KissMeData/018880/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190500	10126225025	5050	5050	5050	5050	262906
3	20240607	190400	10126225025	5050	5050	5050	5050	0
4	20240607	190300	10126225025	5050	5050	5050	5050	0
5	20240607	190200	10126225025	5050	5050	5050	5050	0
6	20240607	190100	10126225025	5050	5050	5050	5050	0
7	20240607	190000	10126225025	5050	5050	5050	5050	0
8	20240607	185900	10126225025	5050	5050	5050	5050	0
9	20240607	185800	10126225025	5050	5050	5050	5050	0
10	20240607	185700	10126225025	5050	5050	5050	5050	0
11	20240607	185600	10126225025	5050	5050	5050	5050	0
12	20240607	185500	10126225025	5050	5050	5050	5050	0
13	20240607	185400	10126225025	5050	5050	5050	5050	0
14	20240607	185300	10126225025	5050	5050	5050	5050	0
15	20240607	185200	10126225025	5050	5050	5050	5050	0
16	20240607	185100	10126225025	5050	5050	5050	5050	0
17	20240607	185000	10126225025	5050	5050	5050	5050	0
18	20240607	184900	10126225025	5050	5050	5050	5050	0
19	20240607	184800	10126225025	5050	5050	5050	5050	0
20	20240607	184700	10126225025	5050	5050	5050	5050	0
21	20240607	184600	10126225025	5050	5050	5050	5050	0
22	20240607	184500	10126225025	5050	5050	5050	5050	0
23	20240607	184400	10126225025	5050	5050	5050	5050	0
24	20240607	184300	10126225025	5050	5050	5050	5050	0
25	20240607	184200	10126225025	5050	5050	5050	5050	0
26	20240607	184100	10126225025	5050	5050	5050	5050	0
27	20240607	184000	10126225025	5050	5050	5050	5050	0
28	20240607	183900	10126225025	5050	5050	5050	5050	0
29	20240607	183800	10126225025	5050	5050	5050	5050	0
30	20240607	183700	10126225025	5050	5050	5050	5050	0
31	20240607	183600	10126225025	5050	5050	5050	5050	0
32	20240607	183500	10126225025	5050	5050	5050	5050	262906
33	20240607	183400	10126225025	5050	5050	5050	5050	0
34	20240607	183300	10126225025	5050	5050	5050	5050	0
35	20240607	183200	10126225025	5050	5050	5050	5050	0
36	20240607	183100	10126225025	5050	5050	5050	5050	0
37	20240607	183000	10126225025	5050	5050	5050	5050	0
38	20240607	182900	10126225025	5050	5050	5050	5050	0
39	20240607	182800	10126225025	5050	5050	5050	5050	0
40	20240607	182700	10126225025	5050	5050	5050	5050	0
41	20240607	182600	10126225025	5050	5050	5050	5050	0
42	20240607	182500	10126225025	5050	5050	5050	5050	0
43	20240607	182400	10126225025	5050	5050	5050	5050	0
44	20240607	182300	10126225025	5050	5050	5050	5050	0
45	20240607	182200	10126225025	5050	5050	5050	5050	0
46	20240607	182100	10126225025	5050	5050	5050	5050	0
47	20240607	182000	10126225025	5050	5050	5050	5050	0
48	20240607	181900	10126225025	5050	5050	5050	5050	0
49	20240607	181800	10126225025	5050	5050	5050	5050	0
50	20240607	181700	10126225025	5050	5050	5050	5050	0
51	20240607	181600	10126225025	5050	5050	5050	5050	0
52	20240607	181500	10126225025	5050	5050	5050	5050	0
53	20240607	181400	10126225025	5050	5050	5050	5050	0
54	20240607	181300	10126225025	5050	5050	5050	5050	0
55	20240607	181200	10126225025	5050	5050	5050	5050	0
56	20240607	181100	10126225025	5050	5050	5050	5050	0
57	20240607	181000	10126225025	5050	5050	5050	5050	0
58	20240607	180900	10126225025	5050	5050	5050	5050	0
59	20240607	180800	10126225025	5050	5050	5050	5050	0
60	20240607	180700	10126225025	5050	5050	5050	5050	0
61	20240607	180600	10126225025	5050	5050	5050	5050	0
62	20240607	180500	10126225025	5050	5050	5050	5050	262906
63	20240607	180400	10126225025	5050	5050	5050	5050	0
64	20240607	180300	10126225025	5050	5050	5050	5050	0
65	20240607	180200	10126225025	5050	5050	5050	5050	0
66	20240607	180100	10126225025	5050	5050	5050	5050	0
67	20240607	180000	10126225025	5050	5050	5050	5050	0
68	20240607	175900	10126225025	5050	5050	5050	5050	0
69	20240607	175800	10126225025	5050	5050	5050	5050	0
70	20240607	175700	10126225025	5050	5050	5050	5050	0
71	20240607	175600	10126225025	5050	5050	5050	5050	0
72	20240607	175500	10126225025	5050	5050	5050	5050	0
73	20240607	175400	10126225025	5050	5050	5050	5050	0
74	20240607	175300	10126225025	5050	5050	5050	5050	0
75	20240607	175200	10126225025	5050	5050	5050	5050	0
76	20240607	175100	10126225025	5050	5050	5050	5050	0
77	20240607	175000	10126225025	5050	5050	5050	5050	0
78	20240607	174900	10126225025	5050	5050	5050	5050	0
79	20240607	174800	10126225025	5050	5050	5050	5050	0
80	20240607	174700	10126225025	5050	5050	5050	5050	0
81	20240607	174600	10126225025	5050	5050	5050	5050	0
82	20240607	174500	10126225025	5050	5050	5050	5050	0
83	20240607	174400	10126225025	5050	5050	5050	5050	0
84	20240607	174300	10126225025	5050	5050	5050	5050	0
85	20240607	174200	10126225025	5050	5050	5050	5050	0
86	20240607	174100	10126225025	5050	5050	5050	5050	0
87	20240607	174000	10126225025	5050	5050	5050	5050	0
88	20240607	173900	10126225025	5050	5050	5050	5050	0
89	20240607	173800	10126225025	5050	5050	5050	5050	0
90	20240607	173700	10126225025	5050	5050	5050	5050	0
91	20240607	173600	10126225025	5050	5050	5050	5050	0
92	20240607	173500	10126225025	5050	5050	5050	5050	262906
93	20240607	173400	10126225025	5050	5050	5050	5050	0
94	20240607	173300	10126225025	5050	5050	5050	5050	0
95	20240607	173200	10126225025	5050	5050	5050	5050	0
96	20240607	173100	10126225025	5050	5050	5050	5050	0
97	20240607	173000	10126225025	5050	5050	5050	5050	0
98	20240607	172900	10126225025	5050	5050	5050	5050	0
99	20240607	172800	10126225025	5050	5050	5050	5050	0
100	20240607	172700	10126225025	5050	5050	5050	5050	0
101	20240607	172600	10126225025	5050	5050	5050	5050	0
102	20240607	172500	10126225025	5050	5050	5050	5050	0
103	20240607	172400	10126225025	5050	5050	5050	5050	0
104	20240607	172300	10126225025	5050	5050	5050	5050	0
105	20240607	172200	10126225025	5050	5050	5050	5050	0
106	20240607	172100	10126225025	5050	5050	5050	5050	0
107	20240607	172000	10126225025	5050	5050	5050	5050	0
108	20240607	171900	10126225025	5050	5050	5050	5050	0
109	20240607	171800	10126225025	5050	5050	5050	5050	0
110	20240607	171700	10126225025	5050	5050	5050	5050	0
111	20240607	171600	10126225025	5050	5050	5050	5050	0
112	20240607	171500	10126225025	5050	5050	5050	5050	0
113	20240607	171400	10126225025	5050	5050	5050	5050	0
114	20240607	171300	10126225025	5050	5050	5050	5050	0
115	20240607	171200	10126225025	5050	5050	5050	5050	0
116	20240607	171100	10126225025	5050	5050	5050	5050	0
117	20240607	171000	10126225025	5050	5050	5050	5050	0
118	20240607	170900	10126225025	5050	5050	5050	5050	0
119	20240607	170800	10126225025	5050	5050	5050	5050	0
120	20240607	170700	10126225025	5050	5050	5050	5050	0
121	20240607	170600	10126225025	5050	5050	5050	5050	0
122	20240607	170500	10126225025	5050	5050	5050	5050	262906
123	20240607	170400	10126225025	5050	5050	5050	5050	0
124	20240607	170300	10126225025	5050	5050	5050	5050	0
125	20240607	170200	10126225025	5050	5050	5050	5050	0
126	20240607	170100	10126225025	5050	5050	5050	5050	0
127	20240607	170000	10126225025	5050	5050	5050	5050	0
128	20240607	165900	10126225025	5050	5050	5050	5050	0
129	20240607	165800	10126225025	5050	5050	5050	5050	0
130	20240607	165700	10126225025	5050	5050	5050	5050	0
131	20240607	165600	10126225025	5050	5050	5050	5050	0
132	20240607	165500	10126225025	5050	5050	5050	5050	0
133	20240607	165400	10126225025	5050	5050	5050	5050	0
134	20240607	165300	10126225025	5050	5050	5050	5050	0
135	20240607	165200	10126225025	5050	5050	5050	5050	0
136	20240607	165100	10126225025	5050	5050	5050	5050	0
137	20240607	165000	10126225025	5050	5050	5050	5050	0
138	20240607	164900	10126225025	5050	5050	5050	5050	0
139	20240607	164800	10126225025	5050	5050	5050	5050	0
140	20240607	164700	10126225025	5050	5050	5050	5050	0
141	20240607	164600	10126225025	5050	5050	5050	5050	0
142	20240607	164500	10126225025	5050	5050	5050	5050	0
143	20240607	164400	10126225025	5050	5050	5050	5050	0
144	20240607	164300	10126225025	5050	5050	5050	5050	0
145	20240607	164200	10126225025	5050	5050	5050	5050	0
146	20240607	164100	10126225025	5050	5050	5050	5050	0
147	20240607	164000	10126225025	5050	5050	5050	5050	0
148	20240607	163900	10126225025	5050	5050	5050	5050	0
149	20240607	163800	10126225025	5050	5050	5050	5050	0
150	20240607	163700	10126225025	5050	5050	5050	5050	0
151	20240607	163600	10126225025	5050	5050	5050	5050	0
152	20240607	163500	10126225025	5050	5050	5050	5050	262906
153	20240607	163400	10126225025	5050	5050	5050	5050	0
154	20240607	163300	10126225025	5050	5050	5050	5050	0
155	20240607	163200	10126225025	5050	5050	5050	5050	0
156	20240607	163100	10126225025	5050	5050	5050	5050	0
157	20240607	163000	10126225025	5050	5050	5050	5050	0
158	20240607	162900	10126225025	5050	5050	5050	5050	0
159	20240607	162800	10126225025	5050	5050	5050	5050	0
160	20240607	162700	10126225025	5050	5050	5050	5050	0
161	20240607	162600	10126225025	5050	5050	5050	5050	0
162	20240607	162500	10126225025	5050	5050	5050	5050	0
163	20240607	162400	10126225025	5050	5050	5050	5050	0
164	20240607	162300	10126225025	5050	5050	5050	5050	0
165	20240607	162200	10126225025	5050	5050	5050	5050	0
166	20240607	162100	10126225025	5050	5050	5050	5050	0
167	20240607	162000	10126225025	5050	5050	5050	5050	0
168	20240607	161900	10126225025	5050	5050	5050	5050	0
169	20240607	161800	10126225025	5050	5050	5050	5050	0
170	20240607	161700	10126225025	5050	5050	5050	5050	0
171	20240607	161600	10126225025	5050	5050	5050	5050	0
172	20240607	161500	10126225025	5050	5050	5050	5050	0
173	20240607	161400	10126225025	5050	5050	5050	5050	0
174	20240607	161300	10126225025	5050	5050	5050	5050	0
175	20240607	161200	10126225025	5050	5050	5050	5050	0
176	20240607	161100	10126225025	5050	5050	5050	5050	0
177	20240607	161000	10126225025	5050	5050	5050	5050	0
178	20240607	160900	10126225025	5050	5050	5050	5050	0
179	20240607	160800	10126225025	5050	5050	5050	5050	0
180	20240607	160700	10126225025	5050	5050	5050	5050	0
181	20240607	160600	10126225025	5050	5050	5050	5050	0
182	20240607	160500	10126225025	5050	5050	5050	5050	262906
183	20240607	160400	10126225025	5050	5050	5050	5050	0
184	20240607	160300	10126225025	5050	5050	5050	5050	0
185	20240607	160200	10126225025	5050	5050	5050	5050	0
186	20240607	160100	10126225025	5050	5050	5050	5050	0
187	20240607	160000	10126225025	5050	5050	5050	5050	0
188	20240607	155900	10126225025	5050	5050	5050	5050	0
189	20240607	155800	10126225025	5050	5050	5050	5050	0
190	20240607	155700	10126225025	5050	5050	5050	5050	0
191	20240607	155600	10126225025	5050	5050	5050	5050	0
192	20240607	155500	10126225025	5050	5050	5050	5050	0
193	20240607	155400	10126225025	5050	5050	5050	5050	0
194	20240607	155300	10126225025	5050	5050	5050	5050	0
195	20240607	155200	10126225025	5050	5050	5050	5050	0
196	20240607	155100	10126225025	5050	5050	5050	5050	0
197	20240607	155000	10126225025	5050	5050	5050	5050	0
198	20240607	154900	10126225025	5050	5050	5050	5050	0
199	20240607	154800	10126225025	5050	5050	5050	5050	0
200	20240607	154700	10126225025	5050	5050	5050	5050	0
201	20240607	154600	10126225025	5050	5050	5050	5050	0
202	20240607	154500	10126225025	5050	5050	5050	5050	0
203	20240607	154400	10126225025	5050	5050	5050	5050	0
204	20240607	154300	10126225025	5050	5050	5050	5050	0
205	20240607	154200	10126225025	5050	5050	5050	5050	0
206	20240607	154100	10126225025	5050	5050	5050	5050	0
207	20240607	154000	10126225025	5050	5050	5050	5050	0
208	20240607	153900	10126225025	5050	5050	5050	5050	0
209	20240607	153800	10126225025	5050	5050	5050	5050	0
210	20240607	153700	10126225025	5050	5050	5050	5050	0
211	20240607	153600	10126225025	5050	5050	5050	5050	0
212	20240607	153500	10126225025	5050	5050	5050	5050	262906
213	20240607	153400	10126225025	5050	5050	5050	5050	0
214	20240607	153300	10126225025	5050	5050	5050	5050	0
215	20240607	153200	10126225025	5050	5050	5050	5050	0
216	20240607	153100	10126225025	5050	5050	5050	5050	0
217	20240607	153000	10126225025	5050	5050	5050	5050	262906
218	20240607	152900	8798549725	5000	5000	5000	5000	0
219	20240607	152800	8798549725	5000	5000	5000	5000	0
220	20240607	152700	8798549725	5000	5000	5000	5000	0
221	20240607	152600	8798549725	5000	5000	5000	5000	0
222	20240607	152500	8798549725	5000	5000	5000	5000	0
223	20240607	152400	8798549725	5000	5000	5000	5000	0
224	20240607	152300	8798549725	5000	5000	5000	5000	0
225	20240607	152200	8798549725	5000	5000	5000	5000	0
226	20240607	152100	8798549725	5000	5000	5000	5000	0
227	20240607	152000	8798549725	5000	5000	5000	5000	0
228	20240607	151900	8798549725	5000	5020	5020	5000	19509
229	20240607	151800	8700846185	5020	5020	5020	5010	1302
230	20240607	151700	8694312535	5010	5010	5020	5000	24532
231	20240607	151600	8571406175	5000	5000	5010	5000	3374
232	20240607	151500	8554535725	5000	5000	5010	5000	2140
233	20240607	151400	8543832105	5000	5010	5010	5000	7207
234	20240607	151300	8507749615	5010	5000	5010	5000	2575
235	20240607	151200	8494871885	5000	5000	5010	5000	3681
236	20240607	151100	8476458505	5000	5000	5010	5000	2318
237	20240607	151000	8464866955	5000	5000	5010	5000	4368
238	20240607	150900	8443008055	5000	5000	5010	5000	1116
239	20240607	150800	8437418385	5000	5000	5010	5000	409
240	20240607	150700	8435369395	5010	5000	5010	5000	82
241	20240607	150600	8434958735	5010	5000	5010	5000	210
242	20240607	150500	8433907685	5000	5010	5010	5000	1991
243	20240607	150400	8423933955	5010	5000	5010	5000	25747
244	20240607	150300	8295161835	4995	4995	5000	4995	1667
245	20240607	150200	8286833045	5000	5000	5000	4995	1091
246	20240607	150100	8281378585	4995	5000	5000	4995	4149
247	20240607	150000	8260647195	5000	4995	5000	4995	4147
248	20240607	145900	8239915855	5000	4995	5000	4995	2215
249	20240607	145800	8228843050	4995	4995	5000	4995	861
250	20240607	145700	8224541755	4995	5000	5000	4995	4458
251	20240607	145600	8202256820	4995	4995	5000	4995	1405
252	20240607	145500	8195236085	5000	5000	5000	4995	4322
253	20240607	145400	8173626190	5000	5000	5000	4995	5255
254	20240607	145300	8147351880	5000	5000	5000	4995	2567
255	20240607	145200	8134519450	5000	5000	5000	4995	1123
256	20240607	145100	8128906840	5000	5000	5000	4995	5235
257	20240607	145000	8102754810	4995	5000	5000	4995	807
258	20240607	144900	8098720745	4995	4995	5000	4995	830
259	20240607	144800	8094570970	5000	4995	5000	4995	11971
260	20240607	144700	8034773020	4995	4995	5000	4995	27
261	20240607	144600	8034638145	4995	4995	5000	4995	53
262	20240607	144500	8034373360	5000	4995	5000	4995	5646
263	20240607	144400	8006148425	5000	5000	5000	4995	2044
264	20240607	144300	7995928760	4995	5000	5000	4995	6285
265	20240607	144200	7964527325	5000	5000	5000	4995	843
266	20240607	144100	7960312585	5000	5000	5000	4995	1752
267	20240607	144000	7951552740	5000	5000	5000	4995	13394
268	20240607	143900	7884584590	5000	5000	5000	4995	3053
269	20240607	143800	7869320535	4995	4995	5000	4995	3796
270	20240607	143700	7850353090	4995	5000	5000	4995	829
271	20240607	143600	7846212215	5000	5000	5000	4995	801
272	20240607	143500	7842210575	4995	5000	5000	4995	231
273	20240607	143400	7841056610	4995	4995	5000	4995	3713
274	20240607	143300	7822494275	4995	4995	5000	4995	250
275	20240607	143200	7821244460	4995	4995	5000	4995	185
276	20240607	143100	7820320250	4995	4995	5000	4995	264
277	20240607	143000	7819001110	5000	5000	5000	4995	1782
278	20240607	142900	7810094340	5000	4995	5000	4995	5365
279	20240607	142800	7783271750	5000	4995	5000	4995	96
280	20240607	142700	7782791800	4995	4990	5000	4990	14257
281	20240607	142600	7711565415	4990	4990	4995	4990	405
282	20240607	142500	7709543665	4990	4995	4995	4990	1893
283	20240607	142400	7700096775	4995	4995	4995	4990	2740
284	20240607	142300	7686413545	4990	4995	4995	4990	6036
285	20240607	142200	7656290090	4995	4995	4995	4990	1161
286	20240607	142100	7650494255	4995	4990	4995	4990	861
287	20240607	142000	7646196810	4990	4995	4995	4990	1006
288	20240607	141900	7641176600	4990	4990	4995	4990	9902
289	20240607	141800	7591716280	4990	4995	4995	4990	13209
290	20240607	141700	7525740385	4995	4995	5000	4995	581
291	20240607	141600	7522837595	4995	4995	5000	4995	72
292	20240607	141500	7522477805	4995	5000	5000	4995	3749
293	20240607	141400	7503743385	4995	4995	5000	4995	947
294	20240607	141300	7499010815	4995	4995	5000	4995	521
295	20240607	141200	7496408235	5000	4995	5000	4995	1045
296	20240607	141100	7491185825	4995	4995	5000	4995	70
297	20240607	141000	7490836155	5000	4995	5000	4995	2809
298	20240607	140900	7476794535	4995	5000	5000	4995	4501
299	20240607	140800	7454308520	4995	5000	5000	4995	834
300	20240607	140700	7450140015	4995	4995	5000	4995	41
301	20240607	140600	7449935100	4995	5000	5000	4995	859
302	20240607	140500	7445644380	4995	5000	5000	4995	6988
303	20240607	140400	7410705495	4995	5000	5000	4995	6826
304	20240607	140300	7376575730	5000	5000	5000	4995	1770
305	20240607	140200	7367728550	4990	4985	4995	4980	23059
306	20240607	140100	7252731980	4980	4985	4985	4980	3899
307	20240607	140000	7233298755	4980	4985	4985	4980	4149
308	20240607	135900	7212627070	4985	4980	4985	4980	1282
309	20240607	135800	7206238290	4980	4980	4985	4980	965
310	20240607	135700	7201432530	4980	4980	4985	4980	1327
311	20240607	135600	7194819520	4980	4980	4985	4980	749
312	20240607	135500	7191089185	4980	4985	4985	4980	1371
313	20240607	135400	7184260175	4980	4980	4985	4980	964
314	20240607	135300	7179457600	4985	4980	4985	4980	1002
315	20240607	135200	7174467350	4980	4985	4985	4980	962
316	20240607	135100	7169676200	4985	4980	4985	4980	911
317	20240607	135000	7165138605	4980	4985	4985	4980	17577
318	20240607	134900	7077601170	4985	4980	4985	4980	3537
319	20240607	134800	7059975255	4985	4980	4985	4980	16216
320	20240607	134700	6979201920	4980	4985	4985	4980	178
321	20240607	134600	6978314775	4985	4980	4985	4980	8337
322	20240607	134500	6936757630	4980	4985	4985	4980	1136
323	20240607	134400	6931097670	4985	4985	4990	4980	15572
324	20240607	134300	6853453135	4985	4985	4985	4980	14219
325	20240607	134200	6782597945	4990	4990	4995	4985	33171
326	20240607	134100	6617189145	4995	4990	5020	4990	43062
327	20240607	134000	6401901320	4990	4990	4995	4990	497
328	20240607	133900	6399421225	4990	4995	4995	4990	1092
329	20240607	133800	6393970905	4995	4990	4995	4990	4139
330	20240607	133700	6373315770	4990	4990	4990	4990	3880
331	20240607	133600	6353954570	4990	4990	4995	4990	1949
332	20240607	133500	6344227435	4995	4990	4995	4990	2003
333	20240607	133400	6334231970	4990	4990	4990	4990	1882
334	20240607	133300	6324840790	4990	4995	4995	4990	10508
335	20240607	133200	6272405110	4990	4990	4995	4990	2898
336	20240607	133100	6257938170	4990	5010	5010	4990	34373
337	20240607	133000	6086196160	5000	5010	5010	5000	16593
338	20240607	132900	6003074140	5010	5010	5020	5010	4500
339	20240607	132800	5980506140	5020	5010	5020	5010	1822
340	20240607	132700	5971375500	5010	5010	5020	5010	1831
341	20240607	132600	5962198580	5010	5010	5020	5010	925
342	20240607	132500	5957561190	5020	5010	5020	5010	1048
343	20240607	132400	5952308110	5010	5010	5020	5010	1770
344	20240607	132300	5943437370	5010	5010	5020	5010	571
345	20240607	132200	5940575340	5010	5010	5020	5010	2273
346	20240607	132100	5929171520	5010	5010	5020	5010	1830
347	20240607	132000	5920002640	5010	5010	5020	5010	988
348	20240607	131900	5915051770	5010	5020	5020	5010	557
349	20240607	131800	5912258370	5010	5010	5020	5010	761
350	20240607	131700	5908445560	5020	5010	5020	5010	898
351	20240607	131600	5903943540	5010	5010	5020	5010	883
352	20240607	131500	5899519690	5010	5010	5020	5010	1418
353	20240607	131400	5892411330	5010	5010	5020	5010	2187
354	20240607	131300	5881454310	5020	5010	5020	5010	631
355	20240607	131200	5878288390	5010	5010	5020	5010	2274
356	20240607	131100	5866879690	5010	5010	5020	5010	191
357	20240607	131000	5865922270	5010	5010	5020	5010	509
358	20240607	130900	5863371790	5010	5010	5020	5010	1599
359	20240607	130800	5855359400	5010	5010	5020	5010	1228
360	20240607	130700	5849198270	5010	5010	5020	5010	2326
361	20240607	130600	5837528720	5010	5010	5010	5010	2449
362	20240607	130500	5825259230	5010	5000	5020	5000	27998
363	20240607	130400	5684982730	5000	5000	5010	5000	984
364	20240607	130300	5680062670	5000	5000	5010	5000	963
365	20240607	130200	5675244530	5000	5010	5010	5000	1113
366	20240607	130100	5669677500	5000	5000	5010	5000	993
367	20240607	130000	5664711310	5010	5000	5010	5000	2006
368	20240607	125900	5654672730	5000	5000	5010	5000	509
369	20240607	125800	5652127670	5000	5000	5010	5000	5557
370	20240607	125700	5624340920	5000	5000	5000	5000	5739
371	20240607	125600	5595645920	5000	5000	5010	5000	629
372	20240607	125500	5592498240	5000	5000	5000	5000	1013
373	20240607	125400	5587433240	5000	5000	5000	5000	1083
374	20240607	125300	5582018240	5000	5000	5010	5000	3029
375	20240607	125200	5566856140	5000	5010	5010	5000	918
376	20240607	125100	5562261580	5010	5000	5010	5000	1058
377	20240607	125000	5556970970	5000	5000	5010	5000	980
378	20240607	124900	5552068580	5000	5000	5010	5000	965
379	20240607	124800	5547243280	5000	5000	5010	5000	3679
380	20240607	124700	5528848180	5000	5000	5010	5000	716
381	20240607	124600	5525268170	5000	5000	5010	5000	442
382	20240607	124500	5523058060	5000	5000	5000	5000	973
383	20240607	124400	5518193060	5000	5010	5010	5000	81
384	20240607	124300	5517787620	5000	5000	5010	5000	2276
385	20240607	124200	5506392110	5000	5000	5000	5000	1918
386	20240607	124100	5496802110	5010	5000	5010	5000	1654
387	20240607	124000	5488530360	5000	5000	5010	5000	815
388	20240607	123900	5484452060	5000	5000	5010	5000	1191
389	20240607	123800	5478491250	5000	5000	5010	5000	630
390	20240607	123700	5475341040	5000	5000	5010	5000	3872
391	20240607	123600	5455964700	5000	5000	5000	5000	937
392	20240607	123500	5451279700	5000	5000	5000	5000	457
393	20240607	123400	5448994700	5000	5000	5000	5000	429
394	20240607	123300	5446849700	5000	5000	5010	5000	554
395	20240607	123200	5444074420	5000	5010	5010	5000	326
396	20240607	123100	5442444370	5000	5000	5010	5000	1812
397	20240607	123000	5433384170	5000	5000	5010	5000	217
398	20240607	122900	5432299160	5000	5000	5010	5000	225
399	20240607	122800	5431174150	5000	5000	5010	5000	2491
400	20240607	122700	5418694760	5000	5000	5010	5000	830
401	20240607	122600	5414544750	5000	5000	5010	5000	102
402	20240607	122500	5414034740	5010	5000	5010	5000	44
403	20240607	122400	5413814520	5000	5000	5010	5000	355
404	20240607	122300	5412037340	5000	5000	5000	5000	20
405	20240607	122200	5411937340	5000	5000	5010	5000	332
406	20240607	122100	5410276940	5010	5000	5010	5000	678
407	20240607	122000	5406880390	5000	5000	5000	4995	7742
408	20240607	121900	5368200450	4995	5010	5020	4995	36311
409	20240607	121800	5186559400	5020	5030	5030	5010	7565
410	20240607	121700	5148591220	5020	5020	5030	5020	322
411	20240607	121600	5146974550	5020	5020	5030	5020	919
412	20240607	121500	5142361100	5020	5020	5030	5020	2093
413	20240607	121400	5131848320	5030	5010	5030	5010	22637
414	20240607	121300	5018200000	5010	5020	5020	5010	490
415	20240607	121200	5015741380	5010	5010	5020	5010	3404
416	20240607	121100	4998656340	5010	5010	5020	5000	4794
417	20240607	121000	4974635120	5000	5000	5010	5000	760
418	20240607	120900	4970830020	5000	5000	5010	5000	217
419	20240607	120800	4969744720	5000	5010	5010	5000	250
420	20240607	120700	4968494670	5010	5000	5010	5000	1803
421	20240607	120600	4959462380	5010	5000	5010	5000	1037
422	20240607	120500	4954271280	5000	5000	5020	5000	9741
423	20240607	120400	4905467830	5010	5010	5010	5000	1968
424	20240607	120300	4895609910	5000	5000	5010	5000	315
425	20240607	120200	4894032070	5010	5000	5010	5000	1654
426	20240607	120100	4885749710	5000	5000	5010	5000	2061
427	20240607	120000	4875439680	5000	5000	5000	4995	252
428	20240607	115900	4874179790	4995	4995	5000	4995	597
429	20240607	115800	4871197135	5000	5000	5010	4995	2515
430	20240607	115700	4858622120	5000	4995	5010	4995	2904
431	20240607	115600	4844086700	4995	5000	5000	4995	361
432	20240607	115500	4842282895	5000	4995	5000	4995	4886
433	20240607	115400	4817854400	5000	4995	5000	4995	127
434	20240607	115300	4817219505	4995	5000	5010	4995	4663
435	20240607	115200	4793904440	5000	5000	5010	5000	771
436	20240607	115100	4790049290	5000	5010	5020	5000	681
437	20240607	115000	4786641620	5000	5000	5010	5000	29652
438	20240607	114900	4638182770	5000	5000	5010	5000	149
439	20240607	114800	4637437350	5000	5000	5010	5000	1526
440	20240607	114700	4629803280	5000	5000	5010	5000	1219
441	20240607	114600	4623708250	5000	5000	5000	4995	11925
442	20240607	114500	4564083270	5000	5000	5010	5000	218
443	20240607	114400	4562992010	5000	4995	5010	4995	5645
444	20240607	114300	4534767950	5000	4995	5000	4995	2602
445	20240607	114200	4521761265	4995	5000	5000	4995	807
446	20240607	114100	4517727175	5000	4995	5000	4995	561
447	20240607	114000	4514924730	5000	5000	5000	4995	6313
448	20240607	113900	4483362175	4995	5000	5000	4995	5923
449	20240607	113800	4453748785	4995	4995	5000	4995	1889
450	20240607	113700	4444305070	4995	4995	5000	4995	672
451	20240607	113600	4440947505	4995	4995	5000	4995	1044
452	20240607	113500	4435731700	4995	4995	5000	4995	1634
453	20240607	113400	4427567850	4995	5000	5000	4995	4366
454	20240607	113300	4405757150	5000	5000	5010	4995	11514
455	20240607	113200	4348191430	5000	5000	5000	5000	1714
456	20240607	113100	4339621430	5000	5000	5010	5000	2811
457	20240607	113000	4325550670	5000	5010	5010	5000	1888
458	20240607	112900	4316105550	5000	5010	5010	5000	323
459	20240607	112800	4314490400	5000	5000	5010	5000	1051
460	20240607	112700	4309235310	5010	5020	5020	5000	23614
461	20240607	112600	4190967160	5010	5010	5020	5010	1183
462	20240607	112500	4185032800	5010	5010	5020	5010	59
463	20240607	112400	4184737180	5010	5010	5020	5010	249
464	20240607	112300	4183489150	5010	5010	5020	5010	182
465	20240607	112200	4182577190	5020	5010	5020	5010	5369
466	20240607	112100	4155662590	5020	5010	5020	5010	2376
467	20240607	112000	4143756260	5010	5010	5020	5010	9806
468	20240607	111900	4094622110	5020	5010	5020	5010	1269
469	20240607	111800	4088257240	5010	5020	5020	5010	547
470	20240607	111700	4085516720	5010	5010	5020	5010	13736
471	20240607	111600	4016683130	5010	5010	5020	5010	274
472	20240607	111500	4015310070	5010	5010	5020	5000	38136
473	20240607	111400	3824246810	5000	5000	5010	5000	739
474	20240607	111300	3820550790	5000	5010	5010	5000	32
475	20240607	111200	3820390780	5000	5000	5010	5000	2894
476	20240607	111100	3805899580	5000	5000	5010	5000	7095
477	20240607	111000	3770423260	5000	5000	5000	5000	487
478	20240607	110900	3767988260	5000	5010	5010	5000	664
479	20240607	110800	3764668210	5000	5000	5010	5000	3239
480	20240607	110700	3748464130	5000	5000	5010	5000	2070
481	20240607	110600	3738097580	5000	5000	5010	5000	2368
482	20240607	110500	3726246310	5000	5000	5010	5000	9120
483	20240607	110400	3680640730	5000	4995	5000	4990	15624
484	20240607	110300	3602598755	4995	4995	5000	4995	381
485	20240607	110200	3600695195	4995	5000	5000	4995	213
486	20240607	110100	3599630320	4995	4995	5000	4995	1150
487	20240607	110000	3593880475	4995	4995	5000	4995	45
488	20240607	105900	3593655595	5000	4995	5000	4995	877
489	20240607	105800	3589273315	4995	4990	4995	4990	10215
490	20240607	105700	3538249610	4990	4990	4995	4990	832
491	20240607	105600	3534093815	4990	4990	4995	4990	5742
492	20240607	105500	3505431975	4985	4985	4990	4985	755
493	20240607	105400	3501664965	4990	4985	4990	4985	3403
494	20240607	105300	3484700960	4985	4980	4985	4980	7870
495	20240607	105200	3445486210	4980	4975	4980	4975	3743
496	20240607	105100	3426846975	4975	4975	4980	4975	11520
497	20240607	105000	3369478805	4975	4990	4990	4975	59475
498	20240607	104900	3073159260	4985	4985	4990	4985	839
499	20240607	104800	3068974580	4985	4985	4990	4985	2802
500	20240607	104700	3054997935	4990	4985	4990	4985	2875
501	20240607	104600	3040658985	4990	4990	4990	4985	122
502	20240607	104500	3040050215	4990	4985	4990	4985	3479
503	20240607	104400	3022692080	4990	4985	4990	4985	4346
504	20240607	104300	3001011415	4990	4990	4990	4985	963
505	20240607	104200	2996208585	4990	4985	4990	4985	11583
506	20240607	104100	2938444710	4990	4985	4990	4985	1153
507	20240607	104000	2932691950	4985	4990	4995	4985	15296
508	20240607	103900	2856365275	4995	4995	4995	4990	1332
509	20240607	103800	2849717355	4990	4995	4995	4990	911
510	20240607	103700	2845169410	4995	4995	4995	4990	805
511	20240607	103600	2841149935	4990	4995	4995	4990	822
512	20240607	103500	2837046770	4995	4995	4995	4990	1050
513	20240607	103400	2831806205	4995	4995	4995	4990	814
514	20240607	103300	2827744275	4995	4995	4995	4990	694
515	20240607	103200	2824280590	4995	4990	4995	4990	1270
516	20240607	103100	2817941440	4990	4995	4995	4990	4503
517	20240607	103000	2795470975	4990	4990	4995	4985	5822
518	20240607	102900	2766419750	4990	4985	4990	4985	1753
519	20240607	102800	2757674055	4985	4990	4990	4985	4429
520	20240607	102700	2735586930	4990	4990	4990	4985	1473
521	20240607	102600	2728240735	4990	4990	4990	4985	4135
522	20240607	102500	2707614330	4990	4995	4995	4985	19353
523	20240607	102400	2611043050	4995	4995	4995	4990	3160
524	20240607	102300	2595260130	4995	4990	4995	4990	412
525	20240607	102200	2593204150	4990	4995	4995	4990	711
526	20240607	102100	2589653545	4995	4995	4995	4995	5526
527	20240607	102000	2562051175	4995	4990	4995	4990	34069
528	20240607	101900	2392043895	4990	4990	4995	4990	1870
529	20240607	101800	2382712545	4990	4995	4995	4990	403
530	20240607	101700	2380700635	4995	4995	4995	4990	1521
531	20240607	101600	2373109565	4995	4990	4995	4990	1368
532	20240607	101500	2366282315	4990	4995	4995	4990	747
533	20240607	101400	2362552235	4995	4995	5000	4995	2139
534	20240607	101300	2351867855	4995	4995	5000	4995	1387
535	20240607	101200	2344939755	4995	4995	4995	4995	1611
536	20240607	101100	2336892810	4995	4995	5000	4995	1105
537	20240607	101000	2331373100	5000	5000	5000	4995	288
538	20240607	100900	2329934440	5000	5000	5000	5000	4692
539	20240607	100800	2306474440	5000	5000	5000	5000	5344
540	20240607	100700	2279754440	5010	5010	5010	5010	26
541	20240607	100600	2279624180	5000	5010	5010	5000	2239
542	20240607	100500	2268427400	5000	5000	5010	5000	1065
543	20240607	100400	2263102190	5010	5010	5010	5000	478
544	20240607	100300	2260709920	5010	5000	5010	5000	2881
545	20240607	100200	2246294900	5010	4995	5010	4995	15025
546	20240607	100100	2171228430	5000	5000	5000	5000	410
547	20240607	100000	2169178430	4995	4995	5000	4990	7981
548	20240607	095900	2129298230	4995	4995	4995	4990	3967
549	20240607	095800	2109483070	4995	4990	4995	4990	12463
550	20240607	095700	2047234605	4995	5000	5010	4990	49710
551	20240607	095600	1798783545	5000	5010	5010	5000	2956
552	20240607	095500	1783976555	5010	5010	5010	5000	2614
553	20240607	095400	1770897945	5000	5010	5020	5000	13940
554	20240607	095300	1701061565	5010	5020	5020	5010	5932
555	20240607	095200	1671287545	5010	5010	5020	5010	589
556	20240607	095100	1668336045	5020	5010	5020	5010	1004
557	20240607	095000	1663299355	5010	5010	5020	5010	196
558	20240607	094900	1662317155	5010	5020	5020	5010	959
559	20240607	094800	1657512435	5010	5010	5020	5010	18594
560	20240607	094700	1564356315	5000	5010	5010	5000	3912
561	20240607	094600	1544796225	5010	5010	5010	5000	461
562	20240607	094500	1542488735	5000	5010	5010	5000	754
563	20240607	094400	1538715155	5000	5010	5010	5000	257
564	20240607	094300	1537429915	5010	5010	5010	5000	1852
565	20240607	094200	1528167085	5000	5000	5000	5000	853
566	20240607	094100	1523902085	5010	5010	5010	5000	1307
567	20240607	094000	1517364035	5010	5010	5010	5000	1779
568	20240607	093900	1508467245	5010	5010	5010	5010	216
569	20240607	093800	1507385085	5010	5010	5010	5000	218
570	20240607	093700	1506294905	5010	5010	5010	5000	5739
571	20240607	093600	1477583685	5010	5010	5010	5000	809
572	20240607	093500	1473532535	5010	5000	5020	5000	11364
573	20240607	093400	1416600435	5010	5010	5010	5000	242
574	20240607	093300	1415388345	5000	5000	5010	5000	3252
575	20240607	093200	1399116735	5010	5000	5010	4995	8232
576	20240607	093100	1357953615	5000	5010	5010	4995	23383
577	20240607	093000	1241054660	5010	5020	5020	5010	917
578	20240607	092900	1236460440	5010	5010	5010	5010	2100
579	20240607	092800	1225939440	5010	5010	5020	5000	8873
580	20240607	092700	1181488640	5010	5010	5010	5000	4823
581	20240607	092600	1157330320	5010	5000	5010	5000	592
582	20240607	092500	1154370100	5010	5010	5010	5000	4943
583	20240607	092400	1129648050	5000	5000	5010	4995	6638
584	20240607	092300	1096459875	4995	5000	5000	4995	12824
585	20240607	092200	1032341780	5000	5000	5010	5000	4590
586	20240607	092100	1009391730	5000	5000	5010	5000	1683
587	20240607	092000	1000975740	5000	5010	5010	5000	6837
588	20240607	091900	966776840	5010	5010	5010	5000	5484
589	20240607	091800	939309730	5010	5020	5020	5010	11402
590	20240607	091700	882184060	5020	5020	5020	5010	1859
591	20240607	091600	872852820	5010	5010	5020	5010	1713
592	20240607	091500	864268490	5010	5010	5020	5010	2942
593	20240607	091400	849516930	5010	5020	5020	5010	2047
594	20240607	091300	839246350	5010	5020	5020	5010	440
595	20240607	091200	837040710	5010	5010	5020	5000	11881
596	20240607	091100	777509500	5010	4995	5010	4995	3580
597	20240607	091000	759610495	5000	5000	5000	4995	8209
598	20240607	090900	718566245	5000	5000	5010	5000	9357
599	20240607	090800	671780965	5000	5000	5010	5000	1568
600	20240607	090700	663930505	5010	4995	5010	4985	48922
601	20240607	090600	419789400	5000	4995	5000	4990	6399
602	20240607	090500	387828765	4995	5010	5030	4995	19070
603	20240607	090400	292265750	5020	5010	5030	5010	6598
604	20240607	090300	259157570	5010	5010	5020	5010	1597
605	20240607	090200	251155580	5010	5030	5030	5010	9079
606	20240607	090100	205578570	5030	5020	5040	5010	20172
607	20240607	090000	104101850	5020	5000	5030	5000	20796