KissMeData/045390/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192900	669322710	3000	3000	3000	3000	3893
3	20240625	192800	669322710	3000	3000	3000	3000	0
4	20240625	192700	669322710	3000	3000	3000	3000	0
5	20240625	192600	669322710	3000	3000	3000	3000	0
6	20240625	192500	669322710	3000	3000	3000	3000	0
7	20240625	192400	669322710	3000	3000	3000	3000	0
8	20240625	192300	669322710	3000	3000	3000	3000	0
9	20240625	192200	669322710	3000	3000	3000	3000	0
10	20240625	192100	669322710	3000	3000	3000	3000	0
11	20240625	192000	669322710	3000	3000	3000	3000	0
12	20240625	191900	669322710	3000	3000	3000	3000	0
13	20240625	191800	669322710	3000	3000	3000	3000	0
14	20240625	191700	669322710	3000	3000	3000	3000	0
15	20240625	191600	669322710	3000	3000	3000	3000	0
16	20240625	191500	669322710	3000	3000	3000	3000	0
17	20240625	191400	669322710	3000	3000	3000	3000	0
18	20240625	191300	669322710	3000	3000	3000	3000	0
19	20240625	191200	669322710	3000	3000	3000	3000	0
20	20240625	191100	669322710	3000	3000	3000	3000	0
21	20240625	191000	669322710	3000	3000	3000	3000	0
22	20240625	190900	669322710	3000	3000	3000	3000	0
23	20240625	190800	669322710	3000	3000	3000	3000	0
24	20240625	190700	669322710	3000	3000	3000	3000	0
25	20240625	190600	669322710	3000	3000	3000	3000	0
26	20240625	190500	669322710	3000	3000	3000	3000	0
27	20240625	190400	669322710	3000	3000	3000	3000	0
28	20240625	190300	669322710	3000	3000	3000	3000	0
29	20240625	190200	669322710	3000	3000	3000	3000	0
30	20240625	190100	669322710	3000	3000	3000	3000	0
31	20240625	190000	669322710	3000	3000	3000	3000	0
32	20240625	185900	669322710	3000	3000	3000	3000	3893
33	20240625	185800	669322710	3000	3000	3000	3000	0
34	20240625	185700	669322710	3000	3000	3000	3000	0
35	20240625	185600	669322710	3000	3000	3000	3000	0
36	20240625	185500	669322710	3000	3000	3000	3000	0
37	20240625	185400	669322710	3000	3000	3000	3000	0
38	20240625	185300	669322710	3000	3000	3000	3000	0
39	20240625	185200	669322710	3000	3000	3000	3000	0
40	20240625	185100	669322710	3000	3000	3000	3000	0
41	20240625	185000	669322710	3000	3000	3000	3000	0
42	20240625	184900	669322710	3000	3000	3000	3000	0
43	20240625	184800	669322710	3000	3000	3000	3000	0
44	20240625	184700	669322710	3000	3000	3000	3000	0
45	20240625	184600	669322710	3000	3000	3000	3000	0
46	20240625	184500	669322710	3000	3000	3000	3000	0
47	20240625	184400	669322710	3000	3000	3000	3000	0
48	20240625	184300	669322710	3000	3000	3000	3000	0
49	20240625	184200	669322710	3000	3000	3000	3000	0
50	20240625	184100	669322710	3000	3000	3000	3000	0
51	20240625	184000	669322710	3000	3000	3000	3000	0
52	20240625	183900	669322710	3000	3000	3000	3000	0
53	20240625	183800	669322710	3000	3000	3000	3000	0
54	20240625	183700	669322710	3000	3000	3000	3000	0
55	20240625	183600	669322710	3000	3000	3000	3000	0
56	20240625	183500	669322710	3000	3000	3000	3000	0
57	20240625	183400	669322710	3000	3000	3000	3000	0
58	20240625	183300	669322710	3000	3000	3000	3000	0
59	20240625	183200	669322710	3000	3000	3000	3000	0
60	20240625	183100	669322710	3000	3000	3000	3000	0
61	20240625	183000	669322710	3000	3000	3000	3000	0
62	20240625	182900	669322710	3000	3000	3000	3000	3893
63	20240625	182800	669322710	3000	3000	3000	3000	0
64	20240625	182700	669322710	3000	3000	3000	3000	0
65	20240625	182600	669322710	3000	3000	3000	3000	0
66	20240625	182500	669322710	3000	3000	3000	3000	0
67	20240625	182400	669322710	3000	3000	3000	3000	0
68	20240625	182300	669322710	3000	3000	3000	3000	0
69	20240625	182200	669322710	3000	3000	3000	3000	0
70	20240625	182100	669322710	3000	3000	3000	3000	0
71	20240625	182000	669322710	3000	3000	3000	3000	0
72	20240625	181900	669322710	3000	3000	3000	3000	0
73	20240625	181800	669322710	3000	3000	3000	3000	0
74	20240625	181700	669322710	3000	3000	3000	3000	0
75	20240625	181600	669322710	3000	3000	3000	3000	0
76	20240625	181500	669322710	3000	3000	3000	3000	0
77	20240625	181400	669322710	3000	3000	3000	3000	0
78	20240625	181300	669322710	3000	3000	3000	3000	0
79	20240625	181200	669322710	3000	3000	3000	3000	0
80	20240625	181100	669322710	3000	3000	3000	3000	0
81	20240625	181000	669322710	3000	3000	3000	3000	0
82	20240625	180900	669322710	3000	3000	3000	3000	0
83	20240625	180800	669322710	3000	3000	3000	3000	0
84	20240625	180700	669322710	3000	3000	3000	3000	0
85	20240625	180600	669322710	3000	3000	3000	3000	0
86	20240625	180500	669322710	3000	3000	3000	3000	0
87	20240625	180400	669322710	3000	3000	3000	3000	0
88	20240625	180300	669322710	3000	3000	3000	3000	0
89	20240625	180200	669322710	3000	3000	3000	3000	0
90	20240625	180100	669322710	3000	3000	3000	3000	0
91	20240625	180000	669322710	3000	3000	3000	3000	0
92	20240625	175900	669322710	3000	3000	3000	3000	3893
93	20240625	175800	669322710	3000	3000	3000	3000	0
94	20240625	175700	669322710	3000	3000	3000	3000	0
95	20240625	175600	669322710	3000	3000	3000	3000	0
96	20240625	175500	669322710	3000	3000	3000	3000	0
97	20240625	175400	669322710	3000	3000	3000	3000	0
98	20240625	175300	669322710	3000	3000	3000	3000	0
99	20240625	175200	669322710	3000	3000	3000	3000	0
100	20240625	175100	669322710	3000	3000	3000	3000	0
101	20240625	175000	669322710	3000	3000	3000	3000	0
102	20240625	174900	669322710	3000	3000	3000	3000	0
103	20240625	174800	669322710	3000	3000	3000	3000	0
104	20240625	174700	669322710	3000	3000	3000	3000	0
105	20240625	174600	669322710	3000	3000	3000	3000	0
106	20240625	174500	669322710	3000	3000	3000	3000	0
107	20240625	174400	669322710	3000	3000	3000	3000	0
108	20240625	174300	669322710	3000	3000	3000	3000	0
109	20240625	174200	669322710	3000	3000	3000	3000	0
110	20240625	174100	669322710	3000	3000	3000	3000	0
111	20240625	174000	669322710	3000	3000	3000	3000	0
112	20240625	173900	669322710	3000	3000	3000	3000	0
113	20240625	173800	669322710	3000	3000	3000	3000	0
114	20240625	173700	669322710	3000	3000	3000	3000	0
115	20240625	173600	669322710	3000	3000	3000	3000	0
116	20240625	173500	669322710	3000	3000	3000	3000	0
117	20240625	173400	669322710	3000	3000	3000	3000	0
118	20240625	173300	669322710	3000	3000	3000	3000	0
119	20240625	173200	669322710	3000	3000	3000	3000	0
120	20240625	173100	669322710	3000	3000	3000	3000	0
121	20240625	173000	669322710	3000	3000	3000	3000	0
122	20240625	172900	669322710	3000	3000	3000	3000	3893
123	20240625	172800	669322710	3000	3000	3000	3000	0
124	20240625	172700	669322710	3000	3000	3000	3000	0
125	20240625	172600	669322710	3000	3000	3000	3000	0
126	20240625	172500	669322710	3000	3000	3000	3000	0
127	20240625	172400	669322710	3000	3000	3000	3000	0
128	20240625	172300	669322710	3000	3000	3000	3000	0
129	20240625	172200	669322710	3000	3000	3000	3000	0
130	20240625	172100	669322710	3000	3000	3000	3000	0
131	20240625	172000	669322710	3000	3000	3000	3000	0
132	20240625	171900	669322710	3000	3000	3000	3000	0
133	20240625	171800	669322710	3000	3000	3000	3000	0
134	20240625	171700	669322710	3000	3000	3000	3000	0
135	20240625	171600	669322710	3000	3000	3000	3000	0
136	20240625	171500	669322710	3000	3000	3000	3000	0
137	20240625	171400	669322710	3000	3000	3000	3000	0
138	20240625	171300	669322710	3000	3000	3000	3000	0
139	20240625	171200	669322710	3000	3000	3000	3000	0
140	20240625	171100	669322710	3000	3000	3000	3000	0
141	20240625	171000	669322710	3000	3000	3000	3000	0
142	20240625	170900	669322710	3000	3000	3000	3000	0
143	20240625	170800	669322710	3000	3000	3000	3000	0
144	20240625	170700	669322710	3000	3000	3000	3000	0
145	20240625	170600	669322710	3000	3000	3000	3000	0
146	20240625	170500	669322710	3000	3000	3000	3000	0
147	20240625	170400	669322710	3000	3000	3000	3000	0
148	20240625	170300	669322710	3000	3000	3000	3000	0
149	20240625	170200	669322710	3000	3000	3000	3000	0
150	20240625	170100	669322710	3000	3000	3000	3000	0
151	20240625	170000	669322710	3000	3000	3000	3000	0
152	20240625	165900	669322710	3000	3000	3000	3000	3893
153	20240625	165800	669322710	3000	3000	3000	3000	0
154	20240625	165700	669322710	3000	3000	3000	3000	0
155	20240625	165600	669322710	3000	3000	3000	3000	0
156	20240625	165500	669322710	3000	3000	3000	3000	0
157	20240625	165400	669322710	3000	3000	3000	3000	0
158	20240625	165300	669322710	3000	3000	3000	3000	0
159	20240625	165200	669322710	3000	3000	3000	3000	0
160	20240625	165100	669322710	3000	3000	3000	3000	0
161	20240625	165000	669322710	3000	3000	3000	3000	0
162	20240625	164900	669322710	3000	3000	3000	3000	0
163	20240625	164800	669322710	3000	3000	3000	3000	0
164	20240625	164700	669322710	3000	3000	3000	3000	0
165	20240625	164600	669322710	3000	3000	3000	3000	0
166	20240625	164500	669322710	3000	3000	3000	3000	0
167	20240625	164400	669322710	3000	3000	3000	3000	0
168	20240625	164300	669322710	3000	3000	3000	3000	0
169	20240625	164200	669322710	3000	3000	3000	3000	0
170	20240625	164100	669322710	3000	3000	3000	3000	0
171	20240625	164000	669322710	3000	3000	3000	3000	0
172	20240625	163900	669322710	3000	3000	3000	3000	0
173	20240625	163800	669322710	3000	3000	3000	3000	0
174	20240625	163700	669322710	3000	3000	3000	3000	0
175	20240625	163600	669322710	3000	3000	3000	3000	0
176	20240625	163500	669322710	3000	3000	3000	3000	0
177	20240625	163400	669322710	3000	3000	3000	3000	0
178	20240625	163300	669322710	3000	3000	3000	3000	0
179	20240625	163200	669322710	3000	3000	3000	3000	0
180	20240625	163100	669322710	3000	3000	3000	3000	0
181	20240625	163000	669322710	3000	3000	3000	3000	0
182	20240625	162900	669322710	3000	3000	3000	3000	3893
183	20240625	162800	669322710	3000	3000	3000	3000	0
184	20240625	162700	669322710	3000	3000	3000	3000	0
185	20240625	162600	669322710	3000	3000	3000	3000	0
186	20240625	162500	669322710	3000	3000	3000	3000	0
187	20240625	162400	669322710	3000	3000	3000	3000	0
188	20240625	162300	669322710	3000	3000	3000	3000	0
189	20240625	162200	669322710	3000	3000	3000	3000	0
190	20240625	162100	669322710	3000	3000	3000	3000	0
191	20240625	162000	669322710	3000	3000	3000	3000	0
192	20240625	161900	669322710	3000	3000	3000	3000	0
193	20240625	161800	669322710	3000	3000	3000	3000	0
194	20240625	161700	669322710	3000	3000	3000	3000	0
195	20240625	161600	669322710	3000	3000	3000	3000	0
196	20240625	161500	669322710	3000	3000	3000	3000	0
197	20240625	161400	669322710	3000	3000	3000	3000	0
198	20240625	161300	669322710	3000	3000	3000	3000	0
199	20240625	161200	669322710	3000	3000	3000	3000	0
200	20240625	161100	669322710	3000	3000	3000	3000	0
201	20240625	161000	669322710	3000	3000	3000	3000	0
202	20240625	160900	669322710	3000	3000	3000	3000	0
203	20240625	160800	669322710	3000	3000	3000	3000	0
204	20240625	160700	669322710	3000	3000	3000	3000	0
205	20240625	160600	669322710	3000	3000	3000	3000	0
206	20240625	160500	669322710	3000	3000	3000	3000	0
207	20240625	160400	669322710	3000	3000	3000	3000	0
208	20240625	160300	669322710	3000	3000	3000	3000	0
209	20240625	160200	669322710	3000	3000	3000	3000	0
210	20240625	160100	669322710	3000	3000	3000	3000	0
211	20240625	160000	669322710	3000	3000	3000	3000	0
212	20240625	155900	669322710	3000	3000	3000	3000	3893
213	20240625	155800	669322710	3000	3000	3000	3000	0
214	20240625	155700	669322710	3000	3000	3000	3000	0
215	20240625	155600	669322710	3000	3000	3000	3000	0
216	20240625	155500	669322710	3000	3000	3000	3000	0
217	20240625	155400	669322710	3000	3000	3000	3000	0
218	20240625	155300	669322710	3000	3000	3000	3000	0
219	20240625	155200	669322710	3000	3000	3000	3000	0
220	20240625	155100	669322710	3000	3000	3000	3000	0
221	20240625	155000	669322710	3000	3000	3000	3000	0
222	20240625	154900	669322710	3000	3000	3000	3000	0
223	20240625	154800	669322710	3000	3000	3000	3000	0
224	20240625	154700	669322710	3000	3000	3000	3000	0
225	20240625	154600	669322710	3000	3000	3000	3000	0
226	20240625	154500	669322710	3000	3000	3000	3000	0
227	20240625	154400	669322710	3000	3000	3000	3000	0
228	20240625	154300	669322710	3000	3000	3000	3000	0
229	20240625	154200	669322710	3000	3000	3000	3000	0
230	20240625	154100	669322710	3000	3000	3000	3000	0
231	20240625	154000	669322710	3000	3000	3000	3000	0
232	20240625	153900	669322710	3000	3000	3000	3000	0
233	20240625	153800	669322710	3000	3000	3000	3000	0
234	20240625	153700	669322710	3000	3000	3000	3000	0
235	20240625	153600	669322710	3000	3000	3000	3000	0
236	20240625	153500	669322710	3000	3000	3000	3000	0
237	20240625	153400	669322710	3000	3000	3000	3000	0
238	20240625	153300	669322710	3000	3000	3000	3000	0
239	20240625	153200	669322710	3000	3000	3000	3000	0
240	20240625	153100	669322710	3000	3000	3000	3000	0
241	20240625	153000	669322710	3000	3000	3000	3000	3893
242	20240625	152900	657643710	3005	3005	3005	3005	0
243	20240625	152800	657643710	3005	3005	3005	3005	0
244	20240625	152700	657643710	3005	3005	3005	3005	0
245	20240625	152600	657643710	3005	3005	3005	3005	0
246	20240625	152500	657643710	3005	3005	3005	3005	0
247	20240625	152400	657643710	3005	3005	3005	3005	0
248	20240625	152300	657643710	3005	3005	3005	3005	0
249	20240625	152200	657643710	3005	3005	3005	3005	0
250	20240625	152100	657643710	3005	3005	3005	3005	0
251	20240625	152000	657643710	3005	3005	3005	3005	0
252	20240625	151900	657643710	3005	3005	3005	3005	0
253	20240625	151800	657643710	3005	3000	3005	2995	4234
254	20240625	151700	644956550	3000	3000	3000	2995	15893
255	20240625	151600	597308040	3000	3005	3005	3000	1007
256	20240625	151500	594287005	3005	3005	3005	3005	2282
257	20240625	151400	587429595	3010	3005	3010	3005	32
258	20240625	151300	587333425	3010	3010	3010	3010	334
259	20240625	151200	586328085	3005	3005	3005	3005	0
260	20240625	151100	586328085	3005	3005	3005	3005	1000
261	20240625	151000	583323085	3010	3000	3010	3000	2
262	20240625	150900	583317075	3015	3015	3015	3015	0
263	20240625	150800	583317075	3015	3000	3015	3000	15150
264	20240625	150700	537865805	3000	3005	3005	3000	31
265	20240625	150600	537772800	3005	3005	3005	3005	4000
266	20240625	150500	525752800	3005	3005	3005	3005	50
267	20240625	150400	525602550	3015	3015	3015	3005	5978
268	20240625	150300	507620285	3010	3010	3010	3010	0
269	20240625	150200	507620285	3010	3010	3010	3010	0
270	20240625	150100	507620285	3010	3010	3010	3010	420
271	20240625	150000	506356085	3010	3010	3010	3010	600
272	20240625	145900	504550085	3015	3015	3015	3015	2
273	20240625	145800	504544055	3015	3010	3015	3010	380
274	20240625	145700	503400205	3010	3010	3010	3010	0
275	20240625	145600	503400205	3010	3010	3010	3010	0
276	20240625	145500	503400205	3010	3010	3010	3010	1500
277	20240625	145400	498885205	3010	3010	3010	3010	200
278	20240625	145300	498283205	3010	3010	3010	3010	300
279	20240625	145200	497380205	3010	3010	3010	3010	0
280	20240625	145100	497380205	3010	3010	3010	3010	501
281	20240625	145000	495872195	3010	3010	3010	3010	1249
282	20240625	144900	492112705	3010	3015	3015	3010	1000
283	20240625	144800	489100205	3010	3010	3010	3010	620
284	20240625	144700	487234005	3015	3015	3015	3015	0
285	20240625	144600	487234005	3015	3010	3015	3010	294
286	20240625	144500	486348095	3015	3015	3015	3015	1
287	20240625	144400	486345080	3010	3010	3010	3010	800
288	20240625	144300	483937080	3010	3010	3010	3010	0
289	20240625	144200	483937080	3010	3010	3010	3010	10
290	20240625	144100	483906980	3010	3010	3015	3010	4180
291	20240625	144000	471325165	3015	3015	3015	3015	0
292	20240625	143900	471325165	3015	3015	3015	3015	0
293	20240625	143800	471325165	3015	3015	3015	3015	2
294	20240625	143700	471319135	3010	3005	3010	3005	926
295	20240625	143600	468532375	3005	3005	3005	3005	510
296	20240625	143500	466999825	3010	3010	3010	3010	0
297	20240625	143400	466999825	3010	3010	3010	3010	0
298	20240625	143300	466999825	3010	3010	3010	3010	542
299	20240625	143200	465368405	3010	3010	3010	3010	113
300	20240625	143100	465028275	3010	3010	3010	3010	28
301	20240625	143000	464943995	3010	3010	3010	3010	0
302	20240625	142900	464943995	3010	3010	3010	3010	0
303	20240625	142800	464943995	3010	3010	3010	3010	40
304	20240625	142700	464823595	3010	3010	3010	3010	0
305	20240625	142600	464823595	3010	3010	3010	3010	0
306	20240625	142500	464823595	3010	3010	3010	3010	8
307	20240625	142400	464799515	3010	3010	3010	3010	0
308	20240625	142300	464799515	3010	3010	3010	3010	2661
309	20240625	142200	456789905	3005	3005	3005	3005	2
310	20240625	142100	456783895	3005	3005	3005	3005	250
311	20240625	142000	456032645	3010	3010	3010	3010	4193
312	20240625	141900	443411715	3005	3005	3005	3005	0
313	20240625	141800	443411715	3005	3005	3005	3005	0
314	20240625	141700	443411715	3005	3005	3005	3005	0
315	20240625	141600	443411715	3005	3005	3005	3005	0
316	20240625	141500	443411715	3005	3005	3005	3005	60
317	20240625	141400	443231415	3005	3005	3005	3005	0
318	20240625	141300	443231415	3005	3005	3005	3005	2000
319	20240625	141200	437221415	3005	3010	3010	3005	1002
320	20240625	141100	434210395	3005	3005	3005	3005	2514
321	20240625	141000	426655825	3005	3005	3005	3005	790
322	20240625	140900	424281875	3005	3005	3005	3005	39
323	20240625	140800	424164680	3005	3005	3005	3005	0
324	20240625	140700	424164680	3005	3005	3005	3005	0
325	20240625	140600	424164680	3005	3005	3005	3005	14545
326	20240625	140500	380456955	3010	3010	3010	3010	40
327	20240625	140400	380336555	3010	3010	3010	3010	150
328	20240625	140300	379885055	3010	3010	3010	3010	2
329	20240625	140200	379879035	3005	3010	3010	3005	833
330	20240625	140100	377375680	3010	3010	3010	3010	1
331	20240625	140000	377372670	3005	3005	3005	3005	615
332	20240625	135900	375524595	3005	3005	3005	3005	200
333	20240625	135800	374923595	3010	3010	3010	3010	0
334	20240625	135700	374923595	3010	3010	3010	3010	251
335	20240625	135600	374168085	3010	3005	3010	3005	368
336	20240625	135500	373061905	3005	3005	3005	3005	0
337	20240625	135400	373061905	3005	3005	3005	3005	2
338	20240625	135300	373055895	3010	3010	3010	3010	0
339	20240625	135200	373055895	3010	3010	3010	3010	0
340	20240625	135100	373055895	3010	3010	3010	3010	0
341	20240625	135000	373055895	3010	3010	3010	3010	10
342	20240625	134900	373025795	3010	3010	3010	3010	20
343	20240625	134800	372965595	3010	3010	3010	3010	0
344	20240625	134700	372965595	3010	3010	3010	3010	2936
345	20240625	134600	364128235	3010	3010	3010	3010	10
346	20240625	134500	364098135	3010	3010	3010	3010	10300
347	20240625	134400	333095135	3010	3010	3010	3010	1000
348	20240625	134300	330085135	3010	3005	3010	3005	605
349	20240625	134200	328267085	3005	3005	3005	3005	600
350	20240625	134100	326464085	3005	3005	3005	3005	1000
351	20240625	134000	323459085	3005	3005	3005	3005	566
352	20240625	133900	321758255	3010	3010	3010	3010	50
353	20240625	133800	321607755	3010	3010	3010	3010	1
354	20240625	133700	321604745	3010	3010	3010	3010	1
355	20240625	133600	321601735	3005	3005	3005	3005	34
356	20240625	133500	321499565	3005	3005	3005	3005	0
357	20240625	133400	321499565	3005	3005	3005	3005	99
358	20240625	133300	321202070	3010	3005	3010	3005	33
359	20240625	133200	321102895	3010	3010	3010	3010	0
360	20240625	133100	321102895	3010	3005	3010	3005	201
361	20240625	133000	320498885	3010	3010	3010	3010	37
362	20240625	132900	320387515	3010	3010	3010	3010	10
363	20240625	132800	320357415	3010	3010	3010	3010	101
364	20240625	132700	320053405	3010	3010	3010	3010	0
365	20240625	132600	320053405	3010	3010	3010	3010	5
366	20240625	132500	320038355	3005	3005	3005	3005	1
367	20240625	132400	320035350	3010	3010	3010	3010	1
368	20240625	132300	320032340	3010	3010	3010	3010	10
369	20240625	132200	320002240	3010	3010	3010	3010	0
370	20240625	132100	320002240	3010	3010	3010	3010	60
371	20240625	132000	319821640	3005	3005	3005	3005	0
372	20240625	131900	319821640	3005	3005	3005	3005	0
373	20240625	131800	319821640	3005	3005	3005	3005	0
374	20240625	131700	319821640	3005	3005	3005	3005	0
375	20240625	131600	319821640	3005	3005	3005	3005	0
376	20240625	131500	319821640	3005	3005	3005	3005	1000
377	20240625	131400	316816640	3010	3010	3010	3010	0
378	20240625	131300	316816640	3010	3010	3010	3010	40
379	20240625	131200	316696240	3010	3005	3010	3005	11
380	20240625	131100	316663180	3010	3010	3010	3010	0
381	20240625	131000	316663180	3010	3010	3010	3010	0
382	20240625	130900	316663180	3010	3010	3010	3010	0
383	20240625	130800	316663180	3010	3010	3010	3010	1
384	20240625	130700	316660170	3010	3010	3010	3010	0
385	20240625	130600	316660170	3010	3010	3010	3010	0
386	20240625	130500	316660170	3010	3010	3010	3010	1
387	20240625	130400	316657160	3010	3010	3010	3010	0
388	20240625	130300	316657160	3010	3010	3010	3010	0
389	20240625	130200	316657160	3010	3010	3010	3010	10
390	20240625	130100	316627060	3010	3010	3010	3010	0
391	20240625	130000	316627060	3010	3010	3010	3010	13
392	20240625	125900	316587930	3010	3010	3010	3010	12
393	20240625	125800	316551810	3010	3010	3010	3010	0
394	20240625	125700	316551810	3010	3010	3010	3010	0
395	20240625	125600	316551810	3010	3010	3010	3010	0
396	20240625	125500	316551810	3010	3010	3010	3010	0
397	20240625	125400	316551810	3010	3010	3010	3010	0
398	20240625	125300	316551810	3010	3010	3010	3010	171
399	20240625	125200	316037100	3010	3010	3010	3010	100
400	20240625	125100	315736100	3010	3010	3010	3010	0
401	20240625	125000	315736100	3010	3010	3010	3010	2
402	20240625	124900	315730080	3005	3005	3005	3005	10
403	20240625	124800	315700030	3010	3005	3010	3005	14
404	20240625	124700	315657940	3010	3010	3010	3010	0
405	20240625	124600	315657940	3010	3010	3010	3010	0
406	20240625	124500	315657940	3010	3010	3010	3010	656
407	20240625	124400	313683380	3005	3005	3005	3005	3382
408	20240625	124300	303520470	3005	3005	3005	3005	1018
409	20240625	124200	300461380	3005	3005	3005	3005	210
410	20240625	124100	299830330	3005	3005	3005	3005	500
411	20240625	124000	298327830	3005	3005	3005	3005	812
412	20240625	123900	295887770	3005	3005	3005	3005	13
413	20240625	123800	295848705	3005	3005	3005	3005	0
414	20240625	123700	295848705	3005	3005	3005	3005	330
415	20240625	123600	294857055	3005	3005	3005	3005	150
416	20240625	123500	294406305	3010	3005	3010	3005	236
417	20240625	123400	293697120	3005	3005	3005	3005	0
418	20240625	123300	293697120	3005	3005	3005	3005	0
419	20240625	123200	293697120	3005	3005	3005	3005	1001
420	20240625	123100	290689115	3005	3005	3005	3005	0
421	20240625	123000	290689115	3005	3005	3005	3005	3366
422	20240625	122900	280574285	3005	3005	3005	3005	1
423	20240625	122800	280571280	3000	3000	3000	3000	1000
424	20240625	122700	277571280	3000	3000	3000	3000	0
425	20240625	122600	277571280	3000	3005	3005	3000	3334
426	20240625	122500	267564280	3000	3000	3000	3000	0
427	20240625	122400	267564280	3000	3005	3005	3000	1821
428	20240625	122300	262101275	3000	3000	3000	3000	0
429	20240625	122200	262101275	3000	3000	3000	3000	0
430	20240625	122100	262101275	3000	3000	3000	3000	19
431	20240625	122000	262044275	3000	3000	3000	3000	1
432	20240625	121900	262041275	3000	3005	3005	3000	1218
433	20240625	121800	258387270	3000	3000	3000	3000	7169
434	20240625	121700	236880270	3000	3005	3005	3000	1121
435	20240625	121600	233514415	3005	3005	3005	3005	100
436	20240625	121500	233213915	3005	3005	3005	3005	0
437	20240625	121400	233213915	3005	3005	3005	3005	0
438	20240625	121300	233213915	3005	3005	3005	3005	20
439	20240625	121200	233153815	3005	3005	3005	3005	34
440	20240625	121100	233051645	3005	3005	3005	3005	1
441	20240625	121000	233048640	3005	3000	3005	3000	10
442	20240625	120900	233018630	3005	3005	3005	3005	90
443	20240625	120800	232748180	3005	3005	3005	3005	10
444	20240625	120700	232718130	3005	3005	3005	3005	1
445	20240625	120600	232715125	3005	3005	3005	3005	1044
446	20240625	120500	229577905	3005	3005	3005	3005	1
447	20240625	120400	229574900	3005	3005	3005	3005	0
448	20240625	120300	229574900	3005	3005	3005	3005	0
449	20240625	120200	229574900	3005	3005	3005	3005	0
450	20240625	120100	229574900	3005	3005	3005	3005	0
451	20240625	120000	229574900	3005	3005	3005	3005	1500
452	20240625	115900	225067400	3005	3005	3005	3005	0
453	20240625	115800	225067400	3005	3005	3005	3005	0
454	20240625	115700	225067400	3005	3005	3005	3005	0
455	20240625	115600	225067400	3005	3005	3005	3005	10
456	20240625	115500	225037350	3005	3005	3005	3005	0
457	20240625	115400	225037350	3005	3005	3005	3005	0
458	20240625	115300	225037350	3005	3005	3005	3005	1
459	20240625	115200	225034345	3005	3005	3005	3005	2
460	20240625	115100	225028335	3005	3005	3005	3005	5
461	20240625	115000	225013310	3005	3005	3005	3005	5
462	20240625	114900	224998285	3005	3005	3005	3005	991
463	20240625	114800	222020330	3005	3005	3005	3005	1184
464	20240625	114700	218462410	3005	3005	3005	3005	0
465	20240625	114600	218462410	3005	3005	3005	3005	0
466	20240625	114500	218462410	3005	3005	3005	3005	0
467	20240625	114400	218462410	3005	3005	3005	3005	25
468	20240625	114300	218387285	3005	3005	3005	3005	0
469	20240625	114200	218387285	3005	3005	3005	3005	13
470	20240625	114100	218348220	3005	3005	3005	3005	30
471	20240625	114000	218258070	3005	3005	3005	3005	7
472	20240625	113900	218237035	3005	3005	3005	3005	0
473	20240625	113800	218237035	3005	3005	3005	3005	0
474	20240625	113700	218237035	3005	3005	3005	3005	0
475	20240625	113600	218237035	3005	3005	3005	3005	22
476	20240625	113500	218170925	3000	3000	3000	3000	50
477	20240625	113400	218020925	3000	3005	3005	3000	578
478	20240625	113300	216286535	3005	3005	3005	3005	49
479	20240625	113200	216139290	3005	3005	3005	3005	0
480	20240625	113100	216139290	3005	3005	3005	3005	0
481	20240625	113000	216139290	3005	3005	3005	3005	0
482	20240625	112900	216139290	3005	3005	3005	3005	0
483	20240625	112800	216139290	3005	3005	3005	3005	30
484	20240625	112700	216049140	3005	3005	3005	3005	1630
485	20240625	112600	211150990	3005	3005	3005	3005	780
486	20240625	112500	208807090	3010	3010	3010	3010	0
487	20240625	112400	208807090	3010	3010	3010	3005	501
488	20240625	112300	207299180	3010	3010	3010	3010	1
489	20240625	112200	207296170	3000	3000	3000	3000	2258
490	20240625	112100	200522170	3000	3000	3000	3000	100
491	20240625	112000	200222170	3010	3010	3010	3010	22
492	20240625	111900	200155950	3010	3010	3010	3010	11
493	20240625	111800	200122840	3005	3005	3005	3005	0
494	20240625	111700	200122840	3005	3005	3005	3005	0
495	20240625	111600	200122840	3005	3005	3005	3005	0
496	20240625	111500	200122840	3005	3005	3005	3005	0
497	20240625	111400	200122840	3005	3005	3005	3005	0
498	20240625	111300	200122840	3005	3010	3010	3005	137
499	20240625	111200	199711125	3010	3010	3010	3010	0
500	20240625	111100	199711125	3010	3010	3010	3010	0
501	20240625	111000	199711125	3010	3010	3010	3010	0
502	20240625	110900	199711125	3010	3010	3010	3010	3
503	20240625	110800	199702095	3010	3005	3010	3005	7
504	20240625	110700	199681055	3005	3010	3010	3005	2003
505	20240625	110600	193662025	3005	3005	3005	3005	0
506	20240625	110500	193662025	3005	3005	3005	3005	0
507	20240625	110400	193662025	3005	3005	3005	3005	0
508	20240625	110300	193662025	3005	3005	3005	3005	0
509	20240625	110200	193662025	3005	3005	3005	3005	0
510	20240625	110100	193662025	3005	3005	3005	3005	600
511	20240625	110000	191859025	3005	3005	3005	3005	1252
512	20240625	105900	188096765	3005	3010	3010	3005	52
513	20240625	105800	187940470	3005	3005	3005	3005	0
514	20240625	105700	187940470	3005	3005	3005	3005	111
515	20240625	105600	187606915	3005	3005	3005	3005	0
516	20240625	105500	187606915	3005	3005	3005	3005	0
517	20240625	105400	187606915	3005	3005	3005	3005	15
518	20240625	105300	187561840	3005	3005	3005	3005	0
519	20240625	105200	187561840	3005	3005	3005	3005	0
520	20240625	105100	187561840	3005	3005	3005	3005	0
521	20240625	105000	187561840	3005	3005	3005	3005	490
522	20240625	104900	186089390	3005	3005	3005	3005	919
523	20240625	104800	183327795	3005	3005	3005	3005	2000
524	20240625	104700	177317795	3005	3005	3005	3005	0
525	20240625	104600	177317795	3005	3005	3005	3005	1
526	20240625	104500	177314790	3000	3000	3000	3000	205
527	20240625	104400	176699790	3000	3000	3000	3000	0
528	20240625	104300	176699790	3000	3000	3000	3000	100
529	20240625	104200	176399790	3000	3000	3000	3000	71
530	20240625	104100	176186790	3000	3000	3000	3000	100
531	20240625	104000	175886790	3000	3005	3005	3000	151
532	20240625	103900	175433785	3000	3000	3000	3000	0
533	20240625	103800	175433785	3000	3000	3000	3000	50
534	20240625	103700	175283785	3005	3005	3005	3005	16
535	20240625	103600	175235705	3005	3005	3005	3005	0
536	20240625	103500	175235705	3005	3005	3005	3005	10
537	20240625	103400	175205655	3005	3005	3005	3005	1
538	20240625	103300	175202650	3005	3005	3005	3005	2
539	20240625	103200	175196640	3000	3000	3000	3000	821
540	20240625	103100	172733640	3000	3000	3000	3000	0
541	20240625	103000	172733640	3000	3000	3000	3000	0
542	20240625	102900	172733640	3000	3000	3000	3000	0
543	20240625	102800	172733640	3000	3000	3000	3000	0
544	20240625	102700	172733640	3000	3000	3000	3000	0
545	20240625	102600	172733640	3000	3000	3000	3000	30
546	20240625	102500	172643640	3000	3000	3000	3000	0
547	20240625	102400	172643640	3000	3000	3000	3000	0
548	20240625	102300	172643640	3000	3000	3000	3000	0
549	20240625	102200	172643640	3000	3005	3005	3000	122
550	20240625	102100	172277140	3005	3005	3005	3005	10
551	20240625	102000	172247090	3000	3000	3000	3000	200
552	20240625	101900	171647090	3000	3000	3000	3000	701
553	20240625	101800	169544090	3000	3000	3000	3000	2
554	20240625	101700	169538090	2995	3000	3000	2995	5297
555	20240625	101600	153656590	3000	3000	3000	3000	450
556	20240625	101500	152306590	3000	3000	3000	3000	1100
557	20240625	101400	149006590	3005	3000	3005	3000	734
558	20240625	101300	146804120	3000	3005	3005	3000	81
559	20240625	101200	146561115	2995	3000	3000	2995	746
560	20240625	101100	144325345	2995	3005	3005	2995	1674
561	20240625	101000	139295215	3000	3000	3000	3000	101
562	20240625	100900	138992215	3000	3000	3000	3000	2
563	20240625	100800	138986215	3000	3000	3000	3000	127
564	20240625	100700	138605215	3005	3005	3005	3005	0
565	20240625	100600	138605215	3005	3005	3005	3005	19
566	20240625	100500	138548120	3005	3005	3005	3005	1
567	20240625	100400	138545115	3005	2995	3005	2995	573
568	20240625	100300	136828970	2995	3000	3000	2995	327
569	20240625	100200	135849590	3005	3005	3005	2995	68
570	20240625	100100	135645850	3005	3005	3005	3005	380
571	20240625	100000	134503950	3005	3000	3005	2995	707
572	20240625	095900	132386085	3005	3005	3005	3005	9
573	20240625	095800	132359040	3005	3005	3005	3005	170
574	20240625	095700	131848190	3005	3000	3005	3000	389
575	20240625	095600	130681185	3000	3000	3000	3000	832
576	20240625	095500	128185185	3000	3000	3000	3000	1102
577	20240625	095400	124879185	3000	3000	3000	2995	808
578	20240625	095300	122455190	3000	3000	3000	3000	27
579	20240625	095200	122374190	3000	3000	3000	3000	182
580	20240625	095100	121828190	3000	3000	3000	3000	121
581	20240625	095000	121465190	3000	3000	3000	3000	12
582	20240625	094900	121429190	2995	3000	3000	2995	643
583	20240625	094800	119503395	2995	3000	3000	2995	44
584	20240625	094700	119371400	3005	3000	3005	3000	4128
585	20240625	094600	106985760	3005	3005	3005	3005	0
586	20240625	094500	106985760	3005	3000	3005	3000	481
587	20240625	094400	105540760	3000	3000	3000	3000	10
588	20240625	094300	105510760	3000	3000	3000	3000	10
589	20240625	094200	105480760	3000	3000	3005	3000	2126
590	20240625	094100	99102740	3000	3000	3000	3000	19
591	20240625	094000	99045740	3000	3000	3000	3000	297
592	20240625	093900	98154740	3000	3000	3000	3000	135
593	20240625	093800	97749740	2995	3000	3000	2995	1346
594	20240625	093700	93718460	3000	3000	3000	3000	2
595	20240625	093600	93712460	3000	3000	3000	3000	2
596	20240625	093500	93706460	3000	3000	3000	3000	102
597	20240625	093400	93400460	3000	3000	3000	3000	2
598	20240625	093300	93394460	2995	3000	3000	2995	462
599	20240625	093200	92010760	3000	3000	3000	3000	2
600	20240625	093100	92004760	3000	3000	3000	3000	18
601	20240625	093000	91950760	3000	3000	3000	3000	600
602	20240625	092900	90150760	3005	3005	3005	3005	1
603	20240625	092800	90147755	3000	3000	3000	3000	2591
604	20240625	092700	82374755	3000	3000	3005	3000	14
605	20240625	092600	82332740	3000	3000	3000	3000	2105
606	20240625	092500	76017740	3000	3000	3000	3000	0
607	20240625	092400	76017740	3000	3000	3000	3000	50
608	20240625	092300	75867740	3000	3000	3000	3000	651
609	20240625	092200	73914740	3000	3000	3000	3000	2032
610	20240625	092100	67818740	3000	3000	3000	3000	712
611	20240625	092000	65682740	3000	3000	3000	3000	1689
612	20240625	091900	60615740	3000	3000	3000	3000	100
613	20240625	091800	60315740	3000	3000	3000	3000	0
614	20240625	091700	60315740	3000	3000	3000	3000	207
615	20240625	091600	59694740	2995	3000	3000	2995	2
616	20240625	091500	59688745	3000	3000	3000	2995	1028
617	20240625	091400	56604765	3000	3000	3000	3000	182
618	20240625	091300	56058765	3000	3000	3000	3000	154
619	20240625	091200	55596765	2995	3005	3005	2995	2101
620	20240625	091100	49304260	2995	2995	3005	2995	140
621	20240625	091000	48884900	3000	3005	3005	3000	23
622	20240625	090900	48815895	2995	2995	2995	2995	0
623	20240625	090800	48815895	2995	3000	3000	2995	1640
624	20240625	090700	43902635	3000	3000	3000	3000	3377
625	20240625	090600	33771635	2995	3005	3005	2995	3001
626	20240625	090500	24766270	3005	3010	3010	3005	1034
627	20240625	090400	21659080	3010	3005	3010	3005	98
628	20240625	090300	21364180	3010	3010	3010	3010	1
629	20240625	090200	21361170	3005	3005	3005	3005	380
630	20240625	090100	20219270	3010	3010	3010	3010	507
631	20240625	090000	18693200	3010	2995	3010	2995	5961