KissMeData/100220/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	193800	219833950	4995	4995	4995	4995	173
3	20240614	193700	219833950	4995	4995	4995	4995	0
4	20240614	193600	219833950	4995	4995	4995	4995	0
5	20240614	193500	219833950	4995	4995	4995	4995	0
6	20240614	193400	219833950	4995	4995	4995	4995	0
7	20240614	193300	219833950	4995	4995	4995	4995	0
8	20240614	193200	219833950	4995	4995	4995	4995	0
9	20240614	193100	219833950	4995	4995	4995	4995	0
10	20240614	193000	219833950	4995	4995	4995	4995	0
11	20240614	192900	219833950	4995	4995	4995	4995	0
12	20240614	192800	219833950	4995	4995	4995	4995	0
13	20240614	192700	219833950	4995	4995	4995	4995	0
14	20240614	192600	219833950	4995	4995	4995	4995	0
15	20240614	192500	219833950	4995	4995	4995	4995	0
16	20240614	192400	219833950	4995	4995	4995	4995	0
17	20240614	192300	219833950	4995	4995	4995	4995	0
18	20240614	192200	219833950	4995	4995	4995	4995	0
19	20240614	192100	219833950	4995	4995	4995	4995	0
20	20240614	192000	219833950	4995	4995	4995	4995	0
21	20240614	191900	219833950	4995	4995	4995	4995	0
22	20240614	191800	219833950	4995	4995	4995	4995	0
23	20240614	191700	219833950	4995	4995	4995	4995	0
24	20240614	191600	219833950	4995	4995	4995	4995	0
25	20240614	191500	219833950	4995	4995	4995	4995	0
26	20240614	191400	219833950	4995	4995	4995	4995	0
27	20240614	191300	219833950	4995	4995	4995	4995	0
28	20240614	191200	219833950	4995	4995	4995	4995	0
29	20240614	191100	219833950	4995	4995	4995	4995	0
30	20240614	191000	219833950	4995	4995	4995	4995	0
31	20240614	190900	219833950	4995	4995	4995	4995	0
32	20240614	190800	219833950	4995	4995	4995	4995	173
33	20240614	190700	219833950	4995	4995	4995	4995	0
34	20240614	190600	219833950	4995	4995	4995	4995	0
35	20240614	190500	219833950	4995	4995	4995	4995	0
36	20240614	190400	219833950	4995	4995	4995	4995	0
37	20240614	190300	219833950	4995	4995	4995	4995	0
38	20240614	190200	219833950	4995	4995	4995	4995	0
39	20240614	190100	219833950	4995	4995	4995	4995	0
40	20240614	190000	219833950	4995	4995	4995	4995	0
41	20240614	185900	219833950	4995	4995	4995	4995	0
42	20240614	185800	219833950	4995	4995	4995	4995	0
43	20240614	185700	219833950	4995	4995	4995	4995	0
44	20240614	185600	219833950	4995	4995	4995	4995	0
45	20240614	185500	219833950	4995	4995	4995	4995	0
46	20240614	185400	219833950	4995	4995	4995	4995	0
47	20240614	185300	219833950	4995	4995	4995	4995	0
48	20240614	185200	219833950	4995	4995	4995	4995	0
49	20240614	185100	219833950	4995	4995	4995	4995	0
50	20240614	185000	219833950	4995	4995	4995	4995	0
51	20240614	184900	219833950	4995	4995	4995	4995	0
52	20240614	184800	219833950	4995	4995	4995	4995	0
53	20240614	184700	219833950	4995	4995	4995	4995	0
54	20240614	184600	219833950	4995	4995	4995	4995	0
55	20240614	184500	219833950	4995	4995	4995	4995	0
56	20240614	184400	219833950	4995	4995	4995	4995	0
57	20240614	184300	219833950	4995	4995	4995	4995	0
58	20240614	184200	219833950	4995	4995	4995	4995	0
59	20240614	184100	219833950	4995	4995	4995	4995	0
60	20240614	184000	219833950	4995	4995	4995	4995	0
61	20240614	183900	219833950	4995	4995	4995	4995	0
62	20240614	183800	219833950	4995	4995	4995	4995	173
63	20240614	183700	219833950	4995	4995	4995	4995	0
64	20240614	183600	219833950	4995	4995	4995	4995	0
65	20240614	183500	219833950	4995	4995	4995	4995	0
66	20240614	183400	219833950	4995	4995	4995	4995	0
67	20240614	183300	219833950	4995	4995	4995	4995	0
68	20240614	183200	219833950	4995	4995	4995	4995	0
69	20240614	183100	219833950	4995	4995	4995	4995	0
70	20240614	183000	219833950	4995	4995	4995	4995	0
71	20240614	182900	219833950	4995	4995	4995	4995	0
72	20240614	182800	219833950	4995	4995	4995	4995	0
73	20240614	182700	219833950	4995	4995	4995	4995	0
74	20240614	182600	219833950	4995	4995	4995	4995	0
75	20240614	182500	219833950	4995	4995	4995	4995	0
76	20240614	182400	219833950	4995	4995	4995	4995	0
77	20240614	182300	219833950	4995	4995	4995	4995	0
78	20240614	182200	219833950	4995	4995	4995	4995	0
79	20240614	182100	219833950	4995	4995	4995	4995	0
80	20240614	182000	219833950	4995	4995	4995	4995	0
81	20240614	181900	219833950	4995	4995	4995	4995	0
82	20240614	181800	219833950	4995	4995	4995	4995	0
83	20240614	181700	219833950	4995	4995	4995	4995	0
84	20240614	181600	219833950	4995	4995	4995	4995	0
85	20240614	181500	219833950	4995	4995	4995	4995	0
86	20240614	181400	219833950	4995	4995	4995	4995	0
87	20240614	181300	219833950	4995	4995	4995	4995	0
88	20240614	181200	219833950	4995	4995	4995	4995	0
89	20240614	181100	219833950	4995	4995	4995	4995	0
90	20240614	181000	219833950	4995	4995	4995	4995	0
91	20240614	180900	219833950	4995	4995	4995	4995	0
92	20240614	180800	219833950	4995	4995	4995	4995	173
93	20240614	180700	219833950	4995	4995	4995	4995	0
94	20240614	180600	219833950	4995	4995	4995	4995	0
95	20240614	180500	219833950	4995	4995	4995	4995	0
96	20240614	180400	219833950	4995	4995	4995	4995	0
97	20240614	180300	219833950	4995	4995	4995	4995	0
98	20240614	180200	219833950	4995	4995	4995	4995	0
99	20240614	180100	219833950	4995	4995	4995	4995	0
100	20240614	180000	219833950	4995	4995	4995	4995	0
101	20240614	175900	219833950	4995	4995	4995	4995	0
102	20240614	175800	219833950	4995	4995	4995	4995	0
103	20240614	175700	219833950	4995	4995	4995	4995	0
104	20240614	175600	219833950	4995	4995	4995	4995	0
105	20240614	175500	219833950	4995	4995	4995	4995	0
106	20240614	175400	219833950	4995	4995	4995	4995	0
107	20240614	175300	219833950	4995	4995	4995	4995	0
108	20240614	175200	219833950	4995	4995	4995	4995	0
109	20240614	175100	219833950	4995	4995	4995	4995	0
110	20240614	175000	219833950	4995	4995	4995	4995	0
111	20240614	174900	219833950	4995	4995	4995	4995	0
112	20240614	174800	219833950	4995	4995	4995	4995	0
113	20240614	174700	219833950	4995	4995	4995	4995	0
114	20240614	174600	219833950	4995	4995	4995	4995	0
115	20240614	174500	219833950	4995	4995	4995	4995	0
116	20240614	174400	219833950	4995	4995	4995	4995	0
117	20240614	174300	219833950	4995	4995	4995	4995	0
118	20240614	174200	219833950	4995	4995	4995	4995	0
119	20240614	174100	219833950	4995	4995	4995	4995	0
120	20240614	174000	219833950	4995	4995	4995	4995	0
121	20240614	173900	219833950	4995	4995	4995	4995	0
122	20240614	173800	219833950	4995	4995	4995	4995	173
123	20240614	173700	219833950	4995	4995	4995	4995	0
124	20240614	173600	219833950	4995	4995	4995	4995	0
125	20240614	173500	219833950	4995	4995	4995	4995	0
126	20240614	173400	219833950	4995	4995	4995	4995	0
127	20240614	173300	219833950	4995	4995	4995	4995	0
128	20240614	173200	219833950	4995	4995	4995	4995	0
129	20240614	173100	219833950	4995	4995	4995	4995	0
130	20240614	173000	219833950	4995	4995	4995	4995	0
131	20240614	172900	219833950	4995	4995	4995	4995	0
132	20240614	172800	219833950	4995	4995	4995	4995	0
133	20240614	172700	219833950	4995	4995	4995	4995	0
134	20240614	172600	219833950	4995	4995	4995	4995	0
135	20240614	172500	219833950	4995	4995	4995	4995	0
136	20240614	172400	219833950	4995	4995	4995	4995	0
137	20240614	172300	219833950	4995	4995	4995	4995	0
138	20240614	172200	219833950	4995	4995	4995	4995	0
139	20240614	172100	219833950	4995	4995	4995	4995	0
140	20240614	172000	219833950	4995	4995	4995	4995	0
141	20240614	171900	219833950	4995	4995	4995	4995	0
142	20240614	171800	219833950	4995	4995	4995	4995	0
143	20240614	171700	219833950	4995	4995	4995	4995	0
144	20240614	171600	219833950	4995	4995	4995	4995	0
145	20240614	171500	219833950	4995	4995	4995	4995	0
146	20240614	171400	219833950	4995	4995	4995	4995	0
147	20240614	171300	219833950	4995	4995	4995	4995	0
148	20240614	171200	219833950	4995	4995	4995	4995	0
149	20240614	171100	219833950	4995	4995	4995	4995	0
150	20240614	171000	219833950	4995	4995	4995	4995	0
151	20240614	170900	219833950	4995	4995	4995	4995	0
152	20240614	170800	219833950	4995	4995	4995	4995	173
153	20240614	170700	219833950	4995	4995	4995	4995	0
154	20240614	170600	219833950	4995	4995	4995	4995	0
155	20240614	170500	219833950	4995	4995	4995	4995	0
156	20240614	170400	219833950	4995	4995	4995	4995	0
157	20240614	170300	219833950	4995	4995	4995	4995	0
158	20240614	170200	219833950	4995	4995	4995	4995	0
159	20240614	170100	219833950	4995	4995	4995	4995	0
160	20240614	170000	219833950	4995	4995	4995	4995	0
161	20240614	165900	219833950	4995	4995	4995	4995	0
162	20240614	165800	219833950	4995	4995	4995	4995	0
163	20240614	165700	219833950	4995	4995	4995	4995	0
164	20240614	165600	219833950	4995	4995	4995	4995	0
165	20240614	165500	219833950	4995	4995	4995	4995	0
166	20240614	165400	219833950	4995	4995	4995	4995	0
167	20240614	165300	219833950	4995	4995	4995	4995	0
168	20240614	165200	219833950	4995	4995	4995	4995	0
169	20240614	165100	219833950	4995	4995	4995	4995	0
170	20240614	165000	219833950	4995	4995	4995	4995	0
171	20240614	164900	219833950	4995	4995	4995	4995	0
172	20240614	164800	219833950	4995	4995	4995	4995	0
173	20240614	164700	219833950	4995	4995	4995	4995	0
174	20240614	164600	219833950	4995	4995	4995	4995	0
175	20240614	164500	219833950	4995	4995	4995	4995	0
176	20240614	164400	219833950	4995	4995	4995	4995	0
177	20240614	164300	219833950	4995	4995	4995	4995	0
178	20240614	164200	219833950	4995	4995	4995	4995	0
179	20240614	164100	219833950	4995	4995	4995	4995	0
180	20240614	164000	219833950	4995	4995	4995	4995	0
181	20240614	163900	219833950	4995	4995	4995	4995	0
182	20240614	163800	219833950	4995	4995	4995	4995	173
183	20240614	163700	219833950	4995	4995	4995	4995	0
184	20240614	163600	219833950	4995	4995	4995	4995	0
185	20240614	163500	219833950	4995	4995	4995	4995	0
186	20240614	163400	219833950	4995	4995	4995	4995	0
187	20240614	163300	219833950	4995	4995	4995	4995	0
188	20240614	163200	219833950	4995	4995	4995	4995	0
189	20240614	163100	219833950	4995	4995	4995	4995	0
190	20240614	163000	219833950	4995	4995	4995	4995	0
191	20240614	162900	219833950	4995	4995	4995	4995	0
192	20240614	162800	219833950	4995	4995	4995	4995	0
193	20240614	162700	219833950	4995	4995	4995	4995	0
194	20240614	162600	219833950	4995	4995	4995	4995	0
195	20240614	162500	219833950	4995	4995	4995	4995	0
196	20240614	162400	219833950	4995	4995	4995	4995	0
197	20240614	162300	219833950	4995	4995	4995	4995	0
198	20240614	162200	219833950	4995	4995	4995	4995	0
199	20240614	162100	219833950	4995	4995	4995	4995	0
200	20240614	162000	219833950	4995	4995	4995	4995	0
201	20240614	161900	219833950	4995	4995	4995	4995	0
202	20240614	161800	219833950	4995	4995	4995	4995	0
203	20240614	161700	219833950	4995	4995	4995	4995	0
204	20240614	161600	219833950	4995	4995	4995	4995	0
205	20240614	161500	219833950	4995	4995	4995	4995	0
206	20240614	161400	219833950	4995	4995	4995	4995	0
207	20240614	161300	219833950	4995	4995	4995	4995	0
208	20240614	161200	219833950	4995	4995	4995	4995	0
209	20240614	161100	219833950	4995	4995	4995	4995	0
210	20240614	161000	219833950	4995	4995	4995	4995	0
211	20240614	160900	219833950	4995	4995	4995	4995	0
212	20240614	160800	219833950	4995	4995	4995	4995	173
213	20240614	160700	219833950	4995	4995	4995	4995	0
214	20240614	160600	219833950	4995	4995	4995	4995	0
215	20240614	160500	219833950	4995	4995	4995	4995	0
216	20240614	160400	219833950	4995	4995	4995	4995	0
217	20240614	160300	219833950	4995	4995	4995	4995	0
218	20240614	160200	219833950	4995	4995	4995	4995	0
219	20240614	160100	219833950	4995	4995	4995	4995	0
220	20240614	160000	219833950	4995	4995	4995	4995	0
221	20240614	155900	219833950	4995	4995	4995	4995	0
222	20240614	155800	219833950	4995	4995	4995	4995	0
223	20240614	155700	219833950	4995	4995	4995	4995	0
224	20240614	155600	219833950	4995	4995	4995	4995	0
225	20240614	155500	219833950	4995	4995	4995	4995	0
226	20240614	155400	219833950	4995	4995	4995	4995	0
227	20240614	155300	219833950	4995	4995	4995	4995	0
228	20240614	155200	219833950	4995	4995	4995	4995	0
229	20240614	155100	219833950	4995	4995	4995	4995	0
230	20240614	155000	219833950	4995	4995	4995	4995	0
231	20240614	154900	219833950	4995	4995	4995	4995	0
232	20240614	154800	219833950	4995	4995	4995	4995	0
233	20240614	154700	219833950	4995	4995	4995	4995	0
234	20240614	154600	219833950	4995	4995	4995	4995	0
235	20240614	154500	219833950	4995	4995	4995	4995	0
236	20240614	154400	219833950	4995	4995	4995	4995	0
237	20240614	154300	219833950	4995	4995	4995	4995	0
238	20240614	154200	219833950	4995	4995	4995	4995	0
239	20240614	154100	219833950	4995	4995	4995	4995	0
240	20240614	154000	219833950	4995	4995	4995	4995	0
241	20240614	153900	219833950	4995	4995	4995	4995	0
242	20240614	153800	219833950	4995	4995	4995	4995	173
243	20240614	153700	219833950	4995	4995	4995	4995	0
244	20240614	153600	219833950	4995	4995	4995	4995	0
245	20240614	153500	219833950	4995	4995	4995	4995	0
246	20240614	153400	219833950	4995	4995	4995	4995	0
247	20240614	153300	219833950	4995	4995	4995	4995	0
248	20240614	153200	219833950	4995	4995	4995	4995	0
249	20240614	153100	219833950	4995	4995	4995	4995	0
250	20240614	153000	219833950	4995	4995	4995	4995	173
251	20240614	152900	218969815	4995	4995	4995	4995	0
252	20240614	152800	218969815	4995	4995	4995	4995	0
253	20240614	152700	218969815	4995	4995	4995	4995	0
254	20240614	152600	218969815	4995	4995	4995	4995	0
255	20240614	152500	218969815	4995	4995	4995	4995	0
256	20240614	152400	218969815	4995	4995	4995	4995	0
257	20240614	152300	218969815	4995	4995	4995	4995	0
258	20240614	152200	218969815	4995	4995	4995	4995	0
259	20240614	152100	218969815	4995	4995	4995	4995	0
260	20240614	152000	218969815	4995	4995	4995	4995	0
261	20240614	151900	218969815	4995	5020	5020	4995	54
262	20240614	151800	218699510	5020	5020	5020	5020	1
263	20240614	151700	218694490	4995	4995	4995	4995	479
264	20240614	151600	216301885	5030	5030	5030	5030	20
265	20240614	151500	216201285	5000	5010	5010	5000	297
266	20240614	151400	214716265	5020	5020	5020	5020	0
267	20240614	151300	214716265	5020	5020	5020	5020	0
268	20240614	151200	214716265	5020	5010	5020	5010	22
269	20240614	151100	214606035	5030	5030	5030	5030	0
270	20240614	151000	214606035	5030	5030	5030	5030	0
271	20240614	150900	214606035	5030	5030	5030	5030	5
272	20240614	150800	214580885	5030	5030	5030	5030	0
273	20240614	150700	214580885	5030	5030	5030	5030	2
274	20240614	150600	214570825	5040	5040	5040	5040	0
275	20240614	150500	214570825	5040	5040	5040	5040	0
276	20240614	150400	214570825	5040	5040	5040	5040	8
277	20240614	150300	214530505	5040	5040	5040	5040	0
278	20240614	150200	214530505	5040	5040	5040	5040	0
279	20240614	150100	214530505	5040	5030	5040	5030	598
280	20240614	150000	211522555	5030	5030	5030	5030	0
281	20240614	145900	211522555	5030	5030	5030	5030	0
282	20240614	145800	211522555	5030	5030	5030	5030	5
283	20240614	145700	211497405	5030	5020	5030	5020	2
284	20240614	145600	211487355	4995	4995	4995	4995	14
285	20240614	145500	211417425	5030	5020	5030	5020	11
286	20240614	145400	211362195	5030	5030	5030	5030	0
287	20240614	145300	211362195	5030	5010	5030	5010	582
288	20240614	145200	208440065	4995	4995	4995	4995	0
289	20240614	145100	208440065	4995	5000	5000	4995	7
290	20240614	145000	208405070	5000	5000	5000	5000	0
291	20240614	144900	208405070	5000	5000	5000	5000	6
292	20240614	144800	208375070	4995	4995	4995	4995	0
293	20240614	144700	208375070	4995	4995	4995	4995	0
294	20240614	144600	208375070	4995	4995	4995	4995	0
295	20240614	144500	208375070	4995	4995	4995	4995	0
296	20240614	144400	208375070	4995	4995	4995	4995	7
297	20240614	144300	208340105	4995	5000	5000	4995	14
298	20240614	144200	208270130	5000	5000	5000	5000	0
299	20240614	144100	208270130	5000	5000	5000	5000	0
300	20240614	144000	208270130	5000	5000	5000	5000	0
301	20240614	143900	208270130	5000	5000	5000	5000	0
302	20240614	143800	208270130	5000	5000	5000	5000	0
303	20240614	143700	208270130	5000	5000	5000	5000	12
304	20240614	143600	208210130	4995	4995	4995	4995	0
305	20240614	143500	208210130	4995	4995	4995	4995	0
306	20240614	143400	208210130	4995	4995	4995	4995	0
307	20240614	143300	208210130	4995	4995	4995	4995	0
308	20240614	143200	208210130	4995	4995	4995	4995	0
309	20240614	143100	208210130	4995	4995	4995	4995	0
310	20240614	143000	208210130	4995	4995	4995	4995	14
311	20240614	142900	208140200	5000	5000	5000	5000	50
312	20240614	142800	207890200	5000	5000	5000	5000	10
313	20240614	142700	207840200	5000	5000	5000	5000	0
314	20240614	142600	207840200	5000	5000	5000	5000	5
315	20240614	142500	207815200	5000	5000	5000	5000	4
316	20240614	142400	207795200	5000	5000	5000	5000	0
317	20240614	142300	207795200	5000	5000	5000	5000	580
318	20240614	142200	204895200	5000	5000	5000	5000	0
319	20240614	142100	204895200	5000	5000	5000	5000	0
320	20240614	142000	204895200	5000	5000	5000	5000	60
321	20240614	141900	204595200	5000	5000	5000	5000	0
322	20240614	141800	204595200	5000	5000	5000	5000	2
323	20240614	141700	204585200	5010	4985	5010	4985	16
324	20240614	141600	204505390	5010	5010	5010	5010	50
325	20240614	141500	204254890	5010	5010	5010	5010	0
326	20240614	141400	204254890	5010	5010	5010	5010	1
327	20240614	141300	204249880	5010	5010	5010	5010	0
328	20240614	141200	204249880	5010	5010	5010	5010	1
329	20240614	141100	204244870	4985	5010	5010	4985	168
330	20240614	141000	203407365	4985	4990	4990	4985	500
331	20240614	140900	200913085	5010	5010	5010	5010	0
332	20240614	140800	200913085	5010	5010	5010	5010	0
333	20240614	140700	200913085	5010	5010	5010	5010	1
334	20240614	140600	200908075	5010	5010	5010	5010	1
335	20240614	140500	200903065	4990	4990	4990	4990	0
336	20240614	140400	200903065	4990	4990	4990	4990	14
337	20240614	140300	200833205	5010	5010	5010	5010	0
338	20240614	140200	200833205	5010	5010	5010	5010	0
339	20240614	140100	200833205	5010	5010	5010	5010	1
340	20240614	140000	200828195	5010	5010	5010	5010	0
341	20240614	135900	200828195	5010	5010	5010	5010	2
342	20240614	135800	200818175	5010	5010	5010	5010	1
343	20240614	135700	200813165	4990	4990	4990	4990	0
344	20240614	135600	200813165	4990	4990	4990	4990	0
345	20240614	135500	200813165	4990	4990	4990	4990	65
346	20240614	135400	200488815	4990	4990	4990	4990	0
347	20240614	135300	200488815	4990	4990	4990	4990	5
348	20240614	135200	200463865	4990	4990	4990	4990	4
349	20240614	135100	200443905	4985	4985	4985	4985	14
350	20240614	135000	200374115	4985	4985	4985	4985	0
351	20240614	134900	200374115	4985	4985	4985	4985	0
352	20240614	134800	200374115	4985	4985	4985	4985	0
353	20240614	134700	200374115	4985	4985	4985	4985	0
354	20240614	134600	200374115	4985	4985	4985	4985	0
355	20240614	134500	200374115	4985	4985	4985	4985	13
356	20240614	134400	200309310	4985	4985	4985	4985	0
357	20240614	134300	200309310	4985	4985	4985	4985	0
358	20240614	134200	200309310	4985	4985	4985	4985	0
359	20240614	134100	200309310	4985	4985	4985	4985	79
360	20240614	134000	199915495	4985	4985	4985	4985	0
361	20240614	133900	199915495	4985	4985	4985	4985	0
362	20240614	133800	199915495	4985	5000	5000	4985	14
363	20240614	133700	199845525	5010	5010	5010	5010	12
364	20240614	133600	199785405	4980	4980	4980	4980	0
365	20240614	133500	199785405	4980	4980	4980	4980	0
366	20240614	133400	199785405	4980	4980	4980	4980	0
367	20240614	133300	199785405	4980	4980	4980	4980	0
368	20240614	133200	199785405	4980	4980	4980	4980	0
369	20240614	133100	199785405	4980	4980	4980	4980	0
370	20240614	133000	199785405	4980	4980	4980	4980	0
371	20240614	132900	199785405	4980	4980	4980	4980	800
372	20240614	132800	195801405	4980	4980	4980	4980	0
373	20240614	132700	195801405	4980	4980	4980	4980	0
374	20240614	132600	195801405	4980	4980	4980	4980	0
375	20240614	132500	195801405	4980	4980	4980	4980	15
376	20240614	132400	195726705	5010	5010	5010	5010	0
377	20240614	132300	195726705	5010	5010	5010	5010	0
378	20240614	132200	195726705	5010	5010	5010	5010	1
379	20240614	132100	195721695	4975	4975	4975	4975	0
380	20240614	132000	195721695	4975	4975	4975	4975	0
381	20240614	131900	195721695	4975	4980	4980	4975	780
382	20240614	131800	191841045	4975	4975	4975	4975	0
383	20240614	131700	191841045	4975	4975	4975	4975	0
384	20240614	131600	191841045	4975	4975	4975	4975	1025
385	20240614	131500	186741670	4980	4980	4980	4980	0
386	20240614	131400	186741670	4980	4980	4980	4980	0
387	20240614	131300	186741670	4980	4980	4980	4980	2424
388	20240614	131200	174670150	4980	4985	4985	4980	15
389	20240614	131100	174595445	4980	4980	4980	4980	0
390	20240614	131000	174595445	4980	4980	4980	4980	200
391	20240614	130900	173599445	4980	4980	4980	4980	0
392	20240614	130800	173599445	4980	4980	4980	4980	0
393	20240614	130700	173599445	4980	4980	4980	4980	0
394	20240614	130600	173599445	4980	4980	4980	4980	0
395	20240614	130500	173599445	4980	4980	4980	4980	0
396	20240614	130400	173599445	4980	4980	4980	4980	0
397	20240614	130300	173599445	4980	4980	4980	4980	0
398	20240614	130200	173599445	4980	4980	4980	4980	0
399	20240614	130100	173599445	4980	4985	4985	4980	300
400	20240614	130000	172104675	4985	4985	4985	4985	0
401	20240614	125900	172104675	4985	4985	4985	4985	15
402	20240614	125800	172029900	4985	4985	4985	4985	0
403	20240614	125700	172029900	4985	4985	4985	4985	0
404	20240614	125600	172029900	4985	4985	4985	4985	0
405	20240614	125500	172029900	4985	4985	4985	4985	0
406	20240614	125400	172029900	4985	4985	4985	4985	0
407	20240614	125300	172029900	4985	4985	4985	4985	0
408	20240614	125200	172029900	4985	4985	4985	4985	0
409	20240614	125100	172029900	4985	4985	4985	4985	35
410	20240614	125000	171855425	4985	4985	4985	4985	0
411	20240614	124900	171855425	4985	4985	4985	4985	0
412	20240614	124800	171855425	4985	4985	4985	4985	0
413	20240614	124700	171855425	4985	4985	4985	4985	58
414	20240614	124600	171566295	4980	4985	4985	4980	15
415	20240614	124500	171491540	5020	5020	5020	5020	0
416	20240614	124400	171491540	5020	5020	5020	5020	0
417	20240614	124300	171491540	5020	5020	5020	5020	0
418	20240614	124200	171491540	5020	5020	5020	5020	0
419	20240614	124100	171491540	5020	5020	5020	5020	0
420	20240614	124000	171491540	5020	5020	5020	5020	0
421	20240614	123900	171491540	5020	5020	5020	5020	0
422	20240614	123800	171491540	5020	5020	5020	5020	0
423	20240614	123700	171491540	5020	5020	5020	5020	0
424	20240614	123600	171491540	5020	5020	5020	5020	0
425	20240614	123500	171491540	5020	5020	5020	5020	0
426	20240614	123400	171491540	5020	5020	5020	5020	0
427	20240614	123300	171491540	5020	4980	5020	4980	16
428	20240614	123200	171411820	5010	5010	5010	5010	500
429	20240614	123100	168906820	5010	5010	5010	5010	0
430	20240614	123000	168906820	5010	5010	5010	5010	0
431	20240614	122900	168906820	5010	4985	5010	4985	253
432	20240614	122800	167645425	4985	4980	4985	4980	142
433	20240614	122700	166937630	4985	4985	4985	4985	20
434	20240614	122600	166837930	4985	4985	4985	4985	0
435	20240614	122500	166837930	4985	4985	4985	4985	5
436	20240614	122400	166813005	4980	4980	4980	4980	0
437	20240614	122300	166813005	4980	4980	4980	4980	0
438	20240614	122200	166813005	4980	4980	4980	4980	2
439	20240614	122100	166803045	4980	4980	4980	4980	0
440	20240614	122000	166803045	4980	4985	4985	4980	15
441	20240614	121900	166728315	4990	4990	4990	4990	196
442	20240614	121800	165750275	5010	5010	5010	5010	0
443	20240614	121700	165750275	5010	5010	5010	5010	0
444	20240614	121600	165750275	5010	5010	5010	5010	100
445	20240614	121500	165249275	5010	5010	5010	5010	0
446	20240614	121400	165249275	5010	5010	5010	5010	0
447	20240614	121300	165249275	5010	5010	5010	5010	0
448	20240614	121200	165249275	5010	5010	5010	5010	0
449	20240614	121100	165249275	5010	5010	5010	5010	0
450	20240614	121000	165249275	5010	5010	5010	5010	0
451	20240614	120900	165249275	5010	5010	5010	5010	3
452	20240614	120800	165234245	4995	4995	4995	4995	0
453	20240614	120700	165234245	4995	4995	4995	4995	107
454	20240614	120600	164699780	5010	5010	5010	5010	0
455	20240614	120500	164699780	5010	5010	5010	5010	1
456	20240614	120400	164694770	4995	4995	4995	4995	4
457	20240614	120300	164674790	5010	5010	5010	5010	0
458	20240614	120200	164674790	5010	5010	5010	5010	0
459	20240614	120100	164674790	5010	5010	5010	5010	0
460	20240614	120000	164674790	5010	5010	5010	5010	0
461	20240614	115900	164674790	5010	5010	5010	5010	0
462	20240614	115800	164674790	5010	5010	5010	5010	0
463	20240614	115700	164674790	5010	4990	5010	4985	4099
464	20240614	115600	144239265	4990	4990	4990	4990	0
465	20240614	115500	144239265	4990	4990	4990	4990	0
466	20240614	115400	144239265	4990	4990	4990	4990	15
467	20240614	115300	144164415	4990	4990	4990	4990	0
468	20240614	115200	144164415	4990	4995	4995	4990	20
469	20240614	115100	144064530	5000	5000	5000	5000	100
470	20240614	115000	143564530	5010	5010	5010	5010	0
471	20240614	114900	143564530	5010	5010	5010	5010	0
472	20240614	114800	143564530	5010	5010	5010	5010	0
473	20240614	114700	143564530	5010	5010	5010	5010	1
474	20240614	114600	143559520	4985	4985	4985	4985	0
475	20240614	114500	143559520	4985	4985	4985	4985	0
476	20240614	114400	143559520	4985	4985	4985	4985	0
477	20240614	114300	143559520	4985	4985	4985	4985	0
478	20240614	114200	143559520	4985	4985	4985	4985	0
479	20240614	114100	143559520	4985	4985	4985	4985	15
480	20240614	114000	143484745	4985	4985	4985	4985	23
481	20240614	113900	143370090	5010	5010	5010	5010	0
482	20240614	113800	143370090	5010	5010	5010	5010	0
483	20240614	113700	143370090	5010	5010	5010	5010	14
484	20240614	113600	143299950	5000	5000	5000	5000	0
485	20240614	113500	143299950	5000	5000	5000	5000	200
486	20240614	113400	142299950	5000	5000	5000	5000	0
487	20240614	113300	142299950	5000	5000	5000	5000	0
488	20240614	113200	142299950	5000	5000	5000	5000	0
489	20240614	113100	142299950	5000	5000	5000	5000	0
490	20240614	113000	142299950	5000	5010	5010	5000	68
491	20240614	112900	141959770	4985	4985	4985	4985	0
492	20240614	112800	141959770	4985	4985	4985	4985	15
493	20240614	112700	141884995	5010	5010	5010	5010	0
494	20240614	112600	141884995	5010	5010	5010	5010	0
495	20240614	112500	141884995	5010	5010	5010	5010	0
496	20240614	112400	141884995	5010	5010	5010	5010	0
497	20240614	112300	141884995	5010	5010	5010	5010	0
498	20240614	112200	141884995	5010	5010	5010	5010	0
499	20240614	112100	141884995	5010	5010	5010	5010	1
500	20240614	112000	141879985	4985	4985	4985	4985	0
501	20240614	111900	141879985	4985	4985	4985	4985	0
502	20240614	111800	141879985	4985	4985	4985	4985	0
503	20240614	111700	141879985	4985	4985	4985	4985	100
504	20240614	111600	141381485	4985	4985	4985	4985	0
505	20240614	111500	141381485	4985	5010	5010	4985	770
506	20240614	111400	137542110	5010	5010	5010	5010	0
507	20240614	111300	137542110	5010	4995	5010	4995	236
508	20240614	111200	136362260	4985	4985	4985	4985	0
509	20240614	111100	136362260	4985	4985	4985	4985	0
510	20240614	111000	136362260	4985	4985	4985	4985	0
511	20240614	110900	136362260	4985	4985	4985	4985	2
512	20240614	110800	136352290	4990	4995	4995	4990	5
513	20240614	110700	136327325	4995	4975	4995	4975	199
514	20240614	110600	135335145	4975	4975	4975	4975	0
515	20240614	110500	135335145	4975	4975	4975	4975	0
516	20240614	110400	135335145	4975	4975	4975	4975	0
517	20240614	110300	135335145	4975	4975	4975	4975	0
518	20240614	110200	135335145	4975	4965	4975	4960	16
519	20240614	110100	135255765	4975	4975	4975	4975	10
520	20240614	110000	135206015	4980	4980	4980	4980	0
521	20240614	105900	135206015	4980	4980	4980	4980	0
522	20240614	105800	135206015	4980	4980	4980	4980	1
523	20240614	105700	135201035	4985	4985	4985	4985	10
524	20240614	105600	135151185	4985	4985	4985	4985	0
525	20240614	105500	135151185	4985	4980	4985	4980	7
526	20240614	105400	135116320	4980	4980	4980	4980	5
527	20240614	105300	135091420	4970	4970	4970	4970	0
528	20240614	105200	135091420	4970	4970	4970	4970	1
529	20240614	105100	135086450	4975	4975	4975	4975	211
530	20240614	105000	134036725	4975	4975	4975	4975	10
531	20240614	104900	133986975	4975	4940	4975	4940	104
532	20240614	104800	133471815	4950	4950	4950	4950	1
533	20240614	104700	133466865	4940	4940	4940	4940	96
534	20240614	104600	132992625	4940	4940	4940	4940	24
535	20240614	104500	132874065	4940	4940	4940	4940	100
536	20240614	104400	132380065	4940	4940	4940	4940	49
537	20240614	104300	132138005	4950	4960	4960	4950	77
538	20240614	104200	131756655	4960	4960	4960	4960	100
539	20240614	104100	131260655	4960	4960	4960	4960	0
540	20240614	104000	131260655	4960	4955	4960	4955	21
541	20240614	103900	131156595	4955	4955	4955	4955	2
542	20240614	103800	131146685	4955	4955	4955	4955	22
543	20240614	103700	131037675	4955	4950	4955	4950	172
544	20240614	103600	130185525	4950	4950	4950	4950	0
545	20240614	103500	130185525	4950	4975	4975	4905	3256
546	20240614	103400	114098080	4980	4975	4980	4970	472
547	20240614	103300	111747935	4980	4980	4980	4980	0
548	20240614	103200	111747935	4980	4980	4980	4980	10
549	20240614	103100	111698135	4985	4975	4985	4955	301
550	20240614	103000	110202410	4975	4985	4985	4950	5008
551	20240614	102900	85328685	4990	4990	4990	4990	14
552	20240614	102800	85258825	4990	5000	5000	4990	5170
553	20240614	102700	59417550	5000	5000	5000	5000	646
554	20240614	102600	56187550	5000	5000	5000	5000	0
555	20240614	102500	56187550	5000	5000	5000	5000	0
556	20240614	102400	56187550	5000	5010	5010	5000	2187
557	20240614	102300	45230800	5010	5010	5010	5010	0
558	20240614	102200	45230800	5010	5010	5010	5010	0
559	20240614	102100	45230800	5010	5010	5010	5010	0
560	20240614	102000	45230800	5010	5010	5010	5010	28
561	20240614	101900	45090520	5020	5020	5020	5020	200
562	20240614	101800	44086520	5020	5020	5020	5020	0
563	20240614	101700	44086520	5020	5020	5020	5020	0
564	20240614	101600	44086520	5020	5030	5030	5020	4
565	20240614	101500	44066410	5030	5030	5030	5030	0
566	20240614	101400	44066410	5030	5030	5030	5030	1
567	20240614	101300	44061380	5010	5010	5010	5010	449
568	20240614	101200	41811890	5030	5030	5030	5030	0
569	20240614	101100	41811890	5030	5020	5030	5020	82
570	20240614	101000	41400240	5010	5020	5020	5010	71
571	20240614	100900	41044030	5020	5020	5020	5020	0
572	20240614	100800	41044030	5020	5020	5020	5020	0
573	20240614	100700	41044030	5020	5020	5020	5020	0
574	20240614	100600	41044030	5020	5020	5020	5020	0
575	20240614	100500	41044030	5020	5020	5020	5020	2
576	20240614	100400	41033990	5020	5020	5020	5020	1
577	20240614	100300	41028970	5010	5010	5010	5010	0
578	20240614	100200	41028970	5010	5010	5010	5010	0
579	20240614	100100	41028970	5010	5020	5020	5010	20
580	20240614	100000	40928720	5010	5020	5020	5010	465
581	20240614	095900	38594430	5030	5030	5030	5030	0
582	20240614	095800	38594430	5030	5030	5030	5030	0
583	20240614	095700	38594430	5030	5030	5030	5030	7
584	20240614	095600	38559220	5020	5020	5020	5020	0
585	20240614	095500	38559220	5020	5020	5020	5020	0
586	20240614	095400	38559220	5020	5020	5020	5020	0
587	20240614	095300	38559220	5020	5020	5020	5020	13
588	20240614	095200	38493960	5040	5040	5040	5040	0
589	20240614	095100	38493960	5040	5040	5040	5040	11
590	20240614	095000	38438520	5040	5040	5040	5040	0
591	20240614	094900	38438520	5040	5040	5040	5040	0
592	20240614	094800	38438520	5040	5020	5040	5020	537
593	20240614	094700	35742600	5030	5030	5030	5030	19
594	20240614	094600	35647030	5040	5040	5040	5040	0
595	20240614	094500	35647030	5040	5040	5040	5040	2
596	20240614	094400	35636950	5020	5020	5020	5020	489
597	20240614	094300	33182170	5020	5020	5020	5020	17
598	20240614	094200	33096830	5020	5020	5020	5020	0
599	20240614	094100	33096830	5020	5020	5020	5020	0
600	20240614	094000	33096830	5020	5020	5020	5020	0
601	20240614	093900	33096830	5020	5020	5020	5020	0
602	20240614	093800	33096830	5020	5020	5020	5020	0
603	20240614	093700	33096830	5020	5020	5020	5020	158
604	20240614	093600	32303670	5020	5020	5020	5020	196
605	20240614	093500	31319750	5040	5040	5040	5040	0
606	20240614	093400	31319750	5040	5040	5040	5040	0
607	20240614	093300	31319750	5040	5040	5040	5040	0
608	20240614	093200	31319750	5040	5040	5040	5040	0
609	20240614	093100	31319750	5040	5040	5040	5040	11
610	20240614	093000	31264310	5040	5020	5040	5020	26
611	20240614	092900	31133770	5020	5020	5020	5020	213
612	20240614	092800	30064510	5020	5020	5020	5020	0
613	20240614	092700	30064510	5020	5040	5040	5020	16
614	20240614	092600	29984160	5030	5030	5030	5030	100
615	20240614	092500	29481160	5040	5040	5040	5040	0
616	20240614	092400	29481160	5040	5040	5040	5040	0
617	20240614	092300	29481160	5040	5040	5040	5040	0
618	20240614	092200	29481160	5040	5040	5040	5040	0
619	20240614	092100	29481160	5040	5020	5040	5010	601
620	20240614	092000	26470100	5040	5020	5040	5020	1507
621	20240614	091900	18904940	5030	5030	5030	5030	70
622	20240614	091800	18552840	5030	5030	5030	5030	29
623	20240614	091700	18406970	5030	5030	5030	5030	2
624	20240614	091600	18396910	5020	5020	5020	5020	20
625	20240614	091500	18296510	5020	5020	5020	5020	0
626	20240614	091400	18296510	5020	5020	5020	5020	0
627	20240614	091300	18296510	5020	5020	5020	5020	0
628	20240614	091200	18296510	5020	5030	5030	5020	1135
629	20240614	091100	12594640	5030	5030	5030	5030	114
630	20240614	091000	12021220	5070	5030	5070	5030	471
631	20240614	090900	9652050	5030	5030	5030	5030	882
632	20240614	090800	5215590	5030	5030	5030	5030	0
633	20240614	090700	5215590	5030	5040	5040	5030	351
634	20240614	090600	3447090	5070	5050	5080	5050	424
635	20240614	090500	1300400	5080	5080	5080	5080	0
636	20240614	090400	1300400	5080	5060	5080	5060	4
637	20240614	090300	1280140	5060	5060	5060	5060	1
638	20240614	090200	1275080	5080	5080	5080	5080	0
639	20240614	090100	1275080	5080	5080	5080	5080	2
640	20240614	090000	1264920	5080	5080	5080	5080	249