KissMeData/051490/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193100	122565560	4985	4985	4985	4985	361
3	20240613	193000	122565560	4985	4985	4985	4985	0
4	20240613	192900	122565560	4985	4985	4985	4985	0
5	20240613	192800	122565560	4985	4985	4985	4985	0
6	20240613	192700	122565560	4985	4985	4985	4985	0
7	20240613	192600	122565560	4985	4985	4985	4985	0
8	20240613	192500	122565560	4985	4985	4985	4985	0
9	20240613	192400	122565560	4985	4985	4985	4985	0
10	20240613	192300	122565560	4985	4985	4985	4985	0
11	20240613	192200	122565560	4985	4985	4985	4985	0
12	20240613	192100	122565560	4985	4985	4985	4985	0
13	20240613	192000	122565560	4985	4985	4985	4985	0
14	20240613	191900	122565560	4985	4985	4985	4985	0
15	20240613	191800	122565560	4985	4985	4985	4985	0
16	20240613	191700	122565560	4985	4985	4985	4985	0
17	20240613	191600	122565560	4985	4985	4985	4985	0
18	20240613	191500	122565560	4985	4985	4985	4985	0
19	20240613	191400	122565560	4985	4985	4985	4985	0
20	20240613	191300	122565560	4985	4985	4985	4985	0
21	20240613	191200	122565560	4985	4985	4985	4985	0
22	20240613	191100	122565560	4985	4985	4985	4985	0
23	20240613	191000	122565560	4985	4985	4985	4985	0
24	20240613	190900	122565560	4985	4985	4985	4985	0
25	20240613	190800	122565560	4985	4985	4985	4985	0
26	20240613	190700	122565560	4985	4985	4985	4985	0
27	20240613	190600	122565560	4985	4985	4985	4985	0
28	20240613	190500	122565560	4985	4985	4985	4985	0
29	20240613	190400	122565560	4985	4985	4985	4985	0
30	20240613	190300	122565560	4985	4985	4985	4985	0
31	20240613	190200	122565560	4985	4985	4985	4985	0
32	20240613	190100	122565560	4985	4985	4985	4985	361
33	20240613	190000	122565560	4985	4985	4985	4985	0
34	20240613	185900	122565560	4985	4985	4985	4985	0
35	20240613	185800	122565560	4985	4985	4985	4985	0
36	20240613	185700	122565560	4985	4985	4985	4985	0
37	20240613	185600	122565560	4985	4985	4985	4985	0
38	20240613	185500	122565560	4985	4985	4985	4985	0
39	20240613	185400	122565560	4985	4985	4985	4985	0
40	20240613	185300	122565560	4985	4985	4985	4985	0
41	20240613	185200	122565560	4985	4985	4985	4985	0
42	20240613	185100	122565560	4985	4985	4985	4985	0
43	20240613	185000	122565560	4985	4985	4985	4985	0
44	20240613	184900	122565560	4985	4985	4985	4985	0
45	20240613	184800	122565560	4985	4985	4985	4985	0
46	20240613	184700	122565560	4985	4985	4985	4985	0
47	20240613	184600	122565560	4985	4985	4985	4985	0
48	20240613	184500	122565560	4985	4985	4985	4985	0
49	20240613	184400	122565560	4985	4985	4985	4985	0
50	20240613	184300	122565560	4985	4985	4985	4985	0
51	20240613	184200	122565560	4985	4985	4985	4985	0
52	20240613	184100	122565560	4985	4985	4985	4985	0
53	20240613	184000	122565560	4985	4985	4985	4985	0
54	20240613	183900	122565560	4985	4985	4985	4985	0
55	20240613	183800	122565560	4985	4985	4985	4985	0
56	20240613	183700	122565560	4985	4985	4985	4985	0
57	20240613	183600	122565560	4985	4985	4985	4985	0
58	20240613	183500	122565560	4985	4985	4985	4985	0
59	20240613	183400	122565560	4985	4985	4985	4985	0
60	20240613	183300	122565560	4985	4985	4985	4985	0
61	20240613	183200	122565560	4985	4985	4985	4985	0
62	20240613	183100	122565560	4985	4985	4985	4985	361
63	20240613	183000	122565560	4985	4985	4985	4985	0
64	20240613	182900	122565560	4985	4985	4985	4985	0
65	20240613	182800	122565560	4985	4985	4985	4985	0
66	20240613	182700	122565560	4985	4985	4985	4985	0
67	20240613	182600	122565560	4985	4985	4985	4985	0
68	20240613	182500	122565560	4985	4985	4985	4985	0
69	20240613	182400	122565560	4985	4985	4985	4985	0
70	20240613	182300	122565560	4985	4985	4985	4985	0
71	20240613	182200	122565560	4985	4985	4985	4985	0
72	20240613	182100	122565560	4985	4985	4985	4985	0
73	20240613	182000	122565560	4985	4985	4985	4985	0
74	20240613	181900	122565560	4985	4985	4985	4985	0
75	20240613	181800	122565560	4985	4985	4985	4985	0
76	20240613	181700	122565560	4985	4985	4985	4985	0
77	20240613	181600	122565560	4985	4985	4985	4985	0
78	20240613	181500	122565560	4985	4985	4985	4985	0
79	20240613	181400	122565560	4985	4985	4985	4985	0
80	20240613	181300	122565560	4985	4985	4985	4985	0
81	20240613	181200	122565560	4985	4985	4985	4985	0
82	20240613	181100	122565560	4985	4985	4985	4985	0
83	20240613	181000	122565560	4985	4985	4985	4985	0
84	20240613	180900	122565560	4985	4985	4985	4985	0
85	20240613	180800	122565560	4985	4985	4985	4985	0
86	20240613	180700	122565560	4985	4985	4985	4985	0
87	20240613	180600	122565560	4985	4985	4985	4985	0
88	20240613	180500	122565560	4985	4985	4985	4985	0
89	20240613	180400	122565560	4985	4985	4985	4985	0
90	20240613	180300	122565560	4985	4985	4985	4985	0
91	20240613	180200	122565560	4985	4985	4985	4985	0
92	20240613	180100	122565560	4985	4985	4985	4985	361
93	20240613	180000	122565560	4985	4985	4985	4985	0
94	20240613	175900	122565560	4985	4985	4985	4985	0
95	20240613	175800	122565560	4985	4985	4985	4985	0
96	20240613	175700	122565560	4985	4985	4985	4985	0
97	20240613	175600	122565560	4985	4985	4985	4985	0
98	20240613	175500	122565560	4985	4985	4985	4985	0
99	20240613	175400	122565560	4985	4985	4985	4985	0
100	20240613	175300	122565560	4985	4985	4985	4985	0
101	20240613	175200	122565560	4985	4985	4985	4985	0
102	20240613	175100	122565560	4985	4985	4985	4985	0
103	20240613	175000	122565560	4985	4985	4985	4985	0
104	20240613	174900	122565560	4985	4985	4985	4985	0
105	20240613	174800	122565560	4985	4985	4985	4985	0
106	20240613	174700	122565560	4985	4985	4985	4985	0
107	20240613	174600	122565560	4985	4985	4985	4985	0
108	20240613	174500	122565560	4985	4985	4985	4985	0
109	20240613	174400	122565560	4985	4985	4985	4985	0
110	20240613	174300	122565560	4985	4985	4985	4985	0
111	20240613	174200	122565560	4985	4985	4985	4985	0
112	20240613	174100	122565560	4985	4985	4985	4985	0
113	20240613	174000	122565560	4985	4985	4985	4985	0
114	20240613	173900	122565560	4985	4985	4985	4985	0
115	20240613	173800	122565560	4985	4985	4985	4985	0
116	20240613	173700	122565560	4985	4985	4985	4985	0
117	20240613	173600	122565560	4985	4985	4985	4985	0
118	20240613	173500	122565560	4985	4985	4985	4985	0
119	20240613	173400	122565560	4985	4985	4985	4985	0
120	20240613	173300	122565560	4985	4985	4985	4985	0
121	20240613	173200	122565560	4985	4985	4985	4985	0
122	20240613	173100	122565560	4985	4985	4985	4985	361
123	20240613	173000	122565560	4985	4985	4985	4985	0
124	20240613	172900	122565560	4985	4985	4985	4985	0
125	20240613	172800	122565560	4985	4985	4985	4985	0
126	20240613	172700	122565560	4985	4985	4985	4985	0
127	20240613	172600	122565560	4985	4985	4985	4985	0
128	20240613	172500	122565560	4985	4985	4985	4985	0
129	20240613	172400	122565560	4985	4985	4985	4985	0
130	20240613	172300	122565560	4985	4985	4985	4985	0
131	20240613	172200	122565560	4985	4985	4985	4985	0
132	20240613	172100	122565560	4985	4985	4985	4985	0
133	20240613	172000	122565560	4985	4985	4985	4985	0
134	20240613	171900	122565560	4985	4985	4985	4985	0
135	20240613	171800	122565560	4985	4985	4985	4985	0
136	20240613	171700	122565560	4985	4985	4985	4985	0
137	20240613	171600	122565560	4985	4985	4985	4985	0
138	20240613	171500	122565560	4985	4985	4985	4985	0
139	20240613	171400	122565560	4985	4985	4985	4985	0
140	20240613	171300	122565560	4985	4985	4985	4985	0
141	20240613	171200	122565560	4985	4985	4985	4985	0
142	20240613	171100	122565560	4985	4985	4985	4985	0
143	20240613	171000	122565560	4985	4985	4985	4985	0
144	20240613	170900	122565560	4985	4985	4985	4985	0
145	20240613	170800	122565560	4985	4985	4985	4985	0
146	20240613	170700	122565560	4985	4985	4985	4985	0
147	20240613	170600	122565560	4985	4985	4985	4985	0
148	20240613	170500	122565560	4985	4985	4985	4985	0
149	20240613	170400	122565560	4985	4985	4985	4985	0
150	20240613	170300	122565560	4985	4985	4985	4985	0
151	20240613	170200	122565560	4985	4985	4985	4985	0
152	20240613	170100	122565560	4985	4985	4985	4985	361
153	20240613	170000	122565560	4985	4985	4985	4985	0
154	20240613	165900	122565560	4985	4985	4985	4985	0
155	20240613	165800	122565560	4985	4985	4985	4985	0
156	20240613	165700	122565560	4985	4985	4985	4985	0
157	20240613	165600	122565560	4985	4985	4985	4985	0
158	20240613	165500	122565560	4985	4985	4985	4985	0
159	20240613	165400	122565560	4985	4985	4985	4985	0
160	20240613	165300	122565560	4985	4985	4985	4985	0
161	20240613	165200	122565560	4985	4985	4985	4985	0
162	20240613	165100	122565560	4985	4985	4985	4985	0
163	20240613	165000	122565560	4985	4985	4985	4985	0
164	20240613	164900	122565560	4985	4985	4985	4985	0
165	20240613	164800	122565560	4985	4985	4985	4985	0
166	20240613	164700	122565560	4985	4985	4985	4985	0
167	20240613	164600	122565560	4985	4985	4985	4985	0
168	20240613	164500	122565560	4985	4985	4985	4985	0
169	20240613	164400	122565560	4985	4985	4985	4985	0
170	20240613	164300	122565560	4985	4985	4985	4985	0
171	20240613	164200	122565560	4985	4985	4985	4985	0
172	20240613	164100	122565560	4985	4985	4985	4985	0
173	20240613	164000	122565560	4985	4985	4985	4985	0
174	20240613	163900	122565560	4985	4985	4985	4985	0
175	20240613	163800	122565560	4985	4985	4985	4985	0
176	20240613	163700	122565560	4985	4985	4985	4985	0
177	20240613	163600	122565560	4985	4985	4985	4985	0
178	20240613	163500	122565560	4985	4985	4985	4985	0
179	20240613	163400	122565560	4985	4985	4985	4985	0
180	20240613	163300	122565560	4985	4985	4985	4985	0
181	20240613	163200	122565560	4985	4985	4985	4985	0
182	20240613	163100	122565560	4985	4985	4985	4985	361
183	20240613	163000	122565560	4985	4985	4985	4985	0
184	20240613	162900	122565560	4985	4985	4985	4985	0
185	20240613	162800	122565560	4985	4985	4985	4985	0
186	20240613	162700	122565560	4985	4985	4985	4985	0
187	20240613	162600	122565560	4985	4985	4985	4985	0
188	20240613	162500	122565560	4985	4985	4985	4985	0
189	20240613	162400	122565560	4985	4985	4985	4985	0
190	20240613	162300	122565560	4985	4985	4985	4985	0
191	20240613	162200	122565560	4985	4985	4985	4985	0
192	20240613	162100	122565560	4985	4985	4985	4985	0
193	20240613	162000	122565560	4985	4985	4985	4985	0
194	20240613	161900	122565560	4985	4985	4985	4985	0
195	20240613	161800	122565560	4985	4985	4985	4985	0
196	20240613	161700	122565560	4985	4985	4985	4985	0
197	20240613	161600	122565560	4985	4985	4985	4985	0
198	20240613	161500	122565560	4985	4985	4985	4985	0
199	20240613	161400	122565560	4985	4985	4985	4985	0
200	20240613	161300	122565560	4985	4985	4985	4985	0
201	20240613	161200	122565560	4985	4985	4985	4985	0
202	20240613	161100	122565560	4985	4985	4985	4985	0
203	20240613	161000	122565560	4985	4985	4985	4985	0
204	20240613	160900	122565560	4985	4985	4985	4985	0
205	20240613	160800	122565560	4985	4985	4985	4985	0
206	20240613	160700	122565560	4985	4985	4985	4985	0
207	20240613	160600	122565560	4985	4985	4985	4985	0
208	20240613	160500	122565560	4985	4985	4985	4985	0
209	20240613	160400	122565560	4985	4985	4985	4985	0
210	20240613	160300	122565560	4985	4985	4985	4985	0
211	20240613	160200	122565560	4985	4985	4985	4985	0
212	20240613	160100	122565560	4985	4985	4985	4985	361
213	20240613	160000	122565560	4985	4985	4985	4985	0
214	20240613	155900	122565560	4985	4985	4985	4985	0
215	20240613	155800	122565560	4985	4985	4985	4985	0
216	20240613	155700	122565560	4985	4985	4985	4985	0
217	20240613	155600	122565560	4985	4985	4985	4985	0
218	20240613	155500	122565560	4985	4985	4985	4985	0
219	20240613	155400	122565560	4985	4985	4985	4985	0
220	20240613	155300	122565560	4985	4985	4985	4985	0
221	20240613	155200	122565560	4985	4985	4985	4985	0
222	20240613	155100	122565560	4985	4985	4985	4985	0
223	20240613	155000	122565560	4985	4985	4985	4985	0
224	20240613	154900	122565560	4985	4985	4985	4985	0
225	20240613	154800	122565560	4985	4985	4985	4985	0
226	20240613	154700	122565560	4985	4985	4985	4985	0
227	20240613	154600	122565560	4985	4985	4985	4985	0
228	20240613	154500	122565560	4985	4985	4985	4985	0
229	20240613	154400	122565560	4985	4985	4985	4985	0
230	20240613	154300	122565560	4985	4985	4985	4985	0
231	20240613	154200	122565560	4985	4985	4985	4985	0
232	20240613	154100	122565560	4985	4985	4985	4985	0
233	20240613	154000	122565560	4985	4985	4985	4985	0
234	20240613	153900	122565560	4985	4985	4985	4985	0
235	20240613	153800	122565560	4985	4985	4985	4985	0
236	20240613	153700	122565560	4985	4985	4985	4985	0
237	20240613	153600	122565560	4985	4985	4985	4985	0
238	20240613	153500	122565560	4985	4985	4985	4985	0
239	20240613	153400	122565560	4985	4985	4985	4985	0
240	20240613	153300	122565560	4985	4985	4985	4985	0
241	20240613	153200	122565560	4985	4985	4985	4985	0
242	20240613	153100	122565560	4985	4985	4985	4985	361
243	20240613	153000	122565560	4985	4985	4985	4985	361
244	20240613	152900	120765975	4985	4985	4985	4985	0
245	20240613	152800	120765975	4985	4985	4985	4985	0
246	20240613	152700	120765975	4985	4985	4985	4985	0
247	20240613	152600	120765975	4985	4985	4985	4985	0
248	20240613	152500	120765975	4985	4985	4985	4985	0
249	20240613	152400	120765975	4985	4985	4985	4985	0
250	20240613	152300	120765975	4985	4985	4985	4985	0
251	20240613	152200	120765975	4985	4985	4985	4985	0
252	20240613	152100	120765975	4985	4985	4985	4985	0
253	20240613	152000	120765975	4985	4985	4985	4985	0
254	20240613	151900	120765975	4985	4990	4990	4985	200
255	20240613	151800	119768640	5000	5000	5000	5000	101
256	20240613	151700	119263640	5000	5000	5000	5000	1
257	20240613	151600	119258640	4990	4995	4995	4990	14
258	20240613	151500	119188775	4990	4995	4995	4990	34
259	20240613	151400	119019100	5000	5000	5000	5000	0
260	20240613	151300	119019100	5000	5000	5000	5000	0
261	20240613	151200	119019100	5000	5000	5000	5000	0
262	20240613	151100	119019100	5000	5000	5000	5000	0
263	20240613	151000	119019100	5000	5000	5000	5000	0
264	20240613	150900	119019100	5000	5000	5000	5000	0
265	20240613	150800	119019100	5000	5000	5000	5000	6
266	20240613	150700	118989100	5020	5020	5020	5020	1
267	20240613	150600	118984080	4990	4990	4990	4990	35
268	20240613	150500	118809430	4990	4990	4990	4990	0
269	20240613	150400	118809430	4990	4990	4990	4990	0
270	20240613	150300	118809430	4990	4990	4990	4990	2
271	20240613	150200	118799450	4990	4990	4990	4990	1
272	20240613	150100	118794460	4985	4985	4985	4985	0
273	20240613	150000	118794460	4985	4985	4985	4985	54
274	20240613	145900	118525270	4990	4990	4990	4990	0
275	20240613	145800	118525270	4990	4990	4990	4990	0
276	20240613	145700	118525270	4990	4990	4990	4990	0
277	20240613	145600	118525270	4990	4990	4990	4990	0
278	20240613	145500	118525270	4990	4990	4990	4990	0
279	20240613	145400	118525270	4990	4995	4995	4990	257
280	20240613	145300	117242560	4995	4995	4995	4995	0
281	20240613	145200	117242560	4995	4995	4995	4995	0
282	20240613	145100	117242560	4995	4995	4995	4995	0
283	20240613	145000	117242560	4995	4995	4995	4995	0
284	20240613	144900	117242560	4995	4995	4995	4995	0
285	20240613	144800	117242560	4995	4995	4995	4995	0
286	20240613	144700	117242560	4995	5010	5010	4995	1060
287	20240613	144600	111947725	5020	5020	5020	5020	0
288	20240613	144500	111947725	5020	5020	5020	5020	1
289	20240613	144400	111942705	5000	5000	5000	5000	0
290	20240613	144300	111942705	5000	5000	5000	5000	0
291	20240613	144200	111942705	5000	5000	5000	5000	0
292	20240613	144100	111942705	5000	5000	5000	5000	1456
293	20240613	144000	104662705	5000	5000	5000	5000	20
294	20240613	143900	104562705	4995	4995	4995	4995	0
295	20240613	143800	104562705	4995	4995	4995	4995	0
296	20240613	143700	104562705	4995	4995	4995	4995	0
297	20240613	143600	104562705	4995	4995	4995	4995	90
298	20240613	143500	104113155	4995	4995	4995	4995	0
299	20240613	143400	104113155	4995	4995	4995	4995	0
300	20240613	143300	104113155	4995	4995	4995	4995	0
301	20240613	143200	104113155	4995	4995	4995	4995	103
302	20240613	143100	103598670	4995	4995	4995	4995	0
303	20240613	143000	103598670	4995	4995	4995	4995	0
304	20240613	142900	103598670	4995	4995	4995	4995	0
305	20240613	142800	103598670	4995	4995	4995	4995	0
306	20240613	142700	103598670	4995	4995	4995	4995	0
307	20240613	142600	103598670	4995	4995	4995	4995	100
308	20240613	142500	103099170	5000	5000	5000	5000	0
309	20240613	142400	103099170	5000	5000	5000	5000	1
310	20240613	142300	103094170	4995	4995	4995	4995	600
311	20240613	142200	100097170	4995	4995	4995	4995	0
312	20240613	142100	100097170	4995	4995	4995	4995	0
313	20240613	142000	100097170	4995	4995	4995	4995	0
314	20240613	141900	100097170	4995	4995	4995	4995	50
315	20240613	141800	99847420	5000	5000	5000	5000	0
316	20240613	141700	99847420	5000	5000	5000	5000	0
317	20240613	141600	99847420	5000	5000	5000	5000	0
318	20240613	141500	99847420	5000	5000	5000	5000	5
319	20240613	141400	99822420	5000	5000	5000	5000	0
320	20240613	141300	99822420	5000	5000	5000	5000	0
321	20240613	141200	99822420	5000	5000	5000	5000	0
322	20240613	141100	99822420	5000	5000	5000	5000	0
323	20240613	141000	99822420	5000	5000	5000	5000	0
324	20240613	140900	99822420	5000	5000	5000	5000	0
325	20240613	140800	99822420	5000	5000	5000	5000	0
326	20240613	140700	99822420	5000	5000	5000	5000	0
327	20240613	140600	99822420	5000	5000	5000	5000	0
328	20240613	140500	99822420	5000	5000	5000	5000	34
329	20240613	140400	99652420	5000	5000	5000	5000	144
330	20240613	140300	98932420	5000	5000	5000	5000	200
331	20240613	140200	97932420	5000	5000	5000	5000	0
332	20240613	140100	97932420	5000	5000	5000	5000	0
333	20240613	140000	97932420	5000	5000	5000	5000	0
334	20240613	135900	97932420	5000	5000	5000	5000	0
335	20240613	135800	97932420	5000	5000	5000	5000	0
336	20240613	135700	97932420	5000	4990	5000	4990	628
337	20240613	135600	94794270	4990	4990	4990	4990	0
338	20240613	135500	94794270	4990	4990	4990	4990	0
339	20240613	135400	94794270	4990	4990	4990	4990	0
340	20240613	135300	94794270	4990	4990	4990	4990	415
341	20240613	135200	92723420	4995	4995	4995	4995	0
342	20240613	135100	92723420	4995	4995	4995	4995	0
343	20240613	135000	92723420	4995	4995	4995	4995	20
344	20240613	134900	92623520	5000	5000	5000	5000	40
345	20240613	134800	92423520	5000	5000	5000	5000	2
346	20240613	134700	92413520	5000	5000	5000	5000	0
347	20240613	134600	92413520	5000	5000	5000	5000	100
348	20240613	134500	91913520	5000	5000	5000	5000	0
349	20240613	134400	91913520	5000	5000	5000	5000	0
350	20240613	134300	91913520	5000	5000	5000	5000	0
351	20240613	134200	91913520	5000	5000	5000	5000	0
352	20240613	134100	91913520	5000	5000	5000	5000	0
353	20240613	134000	91913520	5000	5000	5000	5000	0
354	20240613	133900	91913520	5000	5000	5000	5000	0
355	20240613	133800	91913520	5000	5000	5000	5000	0
356	20240613	133700	91913520	5000	5000	5000	5000	0
357	20240613	133600	91913520	5000	5000	5000	5000	0
358	20240613	133500	91913520	5000	5000	5000	5000	0
359	20240613	133400	91913520	5000	5000	5000	5000	0
360	20240613	133300	91913520	5000	5000	5000	5000	0
361	20240613	133200	91913520	5000	5000	5000	5000	56
362	20240613	133100	91633520	5000	5000	5000	5000	0
363	20240613	133000	91633520	5000	5000	5000	5000	0
364	20240613	132900	91633520	5000	5000	5000	5000	0
365	20240613	132800	91633520	5000	5000	5000	5000	0
366	20240613	132700	91633520	5000	5000	5000	5000	0
367	20240613	132600	91633520	5000	5000	5000	5000	0
368	20240613	132500	91633520	5000	5000	5000	5000	1
369	20240613	132400	91628520	4990	4990	4990	4990	0
370	20240613	132300	91628520	4990	4990	4990	4990	218
371	20240613	132200	90540700	4990	4990	4990	4990	0
372	20240613	132100	90540700	4990	4990	4990	4990	19
373	20240613	132000	90445890	4990	4990	4990	4990	0
374	20240613	131900	90445890	4990	4990	4990	4990	20
375	20240613	131800	90346090	4990	4990	4990	4990	0
376	20240613	131700	90346090	4990	4990	4990	4990	0
377	20240613	131600	90346090	4990	4990	4990	4990	0
378	20240613	131500	90346090	4990	4990	4990	4990	0
379	20240613	131400	90346090	4990	4990	4990	4990	0
380	20240613	131300	90346090	4990	4990	4990	4990	0
381	20240613	131200	90346090	4990	4990	4990	4990	0
382	20240613	131100	90346090	4990	4990	4990	4990	0
383	20240613	131000	90346090	4990	4990	4990	4990	0
384	20240613	130900	90346090	4990	4990	4990	4990	21
385	20240613	130800	90241300	4990	4990	4990	4990	0
386	20240613	130700	90241300	4990	4990	4990	4990	20
387	20240613	130600	90141500	4990	4990	4990	4990	0
388	20240613	130500	90141500	4990	4990	4990	4990	0
389	20240613	130400	90141500	4990	4980	4990	4980	512
390	20240613	130300	87591675	4980	4980	4980	4980	1
391	20240613	130200	87586695	4985	4985	4985	4985	0
392	20240613	130100	87586695	4985	4985	4985	4985	0
393	20240613	130000	87586695	4985	4985	4985	4985	0
394	20240613	125900	87586695	4985	4985	4985	4985	0
395	20240613	125800	87586695	4985	4985	4985	4985	0
396	20240613	125700	87586695	4985	4985	4985	4985	9
397	20240613	125600	87541830	4965	4985	4985	4965	166
398	20240613	125500	86714670	4985	4985	4985	4985	0
399	20240613	125400	86714670	4985	4985	4985	4985	0
400	20240613	125300	86714670	4985	4985	4985	4985	0
401	20240613	125200	86714670	4985	4985	4985	4970	4
402	20240613	125100	86694755	4965	4985	4985	4965	11
403	20240613	125000	86639990	4970	4975	4975	4970	149
404	20240613	124900	85899405	4980	4980	4980	4980	6
405	20240613	124800	85869525	4980	4980	4980	4980	10
406	20240613	124700	85819725	4985	4985	4985	4985	0
407	20240613	124600	85819725	4985	4985	4985	4985	0
408	20240613	124500	85819725	4985	4985	4985	4985	0
409	20240613	124400	85819725	4985	4985	4985	4985	0
410	20240613	124300	85819725	4985	4985	4985	4985	10
411	20240613	124200	85769875	4985	4985	4985	4985	0
412	20240613	124100	85769875	4985	4985	4985	4985	5
413	20240613	124000	85744950	4985	4985	4985	4985	10
414	20240613	123900	85695100	4985	4985	4985	4985	4
415	20240613	123800	85675160	4985	4985	4985	4985	0
416	20240613	123700	85675160	4985	4985	4985	4985	3
417	20240613	123600	85660205	4985	4985	4990	4980	6
418	20240613	123500	85630295	4995	4995	4995	4995	0
419	20240613	123400	85630295	4995	4995	4995	4995	0
420	20240613	123300	85630295	4995	4995	4995	4995	0
421	20240613	123200	85630295	4995	4995	4995	4995	0
422	20240613	123100	85630295	4995	4995	4995	4995	0
423	20240613	123000	85630295	4995	4995	4995	4995	0
424	20240613	122900	85630295	4995	4995	4995	4995	0
425	20240613	122800	85630295	4995	4995	4995	4995	0
426	20240613	122700	85630295	4995	4990	4995	4990	9
427	20240613	122600	85585380	4990	4990	4990	4990	0
428	20240613	122500	85585380	4990	4990	4990	4990	0
429	20240613	122400	85585380	4990	4980	4990	4980	32
430	20240613	122300	85425995	4980	4980	4980	4980	0
431	20240613	122200	85425995	4980	4980	4980	4980	0
432	20240613	122100	85425995	4980	4980	4980	4980	2
433	20240613	122000	85416035	4965	4980	4980	4965	8
434	20240613	121900	85376240	4980	4980	4980	4980	0
435	20240613	121800	85376240	4980	4980	4980	4980	1
436	20240613	121700	85371260	4975	4980	4980	4975	2
437	20240613	121600	85361305	4975	4970	4975	4970	292
438	20240613	121500	83910060	4970	4970	4970	4970	1
439	20240613	121400	83905090	4960	4965	4965	4960	11
440	20240613	121300	83850480	4970	4970	4970	4970	0
441	20240613	121200	83850480	4970	4965	4970	4965	11
442	20240613	121100	83795860	4965	4965	4965	4960	169
443	20240613	121000	82957605	4970	4970	4970	4970	3
444	20240613	120900	82942695	4970	4970	4970	4950	9
445	20240613	120800	82898030	4975	4975	4975	4975	1
446	20240613	120700	82893055	4970	4975	4975	4970	32
447	20240613	120600	82734005	4975	4970	4975	4955	27
448	20240613	120500	82599815	4970	4970	4970	4970	1
449	20240613	120400	82594845	4945	4965	4965	4945	5
450	20240613	120300	82570070	4945	4965	4965	4945	3798
451	20240613	120200	63756165	4965	4975	4975	4965	31
452	20240613	120100	63602105	4980	4980	4980	4980	0
453	20240613	120000	63602105	4980	4980	4980	4980	0
454	20240613	115900	63602105	4980	4980	4980	4980	0
455	20240613	115800	63602105	4980	4980	4980	4980	0
456	20240613	115700	63602105	4980	4980	4980	4980	0
457	20240613	115600	63602105	4980	4980	4980	4980	0
458	20240613	115500	63602105	4980	4980	4980	4980	0
459	20240613	115400	63602105	4980	4980	4980	4980	0
460	20240613	115300	63602105	4980	4980	4980	4980	1
461	20240613	115200	63597125	4980	4980	4980	4980	0
462	20240613	115100	63597125	4980	4980	4980	4980	0
463	20240613	115000	63597125	4980	4980	4980	4980	0
464	20240613	114900	63597125	4980	4980	4980	4980	0
465	20240613	114800	63597125	4980	4980	4980	4980	0
466	20240613	114700	63597125	4980	4980	4980	4980	10
467	20240613	114600	63547325	4980	4980	4980	4980	0
468	20240613	114500	63547325	4980	4980	4980	4980	0
469	20240613	114400	63547325	4980	4980	4980	4980	2
470	20240613	114300	63537365	4960	4960	4960	4960	0
471	20240613	114200	63537365	4960	4970	4970	4960	1043
472	20240613	114100	58359335	4970	4970	4970	4970	0
473	20240613	114000	58359335	4970	4970	4970	4970	0
474	20240613	113900	58359335	4970	4970	4970	4970	0
475	20240613	113800	58359335	4970	4970	4970	4970	0
476	20240613	113700	58359335	4970	4970	4970	4970	0
477	20240613	113600	58359335	4970	4970	4970	4970	0
478	20240613	113500	58359335	4970	4970	4970	4970	0
479	20240613	113400	58359335	4970	4970	4970	4970	0
480	20240613	113300	58359335	4970	4980	4980	4970	4
481	20240613	113200	58339430	4980	4980	4980	4980	0
482	20240613	113100	58339430	4980	4980	4980	4980	1
483	20240613	113000	58334450	4975	4975	4975	4975	50
484	20240613	112900	58085700	4975	4980	4980	4975	253
485	20240613	112800	56827010	4975	4975	4975	4975	50
486	20240613	112700	56578260	4975	4975	4975	4970	107
487	20240613	112600	56045940	4970	4980	4980	4970	153
488	20240613	112500	55284750	4980	4980	4980	4980	20
489	20240613	112400	55185150	4990	4990	4990	4990	0
490	20240613	112300	55185150	4990	4990	4990	4990	0
491	20240613	112200	55185150	4990	4985	4990	4985	2
492	20240613	112100	55175175	4975	4975	4975	4975	0
493	20240613	112000	55175175	4975	4990	4990	4975	6
494	20240613	111900	55145260	4990	4990	4990	4990	0
495	20240613	111800	55145260	4990	4990	4990	4990	0
496	20240613	111700	55145260	4990	4990	4990	4990	0
497	20240613	111600	55145260	4990	4990	4990	4990	0
498	20240613	111500	55145260	4990	4990	4990	4975	29
499	20240613	111400	55000660	4985	4985	4985	4985	0
500	20240613	111300	55000660	4985	4985	4985	4985	0
501	20240613	111200	55000660	4985	4985	4985	4985	1
502	20240613	111100	54995675	4990	4990	4990	4990	0
503	20240613	111000	54995675	4990	4990	4990	4990	0
504	20240613	110900	54995675	4990	4990	4990	4990	0
505	20240613	110800	54995675	4990	4990	4990	4990	3
506	20240613	110700	54980705	4990	4990	4990	4985	15
507	20240613	110600	54905860	4990	4990	4990	4990	3
508	20240613	110500	54890890	4990	4990	4990	4990	0
509	20240613	110400	54890890	4990	4990	4990	4990	3
510	20240613	110300	54875920	4980	4980	4980	4980	0
511	20240613	110200	54875920	4980	4980	4980	4980	55
512	20240613	110100	54602020	4980	4980	4980	4980	0
513	20240613	110000	54602020	4980	4980	4980	4980	0
514	20240613	105900	54602020	4980	4975	4980	4975	20
515	20240613	105800	54502515	4975	4975	4975	4975	71
516	20240613	105700	54149290	4990	4990	4990	4990	0
517	20240613	105600	54149290	4990	4990	4990	4990	0
518	20240613	105500	54149290	4990	4990	4990	4990	0
519	20240613	105400	54149290	4990	4990	4990	4990	0
520	20240613	105300	54149290	4990	4990	4990	4990	0
521	20240613	105200	54149290	4990	4990	4990	4990	0
522	20240613	105100	54149290	4990	4990	4990	4990	0
523	20240613	105000	54149290	4990	4990	4990	4990	1
524	20240613	104900	54144300	4950	4990	4990	4950	3512
525	20240613	104800	36730415	5020	5020	5020	5020	0
526	20240613	104700	36730415	5020	5020	5020	5020	3
527	20240613	104600	36715355	4970	5000	5000	4970	4500
528	20240613	104500	14286880	5030	5030	5030	5030	0
529	20240613	104400	14286880	5030	5030	5030	5030	0
530	20240613	104300	14286880	5030	5030	5030	5030	0
531	20240613	104200	14286880	5030	5030	5030	5030	0
532	20240613	104100	14286880	5030	5030	5030	5030	0
533	20240613	104000	14286880	5030	5030	5030	5030	0
534	20240613	103900	14286880	5030	5030	5030	5030	0
535	20240613	103800	14286880	5030	5030	5030	5030	0
536	20240613	103700	14286880	5030	5030	5030	5030	0
537	20240613	103600	14286880	5030	5030	5030	5030	0
538	20240613	103500	14286880	5030	5030	5030	5030	0
539	20240613	103400	14286880	5030	5030	5030	5030	1
540	20240613	103300	14281850	5000	5000	5000	5000	0
541	20240613	103200	14281850	5000	5000	5000	5000	0
542	20240613	103100	14281850	5000	5000	5000	5000	0
543	20240613	103000	14281850	5000	5000	5000	5000	0
544	20240613	102900	14281850	5000	5000	5000	5000	100
545	20240613	102800	13781850	5030	5030	5030	5030	0
546	20240613	102700	13781850	5030	5030	5030	5030	0
547	20240613	102600	13781850	5030	5030	5030	5030	0
548	20240613	102500	13781850	5030	5030	5030	5030	0
549	20240613	102400	13781850	5030	5030	5030	5030	0
550	20240613	102300	13781850	5030	5030	5030	5030	0
551	20240613	102200	13781850	5030	5030	5030	5030	0
552	20240613	102100	13781850	5030	5030	5030	5030	1
553	20240613	102000	13776820	5030	5030	5030	5030	0
554	20240613	101900	13776820	5030	5030	5030	5030	200
555	20240613	101800	12770820	5030	5030	5030	5030	0
556	20240613	101700	12770820	5030	5030	5030	5030	0
557	20240613	101600	12770820	5030	5030	5030	5030	0
558	20240613	101500	12770820	5030	5030	5030	5030	0
559	20240613	101400	12770820	5030	5030	5030	5030	0
560	20240613	101300	12770820	5030	5030	5030	5030	0
561	20240613	101200	12770820	5030	5030	5030	5030	0
562	20240613	101100	12770820	5030	5030	5030	5030	0
563	20240613	101000	12770820	5030	5030	5030	5030	0
564	20240613	100900	12770820	5030	5030	5030	5030	0
565	20240613	100800	12770820	5030	5030	5030	5030	248
566	20240613	100700	11523380	5030	5030	5030	5030	2
567	20240613	100600	11513320	5030	5030	5030	5030	0
568	20240613	100500	11513320	5030	5030	5030	5030	12
569	20240613	100400	11452960	5030	5030	5030	5030	200
570	20240613	100300	10446960	5030	5030	5030	5030	0
571	20240613	100200	10446960	5030	5030	5030	5030	0
572	20240613	100100	10446960	5030	5030	5030	5030	0
573	20240613	100000	10446960	5030	5030	5030	5030	0
574	20240613	095900	10446960	5030	5030	5030	5030	0
575	20240613	095800	10446960	5030	5030	5030	5030	3
576	20240613	095700	10431870	5030	5030	5030	5030	10
577	20240613	095600	10381570	5040	5040	5040	5040	0
578	20240613	095500	10381570	5040	5040	5040	5040	0
579	20240613	095400	10381570	5040	5040	5040	5040	3
580	20240613	095300	10366450	5040	5040	5040	5040	0
581	20240613	095200	10366450	5040	5040	5040	5040	81
582	20240613	095100	9958210	5040	5040	5040	5040	0
583	20240613	095000	9958210	5040	5040	5040	5040	0
584	20240613	094900	9958210	5040	5040	5040	5040	0
585	20240613	094800	9958210	5040	5040	5040	5040	0
586	20240613	094700	9958210	5040	5040	5040	5040	0
587	20240613	094600	9958210	5040	5040	5040	5040	0
588	20240613	094500	9958210	5040	5040	5040	5040	0
589	20240613	094400	9958210	5040	5040	5040	5040	0
590	20240613	094300	9958210	5040	5040	5040	5040	0
591	20240613	094200	9958210	5040	5020	5040	5020	68
592	20240613	094100	9615850	5000	5000	5000	5000	0
593	20240613	094000	9615850	5000	5000	5000	5000	0
594	20240613	093900	9615850	5000	5000	5000	5000	50
595	20240613	093800	9365850	5020	5020	5020	5020	0
596	20240613	093700	9365850	5020	5020	5020	5020	0
597	20240613	093600	9365850	5020	5020	5020	5020	0
598	20240613	093500	9365850	5020	5020	5020	5020	522
599	20240613	093400	6745410	5040	5040	5040	5040	1
600	20240613	093300	6740370	5020	5020	5020	5020	195
601	20240613	093200	5761470	5020	5020	5020	5020	1
602	20240613	093100	5756450	5020	5020	5020	5020	0
603	20240613	093000	5756450	5020	5020	5020	5020	0
604	20240613	092900	5756450	5020	5020	5020	5020	0
605	20240613	092800	5756450	5020	5020	5020	5020	0
606	20240613	092700	5756450	5020	5020	5020	5020	0
607	20240613	092600	5756450	5020	5020	5020	5020	0
608	20240613	092500	5756450	5020	5020	5020	5020	0
609	20240613	092400	5756450	5020	5020	5020	5020	0
610	20240613	092300	5756450	5020	5020	5020	5020	0
611	20240613	092200	5756450	5020	5010	5020	5010	54
612	20240613	092100	5485900	5010	5010	5010	5010	0
613	20240613	092000	5485900	5010	5010	5010	5010	0
614	20240613	091900	5485900	5010	5010	5010	5010	0
615	20240613	091800	5485900	5010	5010	5010	5010	1
616	20240613	091700	5480890	4985	4985	4985	4985	0
617	20240613	091600	5480890	4985	5010	5010	4985	81
618	20240613	091500	5075725	5010	5010	5010	5010	5
619	20240613	091400	5050675	5010	5020	5020	5010	3
620	20240613	091300	5035625	4985	5020	5020	4985	2
621	20240613	091200	5025620	4990	4990	4990	4990	0
622	20240613	091100	5025620	4990	5020	5020	4990	861
623	20240613	091000	726590	5040	5040	5040	5040	0
624	20240613	090900	726590	5040	5040	5040	5040	1
625	20240613	090800	721550	5000	5000	5000	5000	100
626	20240613	090700	221550	5030	5030	5030	5030	10
627	20240613	090600	171250	5030	5030	5030	5030	11
628	20240613	090500	115920	5040	5040	5040	5040	0
629	20240613	090400	115920	5040	5040	5040	5040	0
630	20240613	090300	115920	5040	5040	5040	5040	0
631	20240613	090200	115920	5040	5040	5040	5040	0
632	20240613	090100	115920	5040	5040	5040	5040	0
633	20240613	090000	115920	5040	5040	5040	5040	21