KissMeData/032350/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	191300	5551708260	9860	9860	9860	9860	3925
3	20240618	191200	5551708260	9860	9860	9860	9860	0
4	20240618	191100	5551708260	9860	9860	9860	9860	0
5	20240618	191000	5551708260	9860	9860	9860	9860	0
6	20240618	190900	5551708260	9860	9860	9860	9860	0
7	20240618	190800	5551708260	9860	9860	9860	9860	0
8	20240618	190700	5551708260	9860	9860	9860	9860	0
9	20240618	190600	5551708260	9860	9860	9860	9860	0
10	20240618	190500	5551708260	9860	9860	9860	9860	0
11	20240618	190400	5551708260	9860	9860	9860	9860	0
12	20240618	190300	5551708260	9860	9860	9860	9860	0
13	20240618	190200	5551708260	9860	9860	9860	9860	0
14	20240618	190100	5551708260	9860	9860	9860	9860	0
15	20240618	190000	5551708260	9860	9860	9860	9860	0
16	20240618	185900	5551708260	9860	9860	9860	9860	0
17	20240618	185800	5551708260	9860	9860	9860	9860	0
18	20240618	185700	5551708260	9860	9860	9860	9860	0
19	20240618	185600	5551708260	9860	9860	9860	9860	0
20	20240618	185500	5551708260	9860	9860	9860	9860	0
21	20240618	185400	5551708260	9860	9860	9860	9860	0
22	20240618	185300	5551708260	9860	9860	9860	9860	0
23	20240618	185200	5551708260	9860	9860	9860	9860	0
24	20240618	185100	5551708260	9860	9860	9860	9860	0
25	20240618	185000	5551708260	9860	9860	9860	9860	0
26	20240618	184900	5551708260	9860	9860	9860	9860	0
27	20240618	184800	5551708260	9860	9860	9860	9860	0
28	20240618	184700	5551708260	9860	9860	9860	9860	0
29	20240618	184600	5551708260	9860	9860	9860	9860	0
30	20240618	184500	5551708260	9860	9860	9860	9860	0
31	20240618	184400	5551708260	9860	9860	9860	9860	0
32	20240618	184300	5551708260	9860	9860	9860	9860	3925
33	20240618	184200	5551708260	9860	9860	9860	9860	0
34	20240618	184100	5551708260	9860	9860	9860	9860	0
35	20240618	184000	5551708260	9860	9860	9860	9860	0
36	20240618	183900	5551708260	9860	9860	9860	9860	0
37	20240618	183800	5551708260	9860	9860	9860	9860	0
38	20240618	183700	5551708260	9860	9860	9860	9860	0
39	20240618	183600	5551708260	9860	9860	9860	9860	0
40	20240618	183500	5551708260	9860	9860	9860	9860	0
41	20240618	183400	5551708260	9860	9860	9860	9860	0
42	20240618	183300	5551708260	9860	9860	9860	9860	0
43	20240618	183200	5551708260	9860	9860	9860	9860	0
44	20240618	183100	5551708260	9860	9860	9860	9860	0
45	20240618	183000	5551708260	9860	9860	9860	9860	0
46	20240618	182900	5551708260	9860	9860	9860	9860	0
47	20240618	182800	5551708260	9860	9860	9860	9860	0
48	20240618	182700	5551708260	9860	9860	9860	9860	0
49	20240618	182600	5551708260	9860	9860	9860	9860	0
50	20240618	182500	5551708260	9860	9860	9860	9860	0
51	20240618	182400	5551708260	9860	9860	9860	9860	0
52	20240618	182300	5551708260	9860	9860	9860	9860	0
53	20240618	182200	5551708260	9860	9860	9860	9860	0
54	20240618	182100	5551708260	9860	9860	9860	9860	0
55	20240618	182000	5551708260	9860	9860	9860	9860	0
56	20240618	181900	5551708260	9860	9860	9860	9860	0
57	20240618	181800	5551708260	9860	9860	9860	9860	0
58	20240618	181700	5551708260	9860	9860	9860	9860	0
59	20240618	181600	5551708260	9860	9860	9860	9860	0
60	20240618	181500	5551708260	9860	9860	9860	9860	0
61	20240618	181400	5551708260	9860	9860	9860	9860	0
62	20240618	181300	5551708260	9860	9860	9860	9860	3925
63	20240618	181200	5551708260	9860	9860	9860	9860	0
64	20240618	181100	5551708260	9860	9860	9860	9860	0
65	20240618	181000	5551708260	9860	9860	9860	9860	0
66	20240618	180900	5551708260	9860	9860	9860	9860	0
67	20240618	180800	5551708260	9860	9860	9860	9860	0
68	20240618	180700	5551708260	9860	9860	9860	9860	0
69	20240618	180600	5551708260	9860	9860	9860	9860	0
70	20240618	180500	5551708260	9860	9860	9860	9860	0
71	20240618	180400	5551708260	9860	9860	9860	9860	0
72	20240618	180300	5551708260	9860	9860	9860	9860	0
73	20240618	180200	5551708260	9860	9860	9860	9860	0
74	20240618	180100	5551708260	9860	9860	9860	9860	0
75	20240618	180000	5551708260	9860	9860	9860	9860	0
76	20240618	175900	5551708260	9860	9860	9860	9860	0
77	20240618	175800	5551708260	9860	9860	9860	9860	0
78	20240618	175700	5551708260	9860	9860	9860	9860	0
79	20240618	175600	5551708260	9860	9860	9860	9860	0
80	20240618	175500	5551708260	9860	9860	9860	9860	0
81	20240618	175400	5551708260	9860	9860	9860	9860	0
82	20240618	175300	5551708260	9860	9860	9860	9860	0
83	20240618	175200	5551708260	9860	9860	9860	9860	0
84	20240618	175100	5551708260	9860	9860	9860	9860	0
85	20240618	175000	5551708260	9860	9860	9860	9860	0
86	20240618	174900	5551708260	9860	9860	9860	9860	0
87	20240618	174800	5551708260	9860	9860	9860	9860	0
88	20240618	174700	5551708260	9860	9860	9860	9860	0
89	20240618	174600	5551708260	9860	9860	9860	9860	0
90	20240618	174500	5551708260	9860	9860	9860	9860	0
91	20240618	174400	5551708260	9860	9860	9860	9860	0
92	20240618	174300	5551708260	9860	9860	9860	9860	3925
93	20240618	174200	5551708260	9860	9860	9860	9860	0
94	20240618	174100	5551708260	9860	9860	9860	9860	0
95	20240618	174000	5551708260	9860	9860	9860	9860	0
96	20240618	173900	5551708260	9860	9860	9860	9860	0
97	20240618	173800	5551708260	9860	9860	9860	9860	0
98	20240618	173700	5551708260	9860	9860	9860	9860	0
99	20240618	173600	5551708260	9860	9860	9860	9860	0
100	20240618	173500	5551708260	9860	9860	9860	9860	0
101	20240618	173400	5551708260	9860	9860	9860	9860	0
102	20240618	173300	5551708260	9860	9860	9860	9860	0
103	20240618	173200	5551708260	9860	9860	9860	9860	0
104	20240618	173100	5551708260	9860	9860	9860	9860	0
105	20240618	173000	5551708260	9860	9860	9860	9860	0
106	20240618	172900	5551708260	9860	9860	9860	9860	0
107	20240618	172800	5551708260	9860	9860	9860	9860	0
108	20240618	172700	5551708260	9860	9860	9860	9860	0
109	20240618	172600	5551708260	9860	9860	9860	9860	0
110	20240618	172500	5551708260	9860	9860	9860	9860	0
111	20240618	172400	5551708260	9860	9860	9860	9860	0
112	20240618	172300	5551708260	9860	9860	9860	9860	0
113	20240618	172200	5551708260	9860	9860	9860	9860	0
114	20240618	172100	5551708260	9860	9860	9860	9860	0
115	20240618	172000	5551708260	9860	9860	9860	9860	0
116	20240618	171900	5551708260	9860	9860	9860	9860	0
117	20240618	171800	5551708260	9860	9860	9860	9860	0
118	20240618	171700	5551708260	9860	9860	9860	9860	0
119	20240618	171600	5551708260	9860	9860	9860	9860	0
120	20240618	171500	5551708260	9860	9860	9860	9860	0
121	20240618	171400	5551708260	9860	9860	9860	9860	0
122	20240618	171300	5551708260	9860	9860	9860	9860	3925
123	20240618	171200	5551708260	9860	9860	9860	9860	0
124	20240618	171100	5551708260	9860	9860	9860	9860	0
125	20240618	171000	5551708260	9860	9860	9860	9860	0
126	20240618	170900	5551708260	9860	9860	9860	9860	0
127	20240618	170800	5551708260	9860	9860	9860	9860	0
128	20240618	170700	5551708260	9860	9860	9860	9860	0
129	20240618	170600	5551708260	9860	9860	9860	9860	0
130	20240618	170500	5551708260	9860	9860	9860	9860	0
131	20240618	170400	5551708260	9860	9860	9860	9860	0
132	20240618	170300	5551708260	9860	9860	9860	9860	0
133	20240618	170200	5551708260	9860	9860	9860	9860	0
134	20240618	170100	5551708260	9860	9860	9860	9860	0
135	20240618	170000	5551708260	9860	9860	9860	9860	0
136	20240618	165900	5551708260	9860	9860	9860	9860	0
137	20240618	165800	5551708260	9860	9860	9860	9860	0
138	20240618	165700	5551708260	9860	9860	9860	9860	0
139	20240618	165600	5551708260	9860	9860	9860	9860	0
140	20240618	165500	5551708260	9860	9860	9860	9860	0
141	20240618	165400	5551708260	9860	9860	9860	9860	0
142	20240618	165300	5551708260	9860	9860	9860	9860	0
143	20240618	165200	5551708260	9860	9860	9860	9860	0
144	20240618	165100	5551708260	9860	9860	9860	9860	0
145	20240618	165000	5551708260	9860	9860	9860	9860	0
146	20240618	164900	5551708260	9860	9860	9860	9860	0
147	20240618	164800	5551708260	9860	9860	9860	9860	0
148	20240618	164700	5551708260	9860	9860	9860	9860	0
149	20240618	164600	5551708260	9860	9860	9860	9860	0
150	20240618	164500	5551708260	9860	9860	9860	9860	0
151	20240618	164400	5551708260	9860	9860	9860	9860	0
152	20240618	164300	5551708260	9860	9860	9860	9860	3925
153	20240618	164200	5551708260	9860	9860	9860	9860	0
154	20240618	164100	5551708260	9860	9860	9860	9860	0
155	20240618	164000	5551708260	9860	9860	9860	9860	0
156	20240618	163900	5551708260	9860	9860	9860	9860	0
157	20240618	163800	5551708260	9860	9860	9860	9860	0
158	20240618	163700	5551708260	9860	9860	9860	9860	0
159	20240618	163600	5551708260	9860	9860	9860	9860	0
160	20240618	163500	5551708260	9860	9860	9860	9860	0
161	20240618	163400	5551708260	9860	9860	9860	9860	0
162	20240618	163300	5551708260	9860	9860	9860	9860	0
163	20240618	163200	5551708260	9860	9860	9860	9860	0
164	20240618	163100	5551708260	9860	9860	9860	9860	0
165	20240618	163000	5551708260	9860	9860	9860	9860	0
166	20240618	162900	5551708260	9860	9860	9860	9860	0
167	20240618	162800	5551708260	9860	9860	9860	9860	0
168	20240618	162700	5551708260	9860	9860	9860	9860	0
169	20240618	162600	5551708260	9860	9860	9860	9860	0
170	20240618	162500	5551708260	9860	9860	9860	9860	0
171	20240618	162400	5551708260	9860	9860	9860	9860	0
172	20240618	162300	5551708260	9860	9860	9860	9860	0
173	20240618	162200	5551708260	9860	9860	9860	9860	0
174	20240618	162100	5551708260	9860	9860	9860	9860	0
175	20240618	162000	5551708260	9860	9860	9860	9860	0
176	20240618	161900	5551708260	9860	9860	9860	9860	0
177	20240618	161800	5551708260	9860	9860	9860	9860	0
178	20240618	161700	5551708260	9860	9860	9860	9860	0
179	20240618	161600	5551708260	9860	9860	9860	9860	0
180	20240618	161500	5551708260	9860	9860	9860	9860	0
181	20240618	161400	5551708260	9860	9860	9860	9860	0
182	20240618	161300	5551708260	9860	9860	9860	9860	3925
183	20240618	161200	5551708260	9860	9860	9860	9860	0
184	20240618	161100	5551708260	9860	9860	9860	9860	0
185	20240618	161000	5551708260	9860	9860	9860	9860	0
186	20240618	160900	5551708260	9860	9860	9860	9860	0
187	20240618	160800	5551708260	9860	9860	9860	9860	0
188	20240618	160700	5551708260	9860	9860	9860	9860	0
189	20240618	160600	5551708260	9860	9860	9860	9860	0
190	20240618	160500	5551708260	9860	9860	9860	9860	0
191	20240618	160400	5551708260	9860	9860	9860	9860	0
192	20240618	160300	5551708260	9860	9860	9860	9860	0
193	20240618	160200	5551708260	9860	9860	9860	9860	0
194	20240618	160100	5551708260	9860	9860	9860	9860	0
195	20240618	160000	5551708260	9860	9860	9860	9860	0
196	20240618	155900	5551708260	9860	9860	9860	9860	0
197	20240618	155800	5551708260	9860	9860	9860	9860	0
198	20240618	155700	5551708260	9860	9860	9860	9860	0
199	20240618	155600	5551708260	9860	9860	9860	9860	0
200	20240618	155500	5551708260	9860	9860	9860	9860	0
201	20240618	155400	5551708260	9860	9860	9860	9860	0
202	20240618	155300	5551708260	9860	9860	9860	9860	0
203	20240618	155200	5551708260	9860	9860	9860	9860	0
204	20240618	155100	5551708260	9860	9860	9860	9860	0
205	20240618	155000	5551708260	9860	9860	9860	9860	0
206	20240618	154900	5551708260	9860	9860	9860	9860	0
207	20240618	154800	5551708260	9860	9860	9860	9860	0
208	20240618	154700	5551708260	9860	9860	9860	9860	0
209	20240618	154600	5551708260	9860	9860	9860	9860	0
210	20240618	154500	5551708260	9860	9860	9860	9860	0
211	20240618	154400	5551708260	9860	9860	9860	9860	0
212	20240618	154300	5551708260	9860	9860	9860	9860	3925
213	20240618	154200	5551708260	9860	9860	9860	9860	0
214	20240618	154100	5551708260	9860	9860	9860	9860	0
215	20240618	154000	5551708260	9860	9860	9860	9860	0
216	20240618	153900	5551708260	9860	9860	9860	9860	0
217	20240618	153800	5551708260	9860	9860	9860	9860	0
218	20240618	153700	5551708260	9860	9860	9860	9860	0
219	20240618	153600	5551708260	9860	9860	9860	9860	0
220	20240618	153500	5551708260	9860	9860	9860	9860	0
221	20240618	153400	5551708260	9860	9860	9860	9860	0
222	20240618	153300	5551708260	9860	9860	9860	9860	0
223	20240618	153200	5551708260	9860	9860	9860	9860	0
224	20240618	153100	5551708260	9860	9860	9860	9860	0
225	20240618	153000	5551708260	9860	9860	9860	9860	3925
226	20240618	152900	5513007760	9860	9860	9860	9860	0
227	20240618	152800	5513007760	9860	9860	9860	9860	0
228	20240618	152700	5513007760	9860	9860	9860	9860	0
229	20240618	152600	5513007760	9860	9860	9860	9860	0
230	20240618	152500	5513007760	9860	9860	9860	9860	0
231	20240618	152400	5513007760	9860	9860	9860	9860	0
232	20240618	152300	5513007760	9860	9860	9860	9860	0
233	20240618	152200	5513007760	9860	9860	9860	9860	0
234	20240618	152100	5513007760	9860	9860	9860	9860	0
235	20240618	152000	5513007760	9860	9860	9860	9860	0
236	20240618	151900	5513007760	9860	9850	9860	9850	203
237	20240618	151800	5511007940	9840	9840	9850	9840	1128
238	20240618	151700	5499902520	9840	9840	9850	9840	1556
239	20240618	151600	5484591460	9840	9850	9850	9840	2108
240	20240618	151500	5463848420	9840	9840	9850	9840	1246
241	20240618	151400	5451580030	9840	9840	9850	9840	836
242	20240618	151300	5443352410	9840	9840	9850	9840	164
243	20240618	151200	5441738600	9840	9840	9850	9830	325
244	20240618	151100	5438540430	9830	9840	9840	9830	775
245	20240618	151000	5430915790	9830	9840	9850	9830	575
246	20240618	150900	5425262050	9830	9840	9850	9830	3317
247	20240618	150800	5392637980	9830	9830	9840	9830	2491
248	20240618	150700	5368128320	9830	9840	9840	9830	624
249	20240618	150600	5361988200	9830	9840	9840	9830	198
250	20240618	150500	5360041510	9840	9830	9840	9830	154
251	20240618	150400	5358526200	9840	9840	9840	9830	632
252	20240618	150300	5352307900	9830	9840	9840	9830	267
253	20240618	150200	5349681700	9830	9830	9840	9830	173
254	20240618	150100	5347980980	9840	9840	9840	9830	8
255	20240618	150000	5347902290	9830	9840	9840	9830	312
256	20240618	145900	5344833930	9840	9830	9840	9830	565
257	20240618	145800	5339278370	9830	9830	9850	9830	1384
258	20240618	145700	5325661860	9840	9850	9850	9840	8295
259	20240618	145600	5244038060	9840	9850	9850	9840	334
260	20240618	145500	5240748980	9840	9840	9850	9840	168
261	20240618	145400	5239095750	9840	9840	9850	9840	135
262	20240618	145300	5237767030	9840	9850	9850	9840	168
263	20240618	145200	5236112800	9840	9850	9850	9840	587
264	20240618	145100	5230335900	9840	9840	9850	9840	226
265	20240618	145000	5228112030	9840	9840	9850	9840	2212
266	20240618	144900	5206344840	9840	9850	9850	9840	1764
267	20240618	144800	5188983050	9850	9850	9860	9850	320
268	20240618	144700	5185831040	9850	9840	9850	9840	3996
269	20240618	144600	5146472350	9840	9840	9850	9840	216
270	20240618	144500	5144345770	9840	9840	9850	9840	473
271	20240618	144400	5139688340	9840	9840	9850	9840	10
272	20240618	144300	5139589880	9840	9840	9850	9840	448
273	20240618	144200	5135180950	9850	9850	9860	9840	4903
274	20240618	144100	5086887860	9850	9860	9860	9850	207
275	20240618	144000	5084848710	9850	9850	9860	9850	562
276	20240618	143900	5079312420	9850	9850	9860	9850	703
277	20240618	143800	5072382700	9850	9850	9860	9850	1686
278	20240618	143700	5055765810	9850	9850	9860	9850	1393
279	20240618	143600	5042034550	9850	9850	9860	9850	115
280	20240618	143500	5040901300	9850	9850	9860	9850	221
281	20240618	143400	5038723520	9860	9850	9860	9850	413
282	20240618	143300	5034652470	9860	9850	9860	9850	899
283	20240618	143200	5025791790	9850	9850	9860	9850	197
284	20240618	143100	5023851330	9850	9850	9860	9850	410
285	20240618	143000	5019812820	9850	9860	9860	9850	2265
286	20240618	142900	4997502000	9860	9850	9860	9850	24
287	20240618	142800	4997265580	9850	9850	9860	9850	3023
288	20240618	142700	4967485440	9850	9860	9860	9850	464
289	20240618	142600	4962915020	9850	9850	9860	9850	325
290	20240618	142500	4959713740	9850	9860	9860	9850	10
291	20240618	142400	4959615210	9850	9850	9860	9850	2320
292	20240618	142300	4936763140	9860	9850	9860	9850	1974
293	20240618	142200	4917319120	9850	9850	9860	9850	617
294	20240618	142100	4911238120	9850	9850	9860	9850	50
295	20240618	142000	4910745170	9850	9860	9860	9850	233
296	20240618	141900	4908449870	9850	9850	9850	9850	114
297	20240618	141800	4907326970	9850	9850	9860	9850	184
298	20240618	141700	4905514460	9850	9850	9860	9850	280
299	20240618	141600	4902753950	9850	9860	9860	9850	1603
300	20240618	141500	4886964160	9860	9850	9860	9850	314
301	20240618	141400	4883869060	9850	9850	9850	9850	315
302	20240618	141300	4880766310	9850	9850	9870	9850	137
303	20240618	141200	4879416800	9860	9850	9860	9850	1039
304	20240618	141100	4869176450	9860	9850	9860	9850	412
305	20240618	141000	4865118120	9860	9870	9870	9850	422
306	20240618	140900	4860957020	9860	9860	9870	9860	186
307	20240618	140800	4859123040	9860	9860	9860	9850	640
308	20240618	140700	4852812740	9860	9850	9860	9850	4776
309	20240618	140600	4805768510	9850	9870	9870	9850	6472
310	20240618	140500	4741972700	9870	9870	9880	9870	2373
311	20240618	140400	4718551180	9870	9870	9880	9870	148
312	20240618	140300	4717090120	9870	9870	9880	9870	215
313	20240618	140200	4714968050	9870	9880	9880	9870	333
314	20240618	140100	4711678100	9880	9890	9900	9880	2695
315	20240618	140000	4685037780	9900	9910	9910	9890	39
316	20240618	135900	4684651520	9890	9890	9910	9890	80
317	20240618	135800	4683860260	9890	9890	9910	9890	122
318	20240618	135700	4682653350	9900	9890	9910	9890	1504
319	20240618	135600	4667760470	9900	9900	9900	9890	84
320	20240618	135500	4666929690	9890	9900	9900	9890	503
321	20240618	135400	4661950020	9910	9900	9910	9900	608
322	20240618	135300	4655930790	9900	9900	9900	9890	727
323	20240618	135200	4648735340	9900	9900	9910	9900	208
324	20240618	135100	4646676130	9910	9900	9910	9890	1042
325	20240618	135000	4636361670	9900	9900	9910	9890	772
326	20240618	134900	4628718800	9920	9900	9920	9900	2320
327	20240618	134800	4605750780	9920	9920	9920	9910	765
328	20240618	134700	4598169570	9920	9910	9920	9910	17
329	20240618	134600	4598000960	9920	9920	9920	9910	184
330	20240618	134500	4596176410	9910	9910	9920	9910	679
331	20240618	134400	4589446290	9920	9920	9920	9910	2418
332	20240618	134300	4565460300	9930	9920	9930	9910	341
333	20240618	134200	4562077820	9910	9910	9920	9910	195
334	20240618	134100	4560145140	9920	9930	9930	9910	256
335	20240618	134000	4557607150	9930	9910	9930	9910	470
336	20240618	133900	4552944430	9930	9910	9930	9900	1805
337	20240618	133800	4535034440	9900	9900	9910	9900	146
338	20240618	133700	4533589030	9910	9900	9910	9890	404
339	20240618	133600	4529588420	9900	9890	9900	9890	29
340	20240618	133500	4529301590	9890	9900	9900	9890	65
341	20240618	133400	4528658710	9890	9900	9900	9890	1605
342	20240618	133300	4512770290	9900	9890	9900	9890	155
343	20240618	133200	4511237330	9890	9880	9890	9880	6
344	20240618	133100	4511178030	9880	9880	9890	9880	145
345	20240618	133000	4509745420	9880	9890	9900	9880	1310
346	20240618	132900	4496784500	9880	9890	9900	9880	66
347	20240618	132800	4496132350	9890	9880	9890	9880	379
348	20240618	132700	4492387740	9880	9890	9890	9880	183
349	20240618	132600	4490579640	9890	9890	9890	9880	116
350	20240618	132500	4489433530	9880	9890	9890	9880	184
351	20240618	132400	4487615330	9890	9890	9890	9880	347
352	20240618	132300	4484186610	9880	9900	9900	9880	67
353	20240618	132200	4483523990	9890	9880	9900	9880	67
354	20240618	132100	4482861330	9890	9880	9890	9880	112
355	20240618	132000	4481754210	9880	9880	9880	9870	604
356	20240618	131900	4475786730	9880	9880	9890	9880	2059
357	20240618	131800	4455443750	9890	9890	9890	9880	7
358	20240618	131700	4455374530	9890	9890	9890	9890	46
359	20240618	131600	4454919590	9880	9890	9890	9880	458
360	20240618	131500	4450392530	9890	9890	9890	9880	377
361	20240618	131400	4446664760	9890	9890	9890	9880	154
362	20240618	131300	4445142250	9880	9890	9890	9880	248
363	20240618	131200	4442690860	9890	9880	9890	9880	82
364	20240618	131100	4441880510	9880	9890	9890	9880	2133
365	20240618	131000	4420786200	9900	9900	9900	9890	165
366	20240618	130900	4419153300	9900	9900	9900	9890	206
367	20240618	130800	4417114870	9910	9900	9910	9870	1329
368	20240618	130700	4403976220	9900	9900	9900	9890	144
369	20240618	130600	4402551620	9900	9910	9910	9880	160
370	20240618	130500	4400970020	9900	9880	9910	9880	9417
371	20240618	130400	4307806000	9880	9880	9880	9870	289
372	20240618	130300	4304952500	9880	9870	9880	9870	1469
373	20240618	130200	4290439780	9880	9880	9880	9870	3991
374	20240618	130100	4251011160	9870	9870	9870	9870	301
375	20240618	130000	4248040290	9880	9870	9880	9860	296
376	20240618	125900	4245120070	9870	9870	9870	9860	3308
377	20240618	125800	4212470120	9870	9860	9870	9860	121
378	20240618	125700	4211277030	9860	9860	9870	9860	363
379	20240618	125600	4207697780	9870	9870	9870	9860	206
380	20240618	125500	4205665700	9860	9860	9870	9860	693
381	20240618	125400	4198827840	9860	9870	9870	9860	369
382	20240618	125300	4195186370	9860	9870	9870	9860	158
383	20240618	125200	4193628480	9860	9870	9870	9860	91
384	20240618	125100	4192731170	9860	9870	9870	9860	3945
385	20240618	125000	4153813460	9860	9850	9860	9850	3733
386	20240618	124900	4117006090	9860	9850	9860	9850	276
387	20240618	124800	4114287440	9860	9860	9860	9860	1507
388	20240618	124700	4099428420	9860	9860	9860	9850	170
389	20240618	124600	4097753780	9860	9860	9860	9850	825
390	20240618	124500	4089620430	9850	9860	9860	9850	318
391	20240618	124400	4086486870	9860	9860	9860	9860	41
392	20240618	124300	4086082610	9860	9850	9860	9850	1182
393	20240618	124200	4074428660	9860	9860	9860	9860	9
394	20240618	124100	4074339920	9850	9860	9860	9850	375
395	20240618	124000	4070646120	9860	9860	9860	9860	31
396	20240618	123900	4070340460	9850	9850	9860	9850	240
397	20240618	123800	4067976350	9860	9850	9860	9850	6
398	20240618	123700	4067917200	9850	9850	9860	9850	660
399	20240618	123600	4061416170	9850	9850	9850	9850	148
400	20240618	123500	4059958370	9860	9840	9860	9840	467
401	20240618	123400	4055359710	9840	9850	9850	9840	208
402	20240618	123300	4053311480	9850	9850	9850	9840	220
403	20240618	123200	4051145580	9850	9860	9860	9840	101
404	20240618	123100	4050151670	9840	9840	9840	9840	313
405	20240618	123000	4047071750	9840	9840	9840	9830	308
406	20240618	122900	4044041590	9830	9840	9840	9830	96
407	20240618	122800	4043097860	9840	9840	9840	9830	70
408	20240618	122700	4042409610	9830	9830	9840	9830	458
409	20240618	122600	4037907000	9830	9850	9850	9830	10630
410	20240618	122500	3933334740	9850	9860	9860	9850	411
411	20240618	122400	3929285280	9850	9860	9860	9850	177
412	20240618	122300	3927541620	9860	9850	9860	9850	552
413	20240618	122200	3922100310	9850	9850	9850	9850	1106
414	20240618	122100	3911206210	9850	9850	9850	9850	2
415	20240618	122000	3911186510	9850	9850	9860	9850	241
416	20240618	121900	3908812410	9850	9850	9850	9840	2727
417	20240618	121800	3881951670	9850	9840	9850	9840	140
418	20240618	121700	3880573760	9850	9850	9850	9840	279
419	20240618	121600	3877827200	9850	9850	9850	9840	429
420	20240618	121500	3873601560	9840	9850	9850	9840	480
421	20240618	121400	3868878130	9850	9850	9850	9840	163
422	20240618	121300	3867273500	9840	9840	9840	9840	55
423	20240618	121200	3866732300	9850	9850	9850	9850	1614
424	20240618	121100	3850834400	9850	9850	9860	9850	461
425	20240618	121000	3846293540	9850	9850	9860	9850	766
426	20240618	120900	3838748270	9860	9850	9860	9850	59
427	20240618	120800	3838167090	9860	9860	9860	9860	53
428	20240618	120700	3837644510	9860	9860	9860	9850	681
429	20240618	120600	3830935580	9860	9860	9860	9860	41
430	20240618	120500	3830531320	9850	9850	9860	9850	80
431	20240618	120400	3829743090	9860	9870	9870	9860	334
432	20240618	120300	3826448540	9870	9870	9870	9870	69
433	20240618	120200	3825767510	9880	9860	9880	9860	191
434	20240618	120100	3823883220	9850	9860	9860	9850	1263
435	20240618	120000	3811442560	9880	9860	9880	9850	2513
436	20240618	115900	3786686190	9860	9870	9870	9860	314
437	20240618	115800	3783589610	9880	9880	9880	9880	2
438	20240618	115700	3783569850	9880	9880	9880	9860	18801
439	20240618	115600	3598103730	9880	9890	9890	9880	4958
440	20240618	115500	3549118670	9890	9890	9890	9890	207
441	20240618	115400	3547071440	9890	9890	9890	9890	55
442	20240618	115300	3546527490	9890	9890	9900	9890	22
443	20240618	115200	3546309900	9900	9890	9900	9890	464
444	20240618	115100	3541720910	9890	9890	9890	9890	195
445	20240618	115000	3539792360	9890	9890	9900	9880	426
446	20240618	114900	3535581780	9890	9890	9890	9890	3
447	20240618	114800	3535552110	9880	9890	9890	9880	258
448	20240618	114700	3533002060	9890	9900	9900	9880	765
449	20240618	114600	3525438050	9900	9900	9900	9890	62
450	20240618	114500	3524824810	9890	9890	9900	9890	215
451	20240618	114400	3522698420	9890	9900	9910	9890	1438
452	20240618	114300	3508464750	9910	9900	9910	9900	164
453	20240618	114200	3506841120	9910	9910	9910	9910	100
454	20240618	114100	3505850120	9910	9920	9930	9910	2488
455	20240618	114000	3481187350	9910	9910	9910	9900	167
456	20240618	113900	3479533500	9910	9900	9910	9900	1537
457	20240618	113800	3464304190	9900	9890	9900	9890	503
458	20240618	113700	3459326420	9890	9890	9890	9890	1
459	20240618	113600	3459316530	9890	9890	9890	9890	220
460	20240618	113500	3457140730	9900	9890	9900	9890	20
461	20240618	113400	3456942740	9900	9890	9900	9890	37
462	20240618	113300	3456576450	9860	9900	9900	9860	7232
463	20240618	113200	3385172130	9890	9900	9900	9890	1767
464	20240618	113100	3367681040	9900	9900	9900	9890	103
465	20240618	113000	3366661910	9890	9880	9890	9880	360
466	20240618	112900	3363102360	9880	9890	9890	9880	68
467	20240618	112800	3362430500	9880	9890	9890	9880	97
468	20240618	112700	3361472040	9890	9890	9900	9880	121
469	20240618	112600	3360276200	9890	9890	9890	9880	416
470	20240618	112500	3356162960	9880	9880	9890	9870	2462
471	20240618	112400	3331838840	9880	9890	9890	9880	114
472	20240618	112300	3330711910	9890	9900	9900	9890	351
473	20240618	112200	3327240180	9890	9900	9900	9890	102
474	20240618	112100	3326230390	9900	9890	9900	9890	182
475	20240618	112000	3324430380	9890	9900	9900	9890	540
476	20240618	111900	3319084880	9910	9900	9910	9900	62
477	20240618	111800	3318471070	9900	9900	9900	9900	120
478	20240618	111700	3317283070	9900	9870	9920	9870	1125
479	20240618	111600	3306151250	9870	9860	9880	9860	1739
480	20240618	111500	3288978860	9860	9860	9860	9860	391
481	20240618	111400	3285123600	9850	9860	9860	9850	663
482	20240618	111300	3278593040	9850	9870	9870	9850	4409
483	20240618	111200	3235153170	9860	9870	9890	9860	944
484	20240618	111100	3225833990	9870	9870	9870	9870	199
485	20240618	111000	3223869860	9870	9870	9870	9860	786
486	20240618	110900	3216112620	9870	9870	9870	9860	269
487	20240618	110800	3213458660	9860	9870	9870	9860	541
488	20240618	110700	3208124310	9860	9860	9860	9850	1397
489	20240618	110600	3194355140	9860	9870	9870	9860	2786
490	20240618	110500	3166884050	9870	9870	9880	9870	135
491	20240618	110400	3165551100	9870	9880	9880	9870	63
492	20240618	110300	3164929230	9870	9870	9880	9870	1322
493	20240618	110200	3151881070	9870	9880	9880	9870	1445
494	20240618	110100	3137618870	9880	9890	9890	9880	171
495	20240618	110000	3135929090	9890	9880	9890	9870	698
496	20240618	105900	3129037030	9890	9890	9890	9880	176
497	20240618	105800	3127298030	9890	9890	9890	9870	1112
498	20240618	105700	3116305560	9880	9880	9890	9880	1925
499	20240618	105600	3097283990	9880	9880	9880	9860	562
500	20240618	105500	3091737650	9870	9870	9880	9870	698
501	20240618	105400	3084841980	9880	9870	9880	9860	1019
502	20240618	105300	3074782750	9870	9860	9870	9860	57
503	20240618	105200	3074220720	9870	9860	9870	9850	1680
504	20240618	105100	3057661420	9860	9870	9870	9860	293
505	20240618	105000	3054770080	9870	9870	9880	9850	105
506	20240618	104900	3053734030	9850	9870	9880	9850	4841
507	20240618	104800	3006014900	9880	9870	9880	9870	1504
508	20240618	104700	2991157000	9870	9860	9870	9860	96
509	20240618	104600	2990210430	9860	9870	9870	9860	1037
510	20240618	104500	2979976420	9880	9860	9880	9840	3175
511	20240618	104400	2948681930	9860	9850	9860	9850	290
512	20240618	104300	2945825290	9840	9840	9850	9840	913
513	20240618	104200	2936834780	9850	9830	9850	9830	408
514	20240618	104100	2932820250	9830	9830	9840	9800	12271
515	20240618	104000	2812432580	9830	9850	9870	9810	28354
516	20240618	103900	2533739710	9850	9860	9860	9840	19547
517	20240618	103800	2341189500	9860	9870	9880	9860	3824
518	20240618	103700	2303461800	9870	9880	9890	9870	3093
519	20240618	103600	2272904890	9890	9880	9890	9880	2195
520	20240618	103500	2251211180	9880	9910	9910	9880	16692
521	20240618	103400	2086119030	9910	9910	9920	9910	697
522	20240618	103300	2079211710	9910	9910	9910	9900	1098
523	20240618	103200	2068331860	9910	9920	9920	9900	3987
524	20240618	103100	2028818830	9920	9930	9930	9920	796
525	20240618	103000	2020920690	9920	9930	9930	9920	190
526	20240618	102900	2019034550	9930	9930	9930	9930	6
527	20240618	102800	2018974970	9920	9920	9920	9920	1203
528	20240618	102700	2007041210	9920	9930	9930	9910	271
529	20240618	102600	2004352810	9920	9930	9930	9910	1499
530	20240618	102500	1989485490	9930	9900	9930	9900	603
531	20240618	102400	1983515510	9930	9940	9940	9900	26389
532	20240618	102300	1721776860	9940	9940	9950	9930	619
533	20240618	102200	1715627530	9940	9950	9950	9930	4582
534	20240618	102100	1670094540	9950	9950	9950	9940	678
535	20240618	102000	1663354600	9940	9940	9950	9940	370
536	20240618	101900	1659676570	9950	9950	9950	9950	1977
537	20240618	101800	1640005420	9960	9950	9960	9950	51
538	20240618	101700	1639497960	9950	9950	9950	9950	2315
539	20240618	101600	1616463710	9960	9960	9960	9950	119
540	20240618	101500	1615279580	9960	9950	9960	9950	546
541	20240618	101400	1609846840	9960	9960	9960	9960	582
542	20240618	101300	1604050120	9950	9950	9950	9950	334
543	20240618	101200	1600726820	9950	9950	9950	9950	1436
544	20240618	101100	1586438620	9950	9940	9950	9940	1325
545	20240618	101000	1573264700	9950	9970	9970	9940	192
546	20240618	100900	1571356080	9930	9970	9970	9930	8646
547	20240618	100800	1485362290	10000	9960	10000	9960	1443
548	20240618	100700	1470989230	9960	10010	10010	9960	6812
549	20240618	100600	1403032610	10010	10010	10010	10010	15
550	20240618	100500	1402882460	9980	9990	10010	9980	1492
551	20240618	100400	1387977400	10000	10000	10020	9990	1223
552	20240618	100300	1375749900	10020	10010	10020	10000	186
553	20240618	100200	1373887410	10010	10010	10010	10010	0
554	20240618	100100	1373887410	10010	10010	10020	10010	376
555	20240618	100000	1370122970	10000	10030	10030	10000	915
556	20240618	095900	1360958680	10030	10020	10030	10010	425
557	20240618	095800	1356700360	10020	10030	10030	10020	917
558	20240618	095700	1347507010	10030	10010	10030	10000	5735
559	20240618	095600	1290065240	10000	10000	10010	10000	595
560	20240618	095500	1284112980	10010	10000	10010	10000	1075
561	20240618	095400	1273358440	10000	10000	10010	10000	1422
562	20240618	095300	1259137370	10000	10010	10010	10000	571
563	20240618	095200	1253423930	10010	10010	10010	10000	684
564	20240618	095100	1246581730	10000	10010	10010	10000	214
565	20240618	095000	1244440590	10000	9990	10000	9990	1142
566	20240618	094900	1233021300	9990	10010	10010	9980	2369
567	20240618	094800	1209348780	10000	10000	10010	10000	969
568	20240618	094700	1199657330	10010	10010	10020	10010	1357
569	20240618	094600	1186069090	10020	10020	10020	10010	383
570	20240618	094500	1182232800	10020	10020	10020	10010	628
571	20240618	094400	1175942450	10020	10020	10030	10020	1214
572	20240618	094300	1163773160	10030	10020	10030	10020	841
573	20240618	094200	1155342940	10030	10040	10040	10030	1065
574	20240618	094100	1144657650	10040	10040	10050	10030	5718
575	20240618	094000	1087228390	10040	10010	10040	10010	3944
576	20240618	093900	1047639250	10030	10000	10040	10000	6219
577	20240618	093800	985345240	10000	10020	10020	10000	2188
578	20240618	093700	963463340	10010	10010	10020	10010	1914
579	20240618	093600	944287710	10010	9990	10030	9990	5548
580	20240618	093500	888782990	9990	9990	10000	9990	745
581	20240618	093400	881339480	10000	10000	10010	9990	4905
582	20240618	093300	832279530	10000	9960	10000	9960	7509
583	20240618	093200	757406640	9960	9940	9960	9920	8536
584	20240618	093100	672597890	9940	9940	9950	9940	456
585	20240618	093000	668064080	9950	9960	9960	9940	604
586	20240618	092900	662054270	9960	9970	9970	9960	312
587	20240618	092800	658945160	9960	9950	9960	9950	541
588	20240618	092700	653557690	9930	9940	9950	9930	1477
589	20240618	092600	638874240	9930	9940	9950	9930	444
590	20240618	092500	634461650	9930	9940	9940	9930	4647
591	20240618	092400	588313440	9940	9940	9960	9930	916
592	20240618	092300	579208620	9940	9950	9950	9940	3330
593	20240618	092200	546107010	9940	9970	9970	9940	2285
594	20240618	092100	523366710	9970	9950	9970	9950	147
595	20240618	092000	521903140	9960	9960	9970	9960	280
596	20240618	091900	519113080	9970	9950	9970	9950	1378
597	20240618	091800	505377790	9960	9950	9970	9950	336
598	20240618	091700	502031190	9970	9950	9970	9940	2580
599	20240618	091600	476366900	9940	9960	9960	9940	2753
600	20240618	091500	448984810	9960	9950	9970	9950	1862
601	20240618	091400	430453580	9960	9980	9980	9950	2767
602	20240618	091300	402883850	9980	9970	9980	9970	1884
603	20240618	091200	384081730	9970	9950	9970	9950	2033
604	20240618	091100	363845050	9950	9950	9950	9930	3608
605	20240618	091000	327955370	9950	9970	9980	9950	6356
606	20240618	090900	264575720	9970	9970	9980	9970	413
607	20240618	090800	260457810	9970	9970	9970	9960	773
608	20240618	090700	252755280	9970	9970	9980	9970	752
609	20240618	090600	245257400	9970	9950	9980	9950	286
610	20240618	090500	242406760	9950	9970	9980	9950	7068
611	20240618	090400	172037520	9960	9970	9970	9960	1710
612	20240618	090300	154994020	9970	9990	9990	9970	1700
613	20240618	090200	138026400	10010	10000	10010	9980	2375
614	20240618	090100	114293990	10000	10010	10020	10000	4559
615	20240618	090000	68680790	10020	10040	10040	10020	6845