KissMeData/054920/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193800	508996070	2975	2975	2975	2975	3644
3	20240624	193700	508996070	2975	2975	2975	2975	0
4	20240624	193600	508996070	2975	2975	2975	2975	0
5	20240624	193500	508996070	2975	2975	2975	2975	0
6	20240624	193400	508996070	2975	2975	2975	2975	0
7	20240624	193300	508996070	2975	2975	2975	2975	0
8	20240624	193200	508996070	2975	2975	2975	2975	0
9	20240624	193100	508996070	2975	2975	2975	2975	0
10	20240624	193000	508996070	2975	2975	2975	2975	0
11	20240624	192900	508996070	2975	2975	2975	2975	0
12	20240624	192800	508996070	2975	2975	2975	2975	0
13	20240624	192700	508996070	2975	2975	2975	2975	0
14	20240624	192600	508996070	2975	2975	2975	2975	0
15	20240624	192500	508996070	2975	2975	2975	2975	0
16	20240624	192400	508996070	2975	2975	2975	2975	0
17	20240624	192300	508996070	2975	2975	2975	2975	0
18	20240624	192200	508996070	2975	2975	2975	2975	0
19	20240624	192100	508996070	2975	2975	2975	2975	0
20	20240624	192000	508996070	2975	2975	2975	2975	0
21	20240624	191900	508996070	2975	2975	2975	2975	0
22	20240624	191800	508996070	2975	2975	2975	2975	0
23	20240624	191700	508996070	2975	2975	2975	2975	0
24	20240624	191600	508996070	2975	2975	2975	2975	0
25	20240624	191500	508996070	2975	2975	2975	2975	0
26	20240624	191400	508996070	2975	2975	2975	2975	0
27	20240624	191300	508996070	2975	2975	2975	2975	0
28	20240624	191200	508996070	2975	2975	2975	2975	0
29	20240624	191100	508996070	2975	2975	2975	2975	0
30	20240624	191000	508996070	2975	2975	2975	2975	0
31	20240624	190900	508996070	2975	2975	2975	2975	0
32	20240624	190800	508996070	2975	2975	2975	2975	3644
33	20240624	190700	508996070	2975	2975	2975	2975	0
34	20240624	190600	508996070	2975	2975	2975	2975	0
35	20240624	190500	508996070	2975	2975	2975	2975	0
36	20240624	190400	508996070	2975	2975	2975	2975	0
37	20240624	190300	508996070	2975	2975	2975	2975	0
38	20240624	190200	508996070	2975	2975	2975	2975	0
39	20240624	190100	508996070	2975	2975	2975	2975	0
40	20240624	190000	508996070	2975	2975	2975	2975	0
41	20240624	185900	508996070	2975	2975	2975	2975	0
42	20240624	185800	508996070	2975	2975	2975	2975	0
43	20240624	185700	508996070	2975	2975	2975	2975	0
44	20240624	185600	508996070	2975	2975	2975	2975	0
45	20240624	185500	508996070	2975	2975	2975	2975	0
46	20240624	185400	508996070	2975	2975	2975	2975	0
47	20240624	185300	508996070	2975	2975	2975	2975	0
48	20240624	185200	508996070	2975	2975	2975	2975	0
49	20240624	185100	508996070	2975	2975	2975	2975	0
50	20240624	185000	508996070	2975	2975	2975	2975	0
51	20240624	184900	508996070	2975	2975	2975	2975	0
52	20240624	184800	508996070	2975	2975	2975	2975	0
53	20240624	184700	508996070	2975	2975	2975	2975	0
54	20240624	184600	508996070	2975	2975	2975	2975	0
55	20240624	184500	508996070	2975	2975	2975	2975	0
56	20240624	184400	508996070	2975	2975	2975	2975	0
57	20240624	184300	508996070	2975	2975	2975	2975	0
58	20240624	184200	508996070	2975	2975	2975	2975	0
59	20240624	184100	508996070	2975	2975	2975	2975	0
60	20240624	184000	508996070	2975	2975	2975	2975	0
61	20240624	183900	508996070	2975	2975	2975	2975	0
62	20240624	183800	508996070	2975	2975	2975	2975	3644
63	20240624	183700	508996070	2975	2975	2975	2975	0
64	20240624	183600	508996070	2975	2975	2975	2975	0
65	20240624	183500	508996070	2975	2975	2975	2975	0
66	20240624	183400	508996070	2975	2975	2975	2975	0
67	20240624	183300	508996070	2975	2975	2975	2975	0
68	20240624	183200	508996070	2975	2975	2975	2975	0
69	20240624	183100	508996070	2975	2975	2975	2975	0
70	20240624	183000	508996070	2975	2975	2975	2975	0
71	20240624	182900	508996070	2975	2975	2975	2975	0
72	20240624	182800	508996070	2975	2975	2975	2975	0
73	20240624	182700	508996070	2975	2975	2975	2975	0
74	20240624	182600	508996070	2975	2975	2975	2975	0
75	20240624	182500	508996070	2975	2975	2975	2975	0
76	20240624	182400	508996070	2975	2975	2975	2975	0
77	20240624	182300	508996070	2975	2975	2975	2975	0
78	20240624	182200	508996070	2975	2975	2975	2975	0
79	20240624	182100	508996070	2975	2975	2975	2975	0
80	20240624	182000	508996070	2975	2975	2975	2975	0
81	20240624	181900	508996070	2975	2975	2975	2975	0
82	20240624	181800	508996070	2975	2975	2975	2975	0
83	20240624	181700	508996070	2975	2975	2975	2975	0
84	20240624	181600	508996070	2975	2975	2975	2975	0
85	20240624	181500	508996070	2975	2975	2975	2975	0
86	20240624	181400	508996070	2975	2975	2975	2975	0
87	20240624	181300	508996070	2975	2975	2975	2975	0
88	20240624	181200	508996070	2975	2975	2975	2975	0
89	20240624	181100	508996070	2975	2975	2975	2975	0
90	20240624	181000	508996070	2975	2975	2975	2975	0
91	20240624	180900	508996070	2975	2975	2975	2975	0
92	20240624	180800	508996070	2975	2975	2975	2975	3644
93	20240624	180700	508996070	2975	2975	2975	2975	0
94	20240624	180600	508996070	2975	2975	2975	2975	0
95	20240624	180500	508996070	2975	2975	2975	2975	0
96	20240624	180400	508996070	2975	2975	2975	2975	0
97	20240624	180300	508996070	2975	2975	2975	2975	0
98	20240624	180200	508996070	2975	2975	2975	2975	0
99	20240624	180100	508996070	2975	2975	2975	2975	0
100	20240624	180000	508996070	2975	2975	2975	2975	0
101	20240624	175900	508996070	2975	2975	2975	2975	0
102	20240624	175800	508996070	2975	2975	2975	2975	0
103	20240624	175700	508996070	2975	2975	2975	2975	0
104	20240624	175600	508996070	2975	2975	2975	2975	0
105	20240624	175500	508996070	2975	2975	2975	2975	0
106	20240624	175400	508996070	2975	2975	2975	2975	0
107	20240624	175300	508996070	2975	2975	2975	2975	0
108	20240624	175200	508996070	2975	2975	2975	2975	0
109	20240624	175100	508996070	2975	2975	2975	2975	0
110	20240624	175000	508996070	2975	2975	2975	2975	0
111	20240624	174900	508996070	2975	2975	2975	2975	0
112	20240624	174800	508996070	2975	2975	2975	2975	0
113	20240624	174700	508996070	2975	2975	2975	2975	0
114	20240624	174600	508996070	2975	2975	2975	2975	0
115	20240624	174500	508996070	2975	2975	2975	2975	0
116	20240624	174400	508996070	2975	2975	2975	2975	0
117	20240624	174300	508996070	2975	2975	2975	2975	0
118	20240624	174200	508996070	2975	2975	2975	2975	0
119	20240624	174100	508996070	2975	2975	2975	2975	0
120	20240624	174000	508996070	2975	2975	2975	2975	0
121	20240624	173900	508996070	2975	2975	2975	2975	0
122	20240624	173800	508996070	2975	2975	2975	2975	3644
123	20240624	173700	508996070	2975	2975	2975	2975	0
124	20240624	173600	508996070	2975	2975	2975	2975	0
125	20240624	173500	508996070	2975	2975	2975	2975	0
126	20240624	173400	508996070	2975	2975	2975	2975	0
127	20240624	173300	508996070	2975	2975	2975	2975	0
128	20240624	173200	508996070	2975	2975	2975	2975	0
129	20240624	173100	508996070	2975	2975	2975	2975	0
130	20240624	173000	508996070	2975	2975	2975	2975	0
131	20240624	172900	508996070	2975	2975	2975	2975	0
132	20240624	172800	508996070	2975	2975	2975	2975	0
133	20240624	172700	508996070	2975	2975	2975	2975	0
134	20240624	172600	508996070	2975	2975	2975	2975	0
135	20240624	172500	508996070	2975	2975	2975	2975	0
136	20240624	172400	508996070	2975	2975	2975	2975	0
137	20240624	172300	508996070	2975	2975	2975	2975	0
138	20240624	172200	508996070	2975	2975	2975	2975	0
139	20240624	172100	508996070	2975	2975	2975	2975	0
140	20240624	172000	508996070	2975	2975	2975	2975	0
141	20240624	171900	508996070	2975	2975	2975	2975	0
142	20240624	171800	508996070	2975	2975	2975	2975	0
143	20240624	171700	508996070	2975	2975	2975	2975	0
144	20240624	171600	508996070	2975	2975	2975	2975	0
145	20240624	171500	508996070	2975	2975	2975	2975	0
146	20240624	171400	508996070	2975	2975	2975	2975	0
147	20240624	171300	508996070	2975	2975	2975	2975	0
148	20240624	171200	508996070	2975	2975	2975	2975	0
149	20240624	171100	508996070	2975	2975	2975	2975	0
150	20240624	171000	508996070	2975	2975	2975	2975	0
151	20240624	170900	508996070	2975	2975	2975	2975	0
152	20240624	170800	508996070	2975	2975	2975	2975	3644
153	20240624	170700	508996070	2975	2975	2975	2975	0
154	20240624	170600	508996070	2975	2975	2975	2975	0
155	20240624	170500	508996070	2975	2975	2975	2975	0
156	20240624	170400	508996070	2975	2975	2975	2975	0
157	20240624	170300	508996070	2975	2975	2975	2975	0
158	20240624	170200	508996070	2975	2975	2975	2975	0
159	20240624	170100	508996070	2975	2975	2975	2975	0
160	20240624	170000	508996070	2975	2975	2975	2975	0
161	20240624	165900	508996070	2975	2975	2975	2975	0
162	20240624	165800	508996070	2975	2975	2975	2975	0
163	20240624	165700	508996070	2975	2975	2975	2975	0
164	20240624	165600	508996070	2975	2975	2975	2975	0
165	20240624	165500	508996070	2975	2975	2975	2975	0
166	20240624	165400	508996070	2975	2975	2975	2975	0
167	20240624	165300	508996070	2975	2975	2975	2975	0
168	20240624	165200	508996070	2975	2975	2975	2975	0
169	20240624	165100	508996070	2975	2975	2975	2975	0
170	20240624	165000	508996070	2975	2975	2975	2975	0
171	20240624	164900	508996070	2975	2975	2975	2975	0
172	20240624	164800	508996070	2975	2975	2975	2975	0
173	20240624	164700	508996070	2975	2975	2975	2975	0
174	20240624	164600	508996070	2975	2975	2975	2975	0
175	20240624	164500	508996070	2975	2975	2975	2975	0
176	20240624	164400	508996070	2975	2975	2975	2975	0
177	20240624	164300	508996070	2975	2975	2975	2975	0
178	20240624	164200	508996070	2975	2975	2975	2975	0
179	20240624	164100	508996070	2975	2975	2975	2975	0
180	20240624	164000	508996070	2975	2975	2975	2975	0
181	20240624	163900	508996070	2975	2975	2975	2975	0
182	20240624	163800	508996070	2975	2975	2975	2975	3644
183	20240624	163700	508996070	2975	2975	2975	2975	0
184	20240624	163600	508996070	2975	2975	2975	2975	0
185	20240624	163500	508996070	2975	2975	2975	2975	0
186	20240624	163400	508996070	2975	2975	2975	2975	0
187	20240624	163300	508996070	2975	2975	2975	2975	0
188	20240624	163200	508996070	2975	2975	2975	2975	0
189	20240624	163100	508996070	2975	2975	2975	2975	0
190	20240624	163000	508996070	2975	2975	2975	2975	0
191	20240624	162900	508996070	2975	2975	2975	2975	0
192	20240624	162800	508996070	2975	2975	2975	2975	0
193	20240624	162700	508996070	2975	2975	2975	2975	0
194	20240624	162600	508996070	2975	2975	2975	2975	0
195	20240624	162500	508996070	2975	2975	2975	2975	0
196	20240624	162400	508996070	2975	2975	2975	2975	0
197	20240624	162300	508996070	2975	2975	2975	2975	0
198	20240624	162200	508996070	2975	2975	2975	2975	0
199	20240624	162100	508996070	2975	2975	2975	2975	0
200	20240624	162000	508996070	2975	2975	2975	2975	0
201	20240624	161900	508996070	2975	2975	2975	2975	0
202	20240624	161800	508996070	2975	2975	2975	2975	0
203	20240624	161700	508996070	2975	2975	2975	2975	0
204	20240624	161600	508996070	2975	2975	2975	2975	0
205	20240624	161500	508996070	2975	2975	2975	2975	0
206	20240624	161400	508996070	2975	2975	2975	2975	0
207	20240624	161300	508996070	2975	2975	2975	2975	0
208	20240624	161200	508996070	2975	2975	2975	2975	0
209	20240624	161100	508996070	2975	2975	2975	2975	0
210	20240624	161000	508996070	2975	2975	2975	2975	0
211	20240624	160900	508996070	2975	2975	2975	2975	0
212	20240624	160800	508996070	2975	2975	2975	2975	3644
213	20240624	160700	508996070	2975	2975	2975	2975	0
214	20240624	160600	508996070	2975	2975	2975	2975	0
215	20240624	160500	508996070	2975	2975	2975	2975	0
216	20240624	160400	508996070	2975	2975	2975	2975	0
217	20240624	160300	508996070	2975	2975	2975	2975	0
218	20240624	160200	508996070	2975	2975	2975	2975	0
219	20240624	160100	508996070	2975	2975	2975	2975	0
220	20240624	160000	508996070	2975	2975	2975	2975	0
221	20240624	155900	508996070	2975	2975	2975	2975	0
222	20240624	155800	508996070	2975	2975	2975	2975	0
223	20240624	155700	508996070	2975	2975	2975	2975	0
224	20240624	155600	508996070	2975	2975	2975	2975	0
225	20240624	155500	508996070	2975	2975	2975	2975	0
226	20240624	155400	508996070	2975	2975	2975	2975	0
227	20240624	155300	508996070	2975	2975	2975	2975	0
228	20240624	155200	508996070	2975	2975	2975	2975	0
229	20240624	155100	508996070	2975	2975	2975	2975	0
230	20240624	155000	508996070	2975	2975	2975	2975	0
231	20240624	154900	508996070	2975	2975	2975	2975	0
232	20240624	154800	508996070	2975	2975	2975	2975	0
233	20240624	154700	508996070	2975	2975	2975	2975	0
234	20240624	154600	508996070	2975	2975	2975	2975	0
235	20240624	154500	508996070	2975	2975	2975	2975	0
236	20240624	154400	508996070	2975	2975	2975	2975	0
237	20240624	154300	508996070	2975	2975	2975	2975	0
238	20240624	154200	508996070	2975	2975	2975	2975	0
239	20240624	154100	508996070	2975	2975	2975	2975	0
240	20240624	154000	508996070	2975	2975	2975	2975	0
241	20240624	153900	508996070	2975	2975	2975	2975	0
242	20240624	153800	508996070	2975	2975	2975	2975	3644
243	20240624	153700	508996070	2975	2975	2975	2975	0
244	20240624	153600	508996070	2975	2975	2975	2975	0
245	20240624	153500	508996070	2975	2975	2975	2975	0
246	20240624	153400	508996070	2975	2975	2975	2975	0
247	20240624	153300	508996070	2975	2975	2975	2975	0
248	20240624	153200	508996070	2975	2975	2975	2975	0
249	20240624	153100	508996070	2975	2975	2975	2975	0
250	20240624	153000	508996070	2975	2975	2975	2975	3644
251	20240624	152900	498155170	2975	2975	2975	2975	0
252	20240624	152800	498155170	2975	2975	2975	2975	0
253	20240624	152700	498155170	2975	2975	2975	2975	0
254	20240624	152600	498155170	2975	2975	2975	2975	0
255	20240624	152500	498155170	2975	2975	2975	2975	0
256	20240624	152400	498155170	2975	2975	2975	2975	0
257	20240624	152300	498155170	2975	2975	2975	2975	0
258	20240624	152200	498155170	2975	2975	2975	2975	0
259	20240624	152100	498155170	2975	2975	2975	2975	0
260	20240624	152000	498155170	2975	2975	2975	2975	0
261	20240624	151900	498155170	2975	2980	2980	2975	799
262	20240624	151800	495775620	2980	2985	2985	2980	334
263	20240624	151700	494780145	2985	2990	2990	2985	17
264	20240624	151600	494729335	2990	2990	2990	2990	1
265	20240624	151500	494726345	2985	2985	2985	2985	1
266	20240624	151400	494723360	2985	2985	2985	2985	9
267	20240624	151300	494696495	2985	2980	2985	2980	24
268	20240624	151200	494624905	2975	2985	2985	2975	112
269	20240624	151100	494291635	2990	2980	2990	2975	1171
270	20240624	151000	490798550	2980	2990	2990	2980	147
271	20240624	150900	490360470	2985	2985	2985	2985	22
272	20240624	150800	490294800	2990	2990	2990	2990	27
273	20240624	150700	490214070	2995	2990	2995	2990	317
274	20240624	150600	489266205	2985	2990	2990	2985	339
275	20240624	150500	488252615	2990	2990	2990	2990	0
276	20240624	150400	488252615	2990	2985	2990	2985	31
277	20240624	150300	488160015	2990	2990	2990	2990	10
278	20240624	150200	488130115	2990	2990	2990	2990	114
279	20240624	150100	487789255	2990	2990	2990	2990	10
280	20240624	150000	487759355	2990	2990	2990	2990	52
281	20240624	145900	487603875	2980	2980	2980	2980	1
282	20240624	145800	487600895	2980	2980	2980	2980	6
283	20240624	145700	487583015	2980	2980	2980	2980	61
284	20240624	145600	487401235	2980	2980	2980	2980	16
285	20240624	145500	487353555	2980	2980	2995	2980	481
286	20240624	145400	485920160	2980	2980	2980	2980	833
287	20240624	145300	483437820	2985	2985	2985	2985	36
288	20240624	145200	483330360	2995	2995	2995	2995	0
289	20240624	145100	483330360	2995	2995	2995	2995	0
290	20240624	145000	483330360	2995	2995	2995	2995	0
291	20240624	144900	483330360	2995	2985	2995	2985	30
292	20240624	144800	483240785	2975	2975	2980	2975	293
293	20240624	144700	482367655	2980	2985	2985	2980	3
294	20240624	144600	482358710	2980	2975	2980	2975	4962
295	20240624	144500	467572470	2980	2980	2980	2975	343
296	20240624	144400	466550335	2975	2980	2980	2975	1444
297	20240624	144300	462247220	2980	2980	2980	2980	356
298	20240624	144200	461186340	2980	2975	2980	2975	174
299	20240624	144100	460668670	2980	2980	2980	2980	0
300	20240624	144000	460668670	2980	2980	2980	2970	11
301	20240624	143900	460635925	2975	2975	2975	2975	0
302	20240624	143800	460635925	2975	2980	2980	2975	1269
303	20240624	143700	456860600	2980	2975	2980	2975	516
304	20240624	143600	455325420	2980	2980	2980	2980	4081
305	20240624	143500	443164040	2985	2985	2985	2985	13
306	20240624	143400	443125235	2985	2985	2985	2985	30
307	20240624	143300	443035685	2990	2990	2990	2985	172
308	20240624	143200	442522210	2990	2990	2990	2990	0
309	20240624	143100	442522210	2990	2990	2990	2990	0
310	20240624	143000	442522210	2990	2990	2990	2990	0
311	20240624	142900	442522210	2990	2995	2995	2990	30
312	20240624	142800	442432490	2995	2985	2995	2980	261
313	20240624	142700	441654590	2990	2990	2990	2990	10
314	20240624	142600	441624690	2995	2995	2995	2995	0
315	20240624	142500	441624690	2995	2995	2995	2995	0
316	20240624	142400	441624690	2995	2995	2995	2995	0
317	20240624	142300	441624690	2995	2980	2995	2980	81
318	20240624	142200	441382560	2980	2985	2985	2980	128
319	20240624	142100	441000485	2985	2985	2985	2985	1
320	20240624	142000	440997500	2985	2985	2985	2985	0
321	20240624	141900	440997500	2985	2990	2990	2980	1639
322	20240624	141800	436105115	2995	2995	2995	2995	1
323	20240624	141700	436102120	2985	2990	2990	2985	31
324	20240624	141600	436009435	2995	2990	2995	2990	32
325	20240624	141500	435913705	2990	2990	2990	2990	0
326	20240624	141400	435913705	2990	2990	2990	2990	1
327	20240624	141300	435910715	2985	2985	2985	2985	0
328	20240624	141200	435910715	2985	2985	2985	2985	0
329	20240624	141100	435910715	2985	2985	2985	2985	0
330	20240624	141000	435910715	2985	2985	2985	2985	1
331	20240624	140900	435907730	2995	2995	2995	2995	0
332	20240624	140800	435907730	2995	2990	2995	2990	3
333	20240624	140700	435898755	2985	2985	2985	2985	0
334	20240624	140600	435898755	2985	2985	2985	2985	0
335	20240624	140500	435898755	2985	2990	2990	2985	2742
336	20240624	140400	427703215	2995	2995	2995	2995	3620
337	20240624	140300	416861315	2995	2995	2995	2995	0
338	20240624	140200	416861315	2995	2995	2995	2995	1000
339	20240624	140100	413866315	3000	3000	3000	3000	0
340	20240624	140000	413866315	3000	3000	3000	3000	20
341	20240624	135900	413806315	3000	3000	3000	3000	0
342	20240624	135800	413806315	3000	3000	3000	3000	0
343	20240624	135700	413806315	3000	3000	3000	3000	30
344	20240624	135600	413716315	2995	2995	2995	2995	1
345	20240624	135500	413713320	3000	3000	3000	3000	0
346	20240624	135400	413713320	3000	3000	3000	3000	0
347	20240624	135300	413713320	3000	3000	3000	3000	50
348	20240624	135200	413563320	3000	3000	3000	3000	0
349	20240624	135100	413563320	3000	3000	3000	3000	48
350	20240624	135000	413419320	2995	2995	2995	2995	0
351	20240624	134900	413419320	2995	2995	2995	2995	200
352	20240624	134800	412820320	2995	2995	2995	2995	200
353	20240624	134700	412221320	2995	2995	2995	2995	301
354	20240624	134600	411319825	2995	2995	2995	2995	0
355	20240624	134500	411319825	2995	2995	2995	2995	0
356	20240624	134400	411319825	2995	2995	2995	2995	0
357	20240624	134300	411319825	2995	2995	2995	2995	0
358	20240624	134200	411319825	2995	2995	2995	2995	0
359	20240624	134100	411319825	2995	2995	2995	2995	0
360	20240624	134000	411319825	2995	2995	2995	2995	0
361	20240624	133900	411319825	2995	3000	3000	2995	2651
362	20240624	133800	403379880	3000	3000	3000	3000	0
363	20240624	133700	403379880	3000	3000	3000	3000	0
364	20240624	133600	403379880	3000	3000	3000	3000	0
365	20240624	133500	403379880	3000	2995	3000	2995	633
366	20240624	133400	401484040	2995	2995	2995	2995	0
367	20240624	133300	401484040	2995	2995	2995	2995	0
368	20240624	133200	401484040	2995	2995	2995	2995	5
369	20240624	133100	401469065	2995	2995	2995	2995	99
370	20240624	133000	401172560	2995	2995	2995	2995	1
371	20240624	132900	401169565	2990	2990	2990	2990	0
372	20240624	132800	401169565	2990	2990	2990	2990	0
373	20240624	132700	401169565	2990	2990	2990	2990	0
374	20240624	132600	401169565	2990	2990	2990	2990	0
375	20240624	132500	401169565	2990	2995	2995	2990	200
376	20240624	132400	400571560	2990	2990	2990	2990	0
377	20240624	132300	400571560	2990	2990	2990	2990	0
378	20240624	132200	400571560	2990	3000	3000	2990	200
379	20240624	132100	399973390	3015	3015	3015	3015	0
380	20240624	132000	399973390	3015	3015	3015	3015	0
381	20240624	131900	399973390	3015	3015	3015	3015	0
382	20240624	131800	399973390	3015	3015	3015	3015	0
383	20240624	131700	399973390	3015	3015	3015	3015	2
384	20240624	131600	399967360	3015	2995	3015	2995	3
385	20240624	131500	399958355	2995	3000	3000	2995	62
386	20240624	131400	399772615	2990	2990	2990	2990	0
387	20240624	131300	399772615	2990	2990	2990	2990	0
388	20240624	131200	399772615	2990	2990	2990	2990	0
389	20240624	131100	399772615	2990	2990	2990	2990	0
390	20240624	131000	399772615	2990	2990	2990	2990	0
391	20240624	130900	399772615	2990	2990	2990	2990	0
392	20240624	130800	399772615	2990	2990	2990	2990	0
393	20240624	130700	399772615	2990	2990	2990	2990	0
394	20240624	130600	399772615	2990	2995	2995	2990	30
395	20240624	130500	399682910	2990	2990	2990	2990	0
396	20240624	130400	399682910	2990	2990	2990	2990	0
397	20240624	130300	399682910	2990	2990	2990	2990	0
398	20240624	130200	399682910	2990	3000	3000	2990	211
399	20240624	130100	399050995	3000	3020	3020	3000	90
400	20240624	130000	398780975	3015	3015	3015	3015	16503
401	20240624	125900	349024430	3015	3015	3015	3015	0
402	20240624	125800	349024430	3015	3015	3015	3015	0
403	20240624	125700	349024430	3015	3015	3015	3015	0
404	20240624	125600	349024430	3015	3015	3015	3015	10
405	20240624	125500	348994280	3015	3015	3015	3015	1
406	20240624	125400	348991265	3015	3015	3015	3015	2
407	20240624	125300	348985235	3015	3015	3015	3015	0
408	20240624	125200	348985235	3015	3015	3015	3015	0
409	20240624	125100	348985235	3015	3015	3015	3015	0
410	20240624	125000	348985235	3015	3015	3015	3015	100
411	20240624	124900	348683735	3015	3015	3015	3015	1
412	20240624	124800	348680720	3010	3010	3010	3010	1000
413	20240624	124700	345670720	3010	3010	3010	3010	0
414	20240624	124600	345670720	3010	3010	3010	3010	0
415	20240624	124500	345670720	3010	3010	3010	3010	1
416	20240624	124400	345667710	3005	3005	3005	3005	0
417	20240624	124300	345667710	3005	3005	3005	3005	0
418	20240624	124200	345667710	3005	3005	3005	3005	11
419	20240624	124100	345634655	3010	3010	3010	3010	8
420	20240624	124000	345610575	3010	3010	3010	3010	136
421	20240624	123900	345201215	3010	3010	3010	3010	0
422	20240624	123800	345201215	3010	3010	3010	3010	0
423	20240624	123700	345201215	3010	3005	3010	3005	11
424	20240624	123600	345168155	3005	3005	3005	3005	89
425	20240624	123500	344900710	3005	3005	3005	3005	0
426	20240624	123400	344900710	3005	3005	3005	3005	0
427	20240624	123300	344900710	3005	3005	3005	3005	0
428	20240624	123200	344900710	3005	3005	3005	3005	5
429	20240624	123100	344885685	3005	3005	3005	3005	0
430	20240624	123000	344885685	3005	3005	3005	3005	0
431	20240624	122900	344885685	3005	3005	3005	3005	11
432	20240624	122800	344852630	3005	3005	3005	3005	4
433	20240624	122700	344840610	3005	3005	3005	3005	2
434	20240624	122600	344834600	3000	3000	3000	3000	0
435	20240624	122500	344834600	3000	3000	3000	3000	0
436	20240624	122400	344834600	3000	3000	3000	3000	1
437	20240624	122300	344831600	3005	3005	3005	3005	0
438	20240624	122200	344831600	3005	3005	3005	3005	0
439	20240624	122100	344831600	3005	3005	3005	3005	0
440	20240624	122000	344831600	3005	3005	3005	3005	0
441	20240624	121900	344831600	3005	3005	3005	3005	1
442	20240624	121800	344828595	3000	3000	3000	3000	0
443	20240624	121700	344828595	3000	3000	3000	3000	1022
444	20240624	121600	341762595	3000	3000	3000	3000	0
445	20240624	121500	341762595	3000	3000	3000	3000	50
446	20240624	121400	341612595	3000	3000	3000	3000	0
447	20240624	121300	341612595	3000	3000	3000	3000	0
448	20240624	121200	341612595	3000	3000	3000	3000	0
449	20240624	121100	341612595	3000	3000	3000	3000	53
450	20240624	121000	341453595	3000	3000	3000	3000	0
451	20240624	120900	341453595	3000	3000	3000	3000	0
452	20240624	120800	341453595	3000	3000	3000	3000	20
453	20240624	120700	341393595	3000	3000	3000	3000	11
454	20240624	120600	341360595	3000	3000	3000	3000	0
455	20240624	120500	341360595	3000	3000	3000	3000	0
456	20240624	120400	341360595	3000	3000	3000	3000	49
457	20240624	120300	341213595	3000	3000	3000	3000	0
458	20240624	120200	341213595	3000	3000	3000	3000	5
459	20240624	120100	341198595	2985	2990	2990	2985	10
460	20240624	120000	341168740	3000	3000	3000	3000	0
461	20240624	115900	341168740	3000	3000	3000	2995	501
462	20240624	115800	339667240	3000	3000	3000	3000	0
463	20240624	115700	339667240	3000	3000	3000	3000	1
464	20240624	115600	339664240	3000	3000	3000	3000	0
465	20240624	115500	339664240	3000	3000	3000	3000	0
466	20240624	115400	339664240	3000	3000	3000	3000	0
467	20240624	115300	339664240	3000	2995	3000	2995	400
468	20240624	115200	338464390	3000	3000	3000	3000	0
469	20240624	115100	338464390	3000	3000	3000	3000	0
470	20240624	115000	338464390	3000	2985	3000	2985	17
471	20240624	114900	338413585	2985	2985	2985	2985	60
472	20240624	114800	338234485	2980	2980	2980	2980	526
473	20240624	114700	336667005	2985	2985	2985	2985	61
474	20240624	114600	336484920	2985	2985	2985	2985	0
475	20240624	114500	336484920	2985	2985	2985	2985	0
476	20240624	114400	336484920	2985	2985	2985	2985	1
477	20240624	114300	336481935	3000	3000	3000	3000	7
478	20240624	114200	336460935	3000	3000	3000	3000	0
479	20240624	114100	336460935	3000	3000	3000	3000	0
480	20240624	114000	336460935	3000	3000	3000	3000	100
481	20240624	113900	336160935	3000	2980	3000	2980	80
482	20240624	113800	335921535	3000	3000	3000	3000	33
483	20240624	113700	335822535	3000	3000	3000	3000	1
484	20240624	113600	335819535	3000	3000	3000	3000	72
485	20240624	113500	335603535	3000	3000	3000	3000	0
486	20240624	113400	335603535	3000	3000	3000	3000	0
487	20240624	113300	335603535	3000	2990	3000	2990	6
488	20240624	113200	335585580	2980	2980	2980	2980	1
489	20240624	113100	335582600	2980	2980	2980	2980	0
490	20240624	113000	335582600	2980	3000	3000	2980	4027
491	20240624	112900	323578100	3000	3000	3000	3000	5
492	20240624	112800	323563100	3000	3000	3000	3000	0
493	20240624	112700	323563100	3000	2995	3000	2995	67
494	20240624	112600	323362430	2995	2995	2995	2995	0
495	20240624	112500	323362430	2995	2995	2995	2995	8
496	20240624	112400	323338470	2995	2990	2995	2990	2
497	20240624	112300	323332485	2990	2995	2995	2990	2
498	20240624	112200	323326500	2995	2995	2995	2995	17
499	20240624	112100	323275585	2990	2990	2990	2990	40
500	20240624	112000	323155985	2990	2990	2990	2990	0
501	20240624	111900	323155985	2990	2990	2990	2990	13
502	20240624	111800	323117115	2990	2990	2990	2990	50
503	20240624	111700	322967615	2980	2980	2980	2980	0
504	20240624	111600	322967615	2980	2990	2990	2980	102
505	20240624	111500	322663505	2990	2985	2990	2985	81
506	20240624	111400	322421695	2985	2985	2985	2985	10
507	20240624	111300	322391845	2985	2980	2985	2980	131
508	20240624	111200	322000965	2980	2980	2980	2980	10
509	20240624	111100	321971165	2980	2980	2980	2980	0
510	20240624	111000	321971165	2980	2980	2980	2980	0
511	20240624	110900	321971165	2980	2980	2980	2980	1
512	20240624	110800	321968185	2990	2980	2990	2980	298
513	20240624	110700	321080130	2970	2970	2970	2970	116
514	20240624	110600	320735610	2970	2975	2980	2970	725
515	20240624	110500	318580910	2980	2980	2980	2980	0
516	20240624	110400	318580910	2980	2975	2980	2970	7
517	20240624	110300	318560100	2980	2975	2980	2970	129
518	20240624	110200	318176380	2970	2975	2975	2970	55
519	20240624	110100	318012760	2970	2975	2975	2970	1273
520	20240624	110000	314225685	2975	2980	2980	2975	1327
521	20240624	105900	310273955	2980	2980	2980	2980	400
522	20240624	105800	309081955	2980	2990	2990	2980	839
523	20240624	105700	306577380	2995	2995	2995	2995	6
524	20240624	105600	306559410	2995	2995	2995	2995	50
525	20240624	105500	306409660	2995	2990	2995	2990	35
526	20240624	105400	306304845	2995	2980	2995	2980	427
527	20240624	105300	305029945	2985	2985	2985	2985	444
528	20240624	105200	303704605	2985	2985	2985	2985	357
529	20240624	105100	302638960	2985	2985	2995	2985	150
530	20240624	105000	302189960	2990	2995	2995	2990	362
531	20240624	104900	301107560	2990	2990	2990	2990	0
532	20240624	104800	301107560	2990	3000	3000	2990	1500
533	20240624	104700	296622290	3010	3010	3010	3010	0
534	20240624	104600	296622290	3010	3010	3010	3010	1
535	20240624	104500	296619280	3010	3010	3010	2995	28
536	20240624	104400	296535115	3010	3010	3010	3010	50
537	20240624	104300	296384615	3010	3010	3010	3010	0
538	20240624	104200	296384615	3010	3010	3010	3010	1
539	20240624	104100	296381605	3010	3010	3010	3010	0
540	20240624	104000	296381605	3010	3010	3010	3010	120
541	20240624	103900	296020405	3010	3010	3010	3010	0
542	20240624	103800	296020405	3010	3010	3010	3010	0
543	20240624	103700	296020405	3010	3010	3010	3010	10
544	20240624	103600	295990305	2990	3000	3010	2990	2814
545	20240624	103500	287562330	3005	3005	3005	3005	0
546	20240624	103400	287562330	3005	3005	3005	3005	0
547	20240624	103300	287562330	3005	3005	3005	3005	100
548	20240624	103200	287261830	3010	3010	3010	3010	5
549	20240624	103100	287246780	3010	3010	3010	3010	1
550	20240624	103000	287243770	2995	2995	2995	2995	0
551	20240624	102900	287243770	2995	2995	2995	2995	300
552	20240624	102800	286345270	2995	3000	3000	2995	3218
553	20240624	102700	276691275	3000	3000	3000	3000	1000
554	20240624	102600	273691275	3000	3015	3015	3000	2
555	20240624	102500	273685260	3005	3005	3015	3005	1674
556	20240624	102400	268654870	3005	3005	3005	3005	60
557	20240624	102300	268474570	3005	3020	3020	3005	2
558	20240624	102200	268468545	3020	3020	3020	3020	33
559	20240624	102100	268368885	3020	3020	3020	3020	1
560	20240624	102000	268365865	3020	3010	3020	3010	1074
561	20240624	101900	265132795	3015	3020	3020	3015	1682
562	20240624	101800	260059165	3020	3020	3020	3020	0
563	20240624	101700	260059165	3020	3025	3025	3020	281
564	20240624	101600	259210140	3025	3025	3025	3025	6
565	20240624	101500	259191990	3025	3025	3025	3025	145
566	20240624	101400	258753365	3020	3020	3020	3020	250
567	20240624	101300	257998365	3025	3025	3025	3025	100
568	20240624	101200	257695865	3025	3025	3025	3025	12
569	20240624	101100	257659565	3025	3025	3025	3025	0
570	20240624	101000	257659565	3025	3025	3025	3025	0
571	20240624	100900	257659565	3025	3025	3025	3025	1673
572	20240624	100800	252598740	3025	3025	3025	3025	9
573	20240624	100700	252571515	3025	3025	3025	3025	440
574	20240624	100600	251240515	3025	3025	3025	3025	0
575	20240624	100500	251240515	3025	3025	3025	3025	304
576	20240624	100400	250320915	3020	3020	3020	3020	300
577	20240624	100300	249414915	3020	3025	3025	3020	101
578	20240624	100200	249109890	3025	3020	3025	3020	293
579	20240624	100100	248225025	3020	3020	3020	3020	195
580	20240624	100000	247636125	3020	3020	3020	3020	31
581	20240624	095900	247542505	3025	3025	3025	3025	0
582	20240624	095800	247542505	3025	3025	3025	3025	1
583	20240624	095700	247539480	3025	3025	3025	3025	105
584	20240624	095600	247221855	3025	3025	3025	3025	0
585	20240624	095500	247221855	3025	3025	3025	3025	10
586	20240624	095400	247191605	3015	3015	3015	3015	7
587	20240624	095300	247170500	3025	3025	3025	3025	53
588	20240624	095200	247010175	3020	3020	3020	3020	0
589	20240624	095100	247010175	3020	3020	3020	3020	122
590	20240624	095000	246641735	3020	3020	3020	3020	1
591	20240624	094900	246638715	3020	3020	3020	3020	2
592	20240624	094800	246632675	3020	3020	3020	3015	317
593	20240624	094700	245675835	3020	3020	3020	3020	1
594	20240624	094600	245672815	3025	3025	3025	3025	0
595	20240624	094500	245672815	3025	3025	3025	3025	10
596	20240624	094400	245642565	3015	3015	3015	3015	0
597	20240624	094300	245642565	3015	3015	3015	3015	0
598	20240624	094200	245642565	3015	3015	3015	3015	333
599	20240624	094100	244638570	3000	3000	3000	3000	0
600	20240624	094000	244638570	3000	3020	3020	3000	3969
601	20240624	093900	232706920	3020	3020	3020	3020	0
602	20240624	093800	232706920	3020	3020	3020	3020	31
603	20240624	093700	232613300	3020	3020	3020	3020	43
604	20240624	093600	232483440	3020	3020	3020	3020	32
605	20240624	093500	232386800	3020	3030	3030	3000	24772
606	20240624	093400	157967410	3030	3030	3030	3030	0
607	20240624	093300	157967410	3030	3045	3045	3030	193
608	20240624	093200	157382290	3045	3045	3045	3045	81
609	20240624	093100	157135645	3045	3025	3045	3025	281
610	20240624	093000	156285020	3025	3025	3025	3025	0
611	20240624	092900	156285020	3025	3040	3040	3025	14
612	20240624	092800	156242535	3025	3045	3045	3025	405
613	20240624	092700	155015260	3045	3045	3045	3045	0
614	20240624	092600	155015260	3045	3035	3045	3035	2099
615	20240624	092500	148634595	3025	3030	3030	3025	16
616	20240624	092400	148586145	3025	3030	3030	3025	23
617	20240624	092300	148516460	3030	3030	3030	3025	1972
618	20240624	092200	142541585	3030	3035	3035	3030	452
619	20240624	092100	141169815	3035	3035	3035	3035	0
620	20240624	092000	141169815	3035	3035	3045	3035	470
621	20240624	091900	139743355	3030	3050	3050	3030	1257
622	20240624	091800	135929915	3055	3060	3060	3055	705
623	20240624	091700	133773640	3065	3060	3065	3055	686
624	20240624	091600	131677660	3055	3055	3055	3055	56
625	20240624	091500	131506580	3055	3055	3055	3055	0
626	20240624	091400	131506580	3055	3060	3060	3055	690
627	20240624	091300	129395190	3055	3055	3055	3055	267
628	20240624	091200	128579505	3055	3050	3055	3050	310
629	20240624	091100	127633955	3055	3050	3055	3050	309
630	20240624	091000	126691495	3055	3050	3060	3045	604
631	20240624	090900	124845420	3050	3065	3065	3050	19999
632	20240624	090800	63788580	3085	3085	3085	3085	0
633	20240624	090700	63788580	3085	3085	3085	3085	554
634	20240624	090600	62079490	3085	3085	3085	3085	166
635	20240624	090500	61567380	3085	3080	3085	3075	393
636	20240624	090400	60355395	3090	3110	3110	3050	18012
637	20240624	090300	5395115	3130	3110	3130	3110	150
638	20240624	090200	4927615	3105	3105	3105	3105	0
639	20240624	090100	4927615	3105	3155	3155	3105	597
640	20240624	090000	3068840	3155	3135	3155	3135	976