010	5010	0
349	20240628	131400	100628330	5010	5020	5020	5010	15
350	20240628	131300	100553170	5020	5020	5020	5020	0
351	20240628	131200	100553170	5020	5020	5020	5020	5
352	20240628	131100	100528070	5010	5020	5020	5010	20
353	20240628	131000	100427820	5020	5020	5020	5020	8
354	20240628	130900	100387660	5010	5010	5010	5010	15
355	20240628	130800	100312510	5020	5020	5020	5020	0
356	20240628	130700	100312510	5020	5010	5020	5010	18
357	20240628	130600	100222310	5020	5020	5020	5020	0
358	20240628	130500	100222310	5020	5020	5020	5020	2
359	20240628	130400	100212270	5010	5020	5020	5010	16
360	20240628	130300	100132090	5020	5020	5020	5020	13
361	20240628	130200	100066830	5010	5010	5020	5010	34
362	20240628	130100	99896400	5010	5000	5010	5000	188
363	20240628	130000	98954580	5000	5010	5010	5000	9
364	20240628	125900	98909570	4995	4995	5010	4995	35
365	20240628	125800	98734730	4995	5000	5000	4995	14
366	20240628	125700	98664760	4995	5000	5000	4995	23
367	20240628	125600	98549865	5000	5000	5000	5000	9
368	20240628	125500	98504865	5010	5010	5010	5000	51
369	20240628	125400	98249655	4995	4995	4995	4995	28
370	20240628	125300	98109795	4995	5000	5000	4995	4
371	20240628	125200	98089805	4990	4990	4990	4990	15
372	20240628	125100	98014955	5010	4990	5010	4990	50
373	20240628	125000	97765240	4990	4990	4990	4990	16
374	20240628	124900	97685400	4990	4990	4990	4990	16
375	20240628	124800	97605560	4990	4990	4990	4990	4
376	20240628	124700	97585600	4990	4995	5010	4990	76
377	20240628	124600	97206045	4995	4990	4995	4990	19
378	20240628	124500	97111220	4990	4990	4990	4990	15
379	20240628	124400	97036370	4990	4990	4990	4990	16
380	20240628	124300	96956530	4990	4990	4990	4990	30
381	20240628	124200	96806830	4985	4985	4985	4985	0
382	20240628	124100	96806830	4985	4990	4990	4985	35
383	20240628	124000	96632260	4990	5000	5000	4990	13
384	20240628	123900	96567380	4990	5010	5010	4990	17
385	20240628	123800	96482530	4990	4990	4990	4990	15
386	20240628	123700	96407680	5010	4995	5010	4995	202
387	20240628	123600	95396040	5010	4985	5010	4985	256
388	20240628	123500	94118205	4980	4985	4985	4980	18
389	20240628	123400	94028555	4980	4980	4980	4980	16
390	20240628	123300	93948875	4980	4980	4980	4980	147
391	20240628	123200	93216815	4985	4980	4985	4980	35
392	20240628	123100	93042420	4980	4980	4980	4980	15
393	20240628	123000	92967720	4980	4985	4985	4980	18
394	20240628	122900	92878075	4985	4990	4990	4985	13
395	20240628	122800	92813265	4990	4985	4990	4985	31
396	20240628	122700	92658725	4985	4985	4985	4985	16
397	20240628	122600	92578965	4985	4985	4985	4985	16
398	20240628	122500	92499205	4990	4985	4990	4985	37
399	20240628	122400	92314730	4990	4990	4990	4990	11
400	20240628	122300	92259840	4985	4990	4990	4985	32
401	20240628	122200	92100315	4985	4985	4985	4985	15
402	20240628	122100	92025540	4990	4990	4990	4990	11
403	20240628	122000	91970650	5010	4985	5010	4985	20
404	20240628	121900	91870895	5010	4985	5010	4985	28
405	20240628	121800	91731225	4990	4990	5010	4990	99
406	20240628	121700	91237065	4985	4990	4990	4985	17
407	20240628	121600	91152315	4985	4985	4985	4985	31
408	20240628	121500	90997780	4990	4985	4990	4985	54
409	20240628	121400	90728545	4990	4980	4990	4975	2817
410	20240628	121300	76708115	4990	4990	4990	4980	2023
411	20240628	121200	66631725	4985	4985	4990	4985	2033
412	20240628	121100	56497215	4985	4985	4985	4985	16
413	20240628	121000	56417455	4985	4985	4985	4985	16
414	20240628	120900	56337695	4985	4985	4985	4985	30
415	20240628	120800	56188145	4985	4985	4985	4985	15
416	20240628	120700	56113370	4985	4985	4985	4985	15
417	20240628	120600	56038595	4985	4990	4990	4985	20
418	20240628	120500	55938875	4985	4985	4985	4985	32
419	20240628	120400	55779355	4990	4985	4990	4985	17
420	20240628	120300	55694605	4990	4990	4990	4990	141
421	20240628	120200	54991015	4990	4990	4990	4990	32
422	20240628	120100	54831335	4990	4990	4990	4990	0
423	20240628	120000	54831335	4990	4990	4990	4990	29
424	20240628	115900	54686625	4990	4990	4990	4990	16
425	20240628	115800	54606785	4990	4990	4990	4990	32
426	20240628	115700	54447105	4995	4990	4995	4990	23
427	20240628	115600	54332300	4995	4990	4995	4990	31
428	20240628	115500	54177605	4995	4990	4995	4990	36
429	20240628	115400	53997940	4990	4995	4995	4990	17
430	20240628	115300	53913105	4990	4990	4990	4990	32
431	20240628	115200	53753425	4990	4990	4990	4990	39
432	20240628	115100	53558815	4990	4990	4990	4990	16
433	20240628	115000	53478975	4995	4990	4995	4990	106
434	20240628	114900	52949585	4990	4990	4990	4990	0
435	20240628	114800	52949585	4990	4995	4995	4990	36
436	20240628	114700	52769845	4990	4995	4995	4990	18
437	20240628	114600	52680015	4990	4990	4990	4990	31
438	20240628	114500	52525325	4990	4990	4990	4990	15
439	20240628	114400	52450475	4990	4990	4990	4990	32
440	20240628	114300	52290795	4990	4990	4990	4990	0
441	20240628	114200	52290795	4990	4990	4990	4990	31
442	20240628	114100	52136105	4995	4995	4995	4995	11
443	20240628	114000	52081160	4995	4990	4995	4990	20
444	20240628	113900	51981340	4990	4990	4990	4990	31
445	20240628	113800	51826650	4990	4990	4990	4990	0
446	20240628	113700	51826650	4990	4995	4995	4990	249
447	20240628	113600	50583045	4995	4995	4995	4995	492
448	20240628	113500	48125505	4995	5010	5010	4995	17
449	20240628	113400	48040575	4995	4995	4995	4995	16
450	20240628	113300	47960655	4995	4995	4995	4995	79
451	20240628	113200	47566050	5000	5000	5000	5000	1
452	20240628	113100	47561050	4995	5000	5010	4995	31
453	20240628	113000	47406120	5000	4995	5000	4995	16
454	20240628	112900	47326195	4995	5000	5000	4995	19
455	20240628	112800	47231285	5000	5000	5000	5000	60
456	20240628	112700	46931285	5000	5000	5000	5000	16
457	20240628	112600	46851285	5010	5000	5010	5000	18
458	20240628	112500	46761265	5000	5000	5000	5000	16
459	20240628	112400	46681265	5000	5000	5000	4995	25
460	20240628	112300	46556345	4995	4995	5000	4995	234
461	20240628	112200	45387490	4995	4995	4995	4995	16
462	20240628	112100	45307570	5000	4995	5000	4995	49
463	20240628	112000	45062805	4995	4995	4995	4995	0
464	20240628	111900	45062805	4995	5000	5010	4995	31
465	20240628	111800	44907875	4995	5000	5000	4995	26
466	20240628	111700	44777955	4995	4995	4995	4995	33
467	20240628	111600	44613120	4995	4995	4995	4995	16
468	20240628	111500	44533200	4995	4995	4995	4995	15
469	20240628	111400	44458275	4995	4995	4995	4995	14
470	20240628	111300	44388345	4995	4995	4995	4995	16
471	20240628	111200	44308425	5000	5000	5000	5000	40
472	20240628	111100	44108425	5010	5000	5010	5000	21
473	20240628	111000	44003375	5000	5000	5000	5000	31
474	20240628	110900	43848375	5000	5000	5000	5000	216
475	20240628	110800	42768375	5000	5000	5000	5000	0
476	20240628	110700	42768375	5000	5010	5010	5000	32
477	20240628	110600	42608365	5010	5010	5010	5000	519
478	20240628	110500	40013335	5000	5000	5000	5000	30
479	20240628	110400	39863335	5010	5010	5010	5000	18
480	20240628	110300	39773315	5010	5000	5010	5000	33
481	20240628	110200	39608295	5010	4995	5010	4995	290
482	20240628	110100	38158270	4990	4990	4990	4990	16
483	20240628	110000	38078430	5000	4995	5000	4995	24
484	20240628	105900	37958545	4990	4990	4990	4990	18
485	20240628	105800	37868725	4990	4990	4990	4990	32
486	20240628	105700	37709045	4990	4990	4990	4990	1
487	20240628	105600	37704055	4990	4995	4995	4990	33
488	20240628	105500	37539375	4990	4990	4990	4990	18
489	20240628	105400	37449555	4990	4990	4990	4990	32
490	20240628	105300	37289875	4990	4995	4995	4990	17
491	20240628	105200	37205040	4995	4995	4995	4990	523
492	20240628	105100	34595240	4995	4990	4995	4990	18
493	20240628	105000	34505410	4990	4990	4990	4990	16
494	20240628	104900	34425570	4995	4995	4995	4985	45
495	20240628	104800	34201045	4985	4985	4985	4985	17
496	20240628	104700	34116300	4995	4995	4995	4990	41
497	20240628	104600	33911655	4990	4990	4990	4990	17
498	20240628	104500	33826825	4990	4990	4990	4990	1
499	20240628	104400	33821835	4990	4990	4990	4990	28
500	20240628	104300	33682115	4990	4985	4990	4985	134
501	20240628	104200	33013535	4985	4990	4990	4985	898
502	20240628	104100	28532520	4985	4990	4990	4985	205
503	20240628	104000	27509655	4985	4985	4990	4985	130
504	20240628	103900	26861110	4985	4985	4990	4985	27
505	20240628	103800	26726505	4985	4990	4990	4985	23
506	20240628	103700	26611820	4985	4985	4985	4985	31
507	20240628	103600	26457285	4990	4985	4990	4985	19
508	20240628	103500	26362555	4985	4985	4985	4985	33
509	20240628	103400	26198050	4985	4985	4985	4985	17
510	20240628	103300	26113305	4990	4985	4990	4985	24
511	20240628	103200	25993620	4985	4985	4985	4985	16
512	20240628	103100	25913860	4985	4985	4985	4985	32
513	20240628	103000	25754340	4985	4985	4985	4985	16
514	20240628	102900	25674580	4985	4985	4985	4985	16
515	20240628	102800	25594820	4985	4985	4985	4985	33
516	20240628	102700	25430315	4985	4985	4985	4985	1
517	20240628	102600	25425330	4990	4985	4990	4985	162
518	20240628	102500	24617115	4985	4985	4985	4985	16
519	20240628	102400	24537355	4985	4985	4990	4985	52
520	20240628	102300	24278030	4985	4985	4985	4985	16
521	20240628	102200	24198270	4985	4985	4985	4985	16
522	20240628	102100	24118510	4985	4985	4985	4985	17
523	20240628	102000	24033765	4990	4990	4990	4985	39
524	20240628	101900	23839160	4985	4985	4985	4985	17
525	20240628	101800	23754415	4995	4985	4995	4985	21
526	20240628	101700	23649680	4985	4985	4990	4985	33
527	20240628	101600	23485095	4985	4995	4995	4985	2
528	20240628	101500	23475115	4985	4985	4985	4985	16
529	20240628	101400	23395355	4985	4985	4985	4985	16
530	20240628	101300	23315595	5000	4985	5000	4985	126
531	20240628	101200	22686140	4985	4985	4985	4985	33
532	20240628	101100	22521635	4985	4985	4985	4985	16
533	20240628	101000	22441875	4985	4985	4985	4985	1
534	20240628	100900	22436890	4985	4985	4985	4985	17
535	20240628	100800	22352145	4985	4985	4985	4985	17
536	20240628	100700	22267400	5000	4995	5000	4985	33
537	20240628	100600	22102705	4985	4985	4985	4985	117
538	20240628	100500	21519460	4985	5000	5000	4985	18
539	20240628	100400	21429635	4990	4990	4990	4990	15
540	20240628	100300	21354785	4985	4990	4990	4985	18
541	20240628	100200	21265050	4985	4990	4990	4985	256
542	20240628	100100	19987695	4990	4985	4990	4985	33
543	20240628	100000	19823180	4985	4985	4985	4985	15
544	20240628	095900	19748405	4990	5000	5000	4985	1250
545	20240628	095800	13510880	4995	4995	4995	4995	294
546	20240628	095700	12042350	4995	4995	5000	4995	32
547	20240628	095600	11882435	4995	4995	4995	4995	31
548	20240628	095500	11727590	4995	4995	4995	4995	17
549	20240628	095400	11642675	4995	4995	4995	4995	33
550	20240628	095300	11477840	4995	4995	4995	4990	25
551	20240628	095200	11353040	4990	4995	4995	4990	5
552	20240628	095100	11328070	4990	4990	5000	4990	18
553	20240628	095000	11238240	4995	4995	5000	4995	25
554	20240628	094900	11113340	4990	4990	4990	4990	31
555	20240628	094800	10958650	4990	4990	4995	4990	18
556	20240628	094700	10868825	4990	4990	4990	4990	32
557	20240628	094600	10709145	4990	4990	4990	4990	0
558	20240628	094500	10709145	4990	4990	4995	4990	34
559	20240628	094400	10539475	4995	4995	4995	4990	28
560	20240628	094300	10399700	4990	4990	4990	4990	17
561	20240628	094200	10314870	4990	4990	4990	4990	30
562	20240628	094100	10165170	4995	4990	4995	4990	18
563	20240628	094000	10075345	4990	4990	4990	4990	18
564	20240628	093900	9985525	4995	4990	4995	4990	18
565	20240628	093800	9895700	4990	4990	4990	4990	829
566	20240628	093700	5758990	4990	4995	4995	4990	47
567	20240628	093600	5524360	4990	4990	4990	4990	6
568	20240628	093500	5494420	4990	4990	4990	4990	16
569	20240628	093400	5414580	4990	4990	4990	4990	2
570	20240628	093300	5404600	4990	4990	4990	4990	2
571	20240628	093200	5394620	4990	4990	4990	4990	4
572	20240628	093100	5374660	4990	4995	4995	4990	29
573	20240628	093000	5229850	4990	4990	4990	4990	11
574	20240628	092900	5174960	4990	4990	4990	4990	16
575	20240628	092800	5095120	4995	4995	4995	4990	16
576	20240628	092700	5015255	4990	5000	5000	4990	11
577	20240628	092600	4960295	4995	4990	5000	4990	35
578	20240628	092500	4785540	4990	4990	4990	4990	16
579	20240628	092400	4705700	4990	4985	4990	4985	38
580	20240628	092300	4516155	4985	4995	4995	4985	138
581	20240628	092200	3827520	4990	4995	4995	4990	9
582	20240628	092100	3782585	4990	4990	4990	4990	4
583	20240628	092000	3762625	4995	4995	4995	4995	11
584	20240628	091900	3707680	4990	4995	4995	4990	34
585	20240628	091800	3538015	4995	4990	4995	4990	15
586	20240628	091700	3463120	4990	4995	4995	4990	16
587	20240628	091600	3383275	4995	4995	5000	4995	6
588	20240628	091500	3353300	4995	4990	4995	4990	17
589	20240628	091400	3268465	4995	4995	4995	4995	62
590	20240628	091300	2958775	4995	4995	4995	4995	15
591	20240628	091200	2883850	4995	4995	4995	4995	24
592	20240628	091100	2763970	4995	4995	4995	4995	1
593	20240628	091000	2758975	5000	5000	5000	5000	1
594	20240628	090900	2753975	4995	5000	5000	4995	16
595	20240628	090800	2673980	5000	5020	5020	5000	17
596	20240628	090700	2588960	5000	5000	5000	5000	16
597	20240628	090600	2508960	5010	5000	5020	5000	27
598	20240628	090500	2373800	5000	4995	5000	4995	98
599	20240628	090400	1883850	4995	4995	4995	4990	19
600	20240628	090300	1789020	4995	4995	4995	4995	1
601	20240628	090200	1784025	4990	4990	4990	4990	15
602	20240628	090100	1709175	4995	4995	4995	4995	15
603	20240628	090000	1634250	5000	4980	5000	4980	328