KissMeData/024850/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190800	268341555	2985	2985	2985	2985	2286
3	20240621	190700	268341555	2985	2985	2985	2985	0
4	20240621	190600	268341555	2985	2985	2985	2985	0
5	20240621	190500	268341555	2985	2985	2985	2985	0
6	20240621	190400	268341555	2985	2985	2985	2985	0
7	20240621	190300	268341555	2985	2985	2985	2985	0
8	20240621	190200	268341555	2985	2985	2985	2985	0
9	20240621	190100	268341555	2985	2985	2985	2985	0
10	20240621	190000	268341555	2985	2985	2985	2985	0
11	20240621	185900	268341555	2985	2985	2985	2985	0
12	20240621	185800	268341555	2985	2985	2985	2985	0
13	20240621	185700	268341555	2985	2985	2985	2985	0
14	20240621	185600	268341555	2985	2985	2985	2985	0
15	20240621	185500	268341555	2985	2985	2985	2985	0
16	20240621	185400	268341555	2985	2985	2985	2985	0
17	20240621	185300	268341555	2985	2985	2985	2985	0
18	20240621	185200	268341555	2985	2985	2985	2985	0
19	20240621	185100	268341555	2985	2985	2985	2985	0
20	20240621	185000	268341555	2985	2985	2985	2985	0
21	20240621	184900	268341555	2985	2985	2985	2985	0
22	20240621	184800	268341555	2985	2985	2985	2985	0
23	20240621	184700	268341555	2985	2985	2985	2985	0
24	20240621	184600	268341555	2985	2985	2985	2985	0
25	20240621	184500	268341555	2985	2985	2985	2985	0
26	20240621	184400	268341555	2985	2985	2985	2985	0
27	20240621	184300	268341555	2985	2985	2985	2985	0
28	20240621	184200	268341555	2985	2985	2985	2985	0
29	20240621	184100	268341555	2985	2985	2985	2985	0
30	20240621	184000	268341555	2985	2985	2985	2985	0
31	20240621	183900	268341555	2985	2985	2985	2985	0
32	20240621	183800	268341555	2985	2985	2985	2985	2286
33	20240621	183700	268341555	2985	2985	2985	2985	0
34	20240621	183600	268341555	2985	2985	2985	2985	0
35	20240621	183500	268341555	2985	2985	2985	2985	0
36	20240621	183400	268341555	2985	2985	2985	2985	0
37	20240621	183300	268341555	2985	2985	2985	2985	0
38	20240621	183200	268341555	2985	2985	2985	2985	0
39	20240621	183100	268341555	2985	2985	2985	2985	0
40	20240621	183000	268341555	2985	2985	2985	2985	0
41	20240621	182900	268341555	2985	2985	2985	2985	0
42	20240621	182800	268341555	2985	2985	2985	2985	0
43	20240621	182700	268341555	2985	2985	2985	2985	0
44	20240621	182600	268341555	2985	2985	2985	2985	0
45	20240621	182500	268341555	2985	2985	2985	2985	0
46	20240621	182400	268341555	2985	2985	2985	2985	0
47	20240621	182300	268341555	2985	2985	2985	2985	0
48	20240621	182200	268341555	2985	2985	2985	2985	0
49	20240621	182100	268341555	2985	2985	2985	2985	0
50	20240621	182000	268341555	2985	2985	2985	2985	0
51	20240621	181900	268341555	2985	2985	2985	2985	0
52	20240621	181800	268341555	2985	2985	2985	2985	0
53	20240621	181700	268341555	2985	2985	2985	2985	0
54	20240621	181600	268341555	2985	2985	2985	2985	0
55	20240621	181500	268341555	2985	2985	2985	2985	0
56	20240621	181400	268341555	2985	2985	2985	2985	0
57	20240621	181300	268341555	2985	2985	2985	2985	0
58	20240621	181200	268341555	2985	2985	2985	2985	0
59	20240621	181100	268341555	2985	2985	2985	2985	0
60	20240621	181000	268341555	2985	2985	2985	2985	0
61	20240621	180900	268341555	2985	2985	2985	2985	0
62	20240621	180800	268341555	2985	2985	2985	2985	2286
63	20240621	180700	268341555	2985	2985	2985	2985	0
64	20240621	180600	268341555	2985	2985	2985	2985	0
65	20240621	180500	268341555	2985	2985	2985	2985	0
66	20240621	180400	268341555	2985	2985	2985	2985	0
67	20240621	180300	268341555	2985	2985	2985	2985	0
68	20240621	180200	268341555	2985	2985	2985	2985	0
69	20240621	180100	268341555	2985	2985	2985	2985	0
70	20240621	180000	268341555	2985	2985	2985	2985	0
71	20240621	175900	268341555	2985	2985	2985	2985	0
72	20240621	175800	268341555	2985	2985	2985	2985	0
73	20240621	175700	268341555	2985	2985	2985	2985	0
74	20240621	175600	268341555	2985	2985	2985	2985	0
75	20240621	175500	268341555	2985	2985	2985	2985	0
76	20240621	175400	268341555	2985	2985	2985	2985	0
77	20240621	175300	268341555	2985	2985	2985	2985	0
78	20240621	175200	268341555	2985	2985	2985	2985	0
79	20240621	175100	268341555	2985	2985	2985	2985	0
80	20240621	175000	268341555	2985	2985	2985	2985	0
81	20240621	174900	268341555	2985	2985	2985	2985	0
82	20240621	174800	268341555	2985	2985	2985	2985	0
83	20240621	174700	268341555	2985	2985	2985	2985	0
84	20240621	174600	268341555	2985	2985	2985	2985	0
85	20240621	174500	268341555	2985	2985	2985	2985	0
86	20240621	174400	268341555	2985	2985	2985	2985	0
87	20240621	174300	268341555	2985	2985	2985	2985	0
88	20240621	174200	268341555	2985	2985	2985	2985	0
89	20240621	174100	268341555	2985	2985	2985	2985	0
90	20240621	174000	268341555	2985	2985	2985	2985	0
91	20240621	173900	268341555	2985	2985	2985	2985	0
92	20240621	173800	268341555	2985	2985	2985	2985	2286
93	20240621	173700	268341555	2985	2985	2985	2985	0
94	20240621	173600	268341555	2985	2985	2985	2985	0
95	20240621	173500	268341555	2985	2985	2985	2985	0
96	20240621	173400	268341555	2985	2985	2985	2985	0
97	20240621	173300	268341555	2985	2985	2985	2985	0
98	20240621	173200	268341555	2985	2985	2985	2985	0
99	20240621	173100	268341555	2985	2985	2985	2985	0
100	20240621	173000	268341555	2985	2985	2985	2985	0
101	20240621	172900	268341555	2985	2985	2985	2985	0
102	20240621	172800	268341555	2985	2985	2985	2985	0
103	20240621	172700	268341555	2985	2985	2985	2985	0
104	20240621	172600	268341555	2985	2985	2985	2985	0
105	20240621	172500	268341555	2985	2985	2985	2985	0
106	20240621	172400	268341555	2985	2985	2985	2985	0
107	20240621	172300	268341555	2985	2985	2985	2985	0
108	20240621	172200	268341555	2985	2985	2985	2985	0
109	20240621	172100	268341555	2985	2985	2985	2985	0
110	20240621	172000	268341555	2985	2985	2985	2985	0
111	20240621	171900	268341555	2985	2985	2985	2985	0
112	20240621	171800	268341555	2985	2985	2985	2985	0
113	20240621	171700	268341555	2985	2985	2985	2985	0
114	20240621	171600	268341555	2985	2985	2985	2985	0
115	20240621	171500	268341555	2985	2985	2985	2985	0
116	20240621	171400	268341555	2985	2985	2985	2985	0
117	20240621	171300	268341555	2985	2985	2985	2985	0
118	20240621	171200	268341555	2985	2985	2985	2985	0
119	20240621	171100	268341555	2985	2985	2985	2985	0
120	20240621	171000	268341555	2985	2985	2985	2985	0
121	20240621	170900	268341555	2985	2985	2985	2985	0
122	20240621	170800	268341555	2985	2985	2985	2985	2286
123	20240621	170700	268341555	2985	2985	2985	2985	0
124	20240621	170600	268341555	2985	2985	2985	2985	0
125	20240621	170500	268341555	2985	2985	2985	2985	0
126	20240621	170400	268341555	2985	2985	2985	2985	0
127	20240621	170300	268341555	2985	2985	2985	2985	0
128	20240621	170200	268341555	2985	2985	2985	2985	0
129	20240621	170100	268341555	2985	2985	2985	2985	0
130	20240621	170000	268341555	2985	2985	2985	2985	0
131	20240621	165900	268341555	2985	2985	2985	2985	0
132	20240621	165800	268341555	2985	2985	2985	2985	0
133	20240621	165700	268341555	2985	2985	2985	2985	0
134	20240621	165600	268341555	2985	2985	2985	2985	0
135	20240621	165500	268341555	2985	2985	2985	2985	0
136	20240621	165400	268341555	2985	2985	2985	2985	0
137	20240621	165300	268341555	2985	2985	2985	2985	0
138	20240621	165200	268341555	2985	2985	2985	2985	0
139	20240621	165100	268341555	2985	2985	2985	2985	0
140	20240621	165000	268341555	2985	2985	2985	2985	0
141	20240621	164900	268341555	2985	2985	2985	2985	0
142	20240621	164800	268341555	2985	2985	2985	2985	0
143	20240621	164700	268341555	2985	2985	2985	2985	0
144	20240621	164600	268341555	2985	2985	2985	2985	0
145	20240621	164500	268341555	2985	2985	2985	2985	0
146	20240621	164400	268341555	2985	2985	2985	2985	0
147	20240621	164300	268341555	2985	2985	2985	2985	0
148	20240621	164200	268341555	2985	2985	2985	2985	0
149	20240621	164100	268341555	2985	2985	2985	2985	0
150	20240621	164000	268341555	2985	2985	2985	2985	0
151	20240621	163900	268341555	2985	2985	2985	2985	0
152	20240621	163800	268341555	2985	2985	2985	2985	2286
153	20240621	163700	268341555	2985	2985	2985	2985	0
154	20240621	163600	268341555	2985	2985	2985	2985	0
155	20240621	163500	268341555	2985	2985	2985	2985	0
156	20240621	163400	268341555	2985	2985	2985	2985	0
157	20240621	163300	268341555	2985	2985	2985	2985	0
158	20240621	163200	268341555	2985	2985	2985	2985	0
159	20240621	163100	268341555	2985	2985	2985	2985	0
160	20240621	163000	268341555	2985	2985	2985	2985	0
161	20240621	162900	268341555	2985	2985	2985	2985	0
162	20240621	162800	268341555	2985	2985	2985	2985	0
163	20240621	162700	268341555	2985	2985	2985	2985	0
164	20240621	162600	268341555	2985	2985	2985	2985	0
165	20240621	162500	268341555	2985	2985	2985	2985	0
166	20240621	162400	268341555	2985	2985	2985	2985	0
167	20240621	162300	268341555	2985	2985	2985	2985	0
168	20240621	162200	268341555	2985	2985	2985	2985	0
169	20240621	162100	268341555	2985	2985	2985	2985	0
170	20240621	162000	268341555	2985	2985	2985	2985	0
171	20240621	161900	268341555	2985	2985	2985	2985	0
172	20240621	161800	268341555	2985	2985	2985	2985	0
173	20240621	161700	268341555	2985	2985	2985	2985	0
174	20240621	161600	268341555	2985	2985	2985	2985	0
175	20240621	161500	268341555	2985	2985	2985	2985	0
176	20240621	161400	268341555	2985	2985	2985	2985	0
177	20240621	161300	268341555	2985	2985	2985	2985	0
178	20240621	161200	268341555	2985	2985	2985	2985	0
179	20240621	161100	268341555	2985	2985	2985	2985	0
180	20240621	161000	268341555	2985	2985	2985	2985	0
181	20240621	160900	268341555	2985	2985	2985	2985	0
182	20240621	160800	268341555	2985	2985	2985	2985	2286
183	20240621	160700	268341555	2985	2985	2985	2985	0
184	20240621	160600	268341555	2985	2985	2985	2985	0
185	20240621	160500	268341555	2985	2985	2985	2985	0
186	20240621	160400	268341555	2985	2985	2985	2985	0
187	20240621	160300	268341555	2985	2985	2985	2985	0
188	20240621	160200	268341555	2985	2985	2985	2985	0
189	20240621	160100	268341555	2985	2985	2985	2985	0
190	20240621	160000	268341555	2985	2985	2985	2985	0
191	20240621	155900	268341555	2985	2985	2985	2985	0
192	20240621	155800	268341555	2985	2985	2985	2985	0
193	20240621	155700	268341555	2985	2985	2985	2985	0
194	20240621	155600	268341555	2985	2985	2985	2985	0
195	20240621	155500	268341555	2985	2985	2985	2985	0
196	20240621	155400	268341555	2985	2985	2985	2985	0
197	20240621	155300	268341555	2985	2985	2985	2985	0
198	20240621	155200	268341555	2985	2985	2985	2985	0
199	20240621	155100	268341555	2985	2985	2985	2985	0
200	20240621	155000	268341555	2985	2985	2985	2985	0
201	20240621	154900	268341555	2985	2985	2985	2985	0
202	20240621	154800	268341555	2985	2985	2985	2985	0
203	20240621	154700	268341555	2985	2985	2985	2985	0
204	20240621	154600	268341555	2985	2985	2985	2985	0
205	20240621	154500	268341555	2985	2985	2985	2985	0
206	20240621	154400	268341555	2985	2985	2985	2985	0
207	20240621	154300	268341555	2985	2985	2985	2985	0
208	20240621	154200	268341555	2985	2985	2985	2985	0
209	20240621	154100	268341555	2985	2985	2985	2985	0
210	20240621	154000	268341555	2985	2985	2985	2985	0
211	20240621	153900	268341555	2985	2985	2985	2985	0
212	20240621	153800	268341555	2985	2985	2985	2985	2286
213	20240621	153700	268341555	2985	2985	2985	2985	0
214	20240621	153600	268341555	2985	2985	2985	2985	0
215	20240621	153500	268341555	2985	2985	2985	2985	0
216	20240621	153400	268341555	2985	2985	2985	2985	0
217	20240621	153300	268341555	2985	2985	2985	2985	0
218	20240621	153200	268341555	2985	2985	2985	2985	0
219	20240621	153100	268341555	2985	2985	2985	2985	0
220	20240621	153000	268341555	2985	2985	2985	2985	2286
221	20240621	152900	261517845	2960	2960	2960	2960	0
222	20240621	152800	261517845	2960	2960	2960	2960	0
223	20240621	152700	261517845	2960	2960	2960	2960	0
224	20240621	152600	261517845	2960	2960	2960	2960	0
225	20240621	152500	261517845	2960	2960	2960	2960	0
226	20240621	152400	261517845	2960	2960	2960	2960	0
227	20240621	152300	261517845	2960	2960	2960	2960	0
228	20240621	152200	261517845	2960	2960	2960	2960	0
229	20240621	152100	261517845	2960	2960	2960	2960	0
230	20240621	152000	261517845	2960	2960	2960	2960	0
231	20240621	151900	261517845	2960	2965	2975	2960	1784
232	20240621	151800	256235720	2965	2975	2975	2965	73
233	20240621	151700	256019265	2965	2965	2975	2965	95
234	20240621	151600	255737580	2980	2965	2980	2965	536
235	20240621	151500	254143300	2980	2980	2980	2980	0
236	20240621	151400	254143300	2980	2980	2980	2980	21
237	20240621	151300	254080720	2960	2960	2960	2960	0
238	20240621	151200	254080720	2960	2960	2960	2960	207
239	20240621	151100	253468000	2980	2965	2980	2965	4
240	20240621	151000	253456125	2965	2965	2965	2960	511
241	20240621	150900	251942805	2965	2980	2980	2965	495
242	20240621	150800	250473485	2980	2980	2980	2980	1
243	20240621	150700	250470505	2965	2965	2965	2965	489
244	20240621	150600	249020620	2965	2965	2965	2965	197
245	20240621	150500	248436515	2965	2965	2965	2965	0
246	20240621	150400	248436515	2965	2965	2980	2965	4
247	20240621	150300	248424640	2965	2965	2965	2965	126
248	20240621	150200	248051050	2965	2965	2965	2965	124
249	20240621	150100	247683390	2960	2965	2965	2960	1176
250	20240621	150000	244198905	2980	2980	2980	2980	5
251	20240621	145900	244184005	2980	2980	2980	2980	1
252	20240621	145800	244181025	2965	2970	2970	2965	200
253	20240621	145700	243587475	2970	2970	2970	2970	0
254	20240621	145600	243587475	2970	2970	2970	2970	101
255	20240621	145500	243287505	2980	2980	2980	2980	18
256	20240621	145400	243233865	2970	2970	2970	2970	37
257	20240621	145300	243123975	2970	2975	2975	2970	1109
258	20240621	145200	239830205	2975	2980	2980	2975	23
259	20240621	145100	239761730	2980	2980	2980	2980	1
260	20240621	145000	239758750	2970	2970	2970	2970	0
261	20240621	144900	239758750	2970	2975	2980	2970	86
262	20240621	144800	239502900	2975	2975	2975	2975	40
263	20240621	144700	239383900	2975	2975	2975	2975	200
264	20240621	144600	238788900	2975	2975	2975	2975	0
265	20240621	144500	238788900	2975	2975	2975	2975	14
266	20240621	144400	238747250	2975	2975	2975	2975	0
267	20240621	144300	238747250	2975	2975	2975	2975	0
268	20240621	144200	238747250	2975	2975	2975	2975	0
269	20240621	144100	238747250	2975	2975	2975	2975	2
270	20240621	144000	238741300	2980	2980	2980	2980	1
271	20240621	143900	238738320	2975	2975	2975	2975	1106
272	20240621	143800	235447970	2970	2970	2970	2970	0
273	20240621	143700	235447970	2970	2970	2970	2970	0
274	20240621	143600	235447970	2970	2970	2970	2970	41
275	20240621	143500	235326200	2980	2980	2980	2980	39
276	20240621	143400	235209980	2980	2980	2980	2980	24
277	20240621	143300	235138460	2980	2980	2980	2980	0
278	20240621	143200	235138460	2980	2980	2980	2980	0
279	20240621	143100	235138460	2980	2980	2980	2980	0
280	20240621	143000	235138460	2980	2980	2980	2980	0
281	20240621	142900	235138460	2980	2980	2980	2980	1406
282	20240621	142800	230948580	2980	2980	2980	2980	0
283	20240621	142700	230948580	2980	2980	2980	2980	4
284	20240621	142600	230936660	2980	2970	2980	2970	1021
285	20240621	142500	227904280	2970	2970	2970	2970	1
286	20240621	142400	227901310	2970	2970	2970	2970	240
287	20240621	142300	227188510	2970	2970	2970	2970	0
288	20240621	142200	227188510	2970	2970	2970	2970	20
289	20240621	142100	227129110	2970	2970	2970	2970	0
290	20240621	142000	227129110	2970	2975	2975	2970	1325
291	20240621	141900	223188840	2975	2975	2975	2975	0
292	20240621	141800	223188840	2975	2975	2975	2975	0
293	20240621	141700	223188840	2975	2975	2975	2975	0
294	20240621	141600	223188840	2975	2975	2975	2975	0
295	20240621	141500	223188840	2975	2975	2975	2975	0
296	20240621	141400	223188840	2975	2975	2975	2975	1
297	20240621	141300	223185865	2970	2970	2970	2970	3
298	20240621	141200	223176955	2970	2970	2970	2970	2435
299	20240621	141100	215945005	2960	2960	2960	2960	134
300	20240621	141000	215548365	2970	2970	2970	2970	0
301	20240621	140900	215548365	2970	2965	2970	2965	892
302	20240621	140800	212903580	2960	2965	2970	2960	50
303	20240621	140700	212755565	2960	2960	2960	2960	0
304	20240621	140600	212755565	2960	2970	2970	2960	100
305	20240621	140500	212459555	2965	2965	2965	2965	0
306	20240621	140400	212459555	2965	2970	2970	2965	1527
307	20240621	140300	207931500	2970	2965	2970	2965	12
308	20240621	140200	207895900	2970	2970	2970	2970	0
309	20240621	140100	207895900	2970	2970	2970	2970	0
310	20240621	140000	207895900	2970	2970	2970	2970	0
311	20240621	135900	207895900	2970	2970	2970	2970	30
312	20240621	135800	207806800	2970	2970	2970	2970	0
313	20240621	135700	207806800	2970	2970	2970	2970	203
314	20240621	135600	207203890	2970	2970	2970	2970	501
315	20240621	135500	205715920	2960	2970	2970	2960	184
316	20240621	135400	205171270	2960	2960	2960	2960	0
317	20240621	135300	205171270	2960	2970	2970	2960	150
318	20240621	135200	204726770	2970	2970	2970	2970	10
319	20240621	135100	204697070	2965	2965	2965	2965	300
320	20240621	135000	203807570	2965	2965	2965	2965	15
321	20240621	134900	203763095	2965	2965	2965	2965	500
322	20240621	134800	202280595	2965	2970	2970	2965	12620
323	20240621	134700	164820925	2975	2975	2975	2975	150
324	20240621	134600	164374675	2970	2970	2970	2970	2109
325	20240621	134500	158110945	2970	2970	2970	2970	0
326	20240621	134400	158110945	2970	2970	2970	2970	0
327	20240621	134300	158110945	2970	2970	2970	2970	0
328	20240621	134200	158110945	2970	2970	2970	2970	44
329	20240621	134100	157980265	2980	2980	2980	2980	0
330	20240621	134000	157980265	2980	2980	2980	2980	7
331	20240621	133900	157959405	2980	2980	2980	2980	7
332	20240621	133800	157938545	2970	2970	2970	2970	500
333	20240621	133700	156453545	2975	2975	2975	2975	0
334	20240621	133600	156453545	2975	2975	2975	2975	71
335	20240621	133500	156242320	2975	2980	2980	2975	47
336	20240621	133400	156102310	2980	2980	2980	2980	0
337	20240621	133300	156102310	2980	2980	2980	2980	0
338	20240621	133200	156102310	2980	2980	2980	2980	1
339	20240621	133100	156099330	2975	2975	2975	2975	243
340	20240621	133000	155376405	2980	2980	2980	2980	0
341	20240621	132900	155376405	2980	2980	2980	2980	0
342	20240621	132800	155376405	2980	2980	2980	2980	50
343	20240621	132700	155227405	2980	2980	2980	2980	1
344	20240621	132600	155224425	2980	2980	2980	2980	0
345	20240621	132500	155224425	2980	2980	2980	2980	1
346	20240621	132400	155221445	2980	2980	2980	2980	0
347	20240621	132300	155221445	2980	2980	2980	2980	1000
348	20240621	132200	152241445	2980	2980	2980	2980	0
349	20240621	132100	152241445	2980	2980	2980	2980	0
350	20240621	132000	152241445	2980	2980	2980	2980	125
351	20240621	131900	151868945	2980	2980	2980	2980	906
352	20240621	131800	149169065	2970	2980	2980	2970	21
353	20240621	131700	149106495	2970	2970	2970	2970	0
354	20240621	131600	149106495	2970	2970	2970	2970	0
355	20240621	131500	149106495	2970	2970	2970	2970	0
356	20240621	131400	149106495	2970	2970	2970	2970	0
357	20240621	131300	149106495	2970	2970	2970	2970	101
358	20240621	131200	148806525	2975	2975	2975	2975	2617
359	20240621	131100	141020950	2980	2980	2980	2980	1
360	20240621	131000	141017970	2980	2980	2980	2980	0
361	20240621	130900	141017970	2980	2980	2980	2980	30
362	20240621	130800	140928570	2980	2980	2980	2980	1
363	20240621	130700	140925590	2975	2975	2975	2975	800
364	20240621	130600	138545590	2980	2980	2980	2980	0
365	20240621	130500	138545590	2980	2980	2980	2980	0
366	20240621	130400	138545590	2980	2980	2980	2980	0
367	20240621	130300	138545590	2980	2980	2980	2980	14
368	20240621	130200	138503870	2980	2980	2980	2980	0
369	20240621	130100	138503870	2980	2980	2980	2980	10
370	20240621	130000	138474070	2980	2980	2980	2980	1
371	20240621	125900	138471090	2980	2980	2980	2980	204
372	20240621	125800	137863170	2990	2990	2990	2990	0
373	20240621	125700	137863170	2990	2990	2990	2990	38
374	20240621	125600	137749550	2975	2975	2975	2975	0
375	20240621	125500	137749550	2975	2975	2975	2975	0
376	20240621	125400	137749550	2975	2975	2975	2975	0
377	20240621	125300	137749550	2975	2975	2975	2975	0
378	20240621	125200	137749550	2975	2975	2975	2975	0
379	20240621	125100	137749550	2975	2975	2975	2975	0
380	20240621	125000	137749550	2975	2975	2975	2975	0
381	20240621	124900	137749550	2975	2975	2975	2975	0
382	20240621	124800	137749550	2975	2975	2975	2975	75
383	20240621	124700	137526425	2975	2975	2975	2975	0
384	20240621	124600	137526425	2975	2980	2980	2975	32
385	20240621	124500	137431175	2975	2975	2975	2975	0
386	20240621	124400	137431175	2975	2975	2975	2975	50
387	20240621	124300	137282425	2975	2975	2975	2975	0
388	20240621	124200	137282425	2975	2975	2975	2975	0
389	20240621	124100	137282425	2975	2975	2975	2975	0
390	20240621	124000	137282425	2975	2975	2975	2975	0
391	20240621	123900	137282425	2975	2975	2975	2975	7
392	20240621	123800	137261600	2975	2975	2975	2975	1201
393	20240621	123700	133688625	2975	2975	2975	2975	0
394	20240621	123600	133688625	2975	2975	2975	2975	5
395	20240621	123500	133673750	2980	2980	2980	2980	500
396	20240621	123400	132183750	2980	2980	2980	2980	0
397	20240621	123300	132183750	2980	2980	2980	2980	0
398	20240621	123200	132183750	2980	2980	2980	2980	1
399	20240621	123100	132180770	2980	2980	2980	2980	0
400	20240621	123000	132180770	2980	2980	2980	2980	0
401	20240621	122900	132180770	2980	2980	2980	2980	0
402	20240621	122800	132180770	2980	2980	2980	2980	11
403	20240621	122700	132147990	2975	2975	2975	2975	100
404	20240621	122600	131850490	2980	2980	2980	2980	0
405	20240621	122500	131850490	2980	2980	2980	2980	0
406	20240621	122400	131850490	2980	2980	2980	2980	0
407	20240621	122300	131850490	2980	2980	2980	2980	200
408	20240621	122200	131254490	2980	2980	2980	2980	200
409	20240621	122100	130658490	2980	2980	2980	2980	0
410	20240621	122000	130658490	2980	2980	2980	2980	0
411	20240621	121900	130658490	2980	2980	2980	2980	1
412	20240621	121800	130655510	2975	2975	2975	2975	0
413	20240621	121700	130655510	2975	2975	2975	2975	100
414	20240621	121600	130358010	2975	2975	2975	2975	0
415	20240621	121500	130358010	2975	2975	2975	2975	850
416	20240621	121400	127829260	2975	2975	2975	2975	738
417	20240621	121300	125633710	2975	2975	2975	2975	0
418	20240621	121200	125633710	2975	2975	2975	2975	0
419	20240621	121100	125633710	2975	2975	2975	2975	83
420	20240621	121000	125386785	2975	2975	2975	2975	20
421	20240621	120900	125327285	2980	2980	2980	2980	0
422	20240621	120800	125327285	2980	2980	2980	2980	0
423	20240621	120700	125327285	2980	2980	2980	2980	0
424	20240621	120600	125327285	2980	2980	2980	2980	3604
425	20240621	120500	114587365	2985	2985	2985	2985	0
426	20240621	120400	114587365	2985	2985	2985	2985	10
427	20240621	120300	114557515	2980	2980	2980	2980	0
428	20240621	120200	114557515	2980	2980	2980	2980	0
429	20240621	120100	114557515	2980	2980	2980	2980	2013
430	20240621	120000	108558775	2980	2980	2980	2980	0
431	20240621	115900	108558775	2980	2980	2980	2980	38
432	20240621	115800	108445535	2985	2985	2985	2985	2
433	20240621	115700	108439565	2985	2985	2985	2985	10
434	20240621	115600	108409715	2985	2985	2985	2985	111
435	20240621	115500	108078380	2985	2985	2985	2985	0
436	20240621	115400	108078380	2985	2985	2985	2985	0
437	20240621	115300	108078380	2985	2985	2985	2985	0
438	20240621	115200	108078380	2985	2985	2985	2985	567
439	20240621	115100	106385885	2990	2990	2990	2990	0
440	20240621	115000	106385885	2990	2990	2990	2990	0
441	20240621	114900	106385885	2990	2990	2990	2990	0
442	20240621	114800	106385885	2990	2990	2990	2990	5
443	20240621	114700	106370935	2990	2990	2990	2990	130
444	20240621	114600	105982235	2990	2990	2990	2990	8
445	20240621	114500	105958315	2990	2990	2990	2990	430
446	20240621	114400	104672615	2990	2990	2990	2990	0
447	20240621	114300	104672615	2990	2990	2990	2990	0
448	20240621	114200	104672615	2990	2990	2990	2990	8
449	20240621	114100	104648695	2990	2990	2990	2990	1
450	20240621	114000	104645705	2990	2990	2990	2990	1
451	20240621	113900	104642715	2990	2990	2990	2990	0
452	20240621	113800	104642715	2990	2990	2990	2990	20
453	20240621	113700	104582915	2985	2985	2985	2985	0
454	20240621	113600	104582915	2985	2985	2985	2985	0
455	20240621	113500	104582915	2985	2985	2985	2985	0
456	20240621	113400	104582915	2985	2985	2985	2985	0
457	20240621	113300	104582915	2985	2985	2985	2985	30
458	20240621	113200	104493365	2985	2985	2985	2985	0
459	20240621	113100	104493365	2985	2985	2985	2985	0
460	20240621	113000	104493365	2985	2985	2985	2985	0
461	20240621	112900	104493365	2985	2985	2985	2985	0
462	20240621	112800	104493365	2985	2985	2985	2985	0
463	20240621	112700	104493365	2985	2985	2985	2985	0
464	20240621	112600	104493365	2985	2985	2985	2985	0
465	20240621	112500	104493365	2985	2985	2985	2985	0
466	20240621	112400	104493365	2985	2985	2985	2985	0
467	20240621	112300	104493365	2985	2990	2990	2985	503
468	20240621	112200	102991895	2990	2990	2990	2990	0
469	20240621	112100	102991895	2990	2990	2990	2990	30
470	20240621	112000	102902195	2990	2990	2990	2990	391
471	20240621	111900	101733105	2990	2990	2990	2990	1
472	20240621	111800	101730115	2985	2990	2990	2985	351
473	20240621	111700	100682375	2990	2990	2990	2990	0
474	20240621	111600	100682375	2990	2990	2990	2990	0
475	20240621	111500	100682375	2990	2990	2990	2990	15
476	20240621	111400	100637525	2990	2990	2990	2990	0
477	20240621	111300	100637525	2990	2990	2990	2990	4
478	20240621	111200	100625565	2985	2985	2985	2985	1245
479	20240621	111100	96909240	2985	2985	2985	2985	34
480	20240621	111000	96807750	2985	2985	2985	2985	0
481	20240621	110900	96807750	2985	2985	2985	2985	600
482	20240621	110800	95016750	2985	2985	2985	2985	50
483	20240621	110700	94867500	2985	2985	2985	2985	14
484	20240621	110600	94825710	2985	2985	2985	2985	33
485	20240621	110500	94727205	2985	2985	2985	2985	78
486	20240621	110400	94494375	2985	2985	2985	2985	0
487	20240621	110300	94494375	2985	2985	2985	2985	108
488	20240621	110200	94171995	2985	2985	2985	2985	0
489	20240621	110100	94171995	2985	2985	2985	2985	0
490	20240621	110000	94171995	2985	2985	2985	2985	0
491	20240621	105900	94171995	2985	2985	2985	2985	8
492	20240621	105800	94148115	2985	2985	2985	2985	110
493	20240621	105700	93819765	2985	2985	2985	2985	0
494	20240621	105600	93819765	2985	2985	2985	2985	234
495	20240621	105500	93121275	2985	2985	2985	2985	0
496	20240621	105400	93121275	2985	2985	2985	2985	9
497	20240621	105300	93094410	2985	2985	2985	2985	0
498	20240621	105200	93094410	2985	2985	2985	2985	0
499	20240621	105100	93094410	2985	2985	2985	2985	38
500	20240621	105000	92980980	2985	2985	2985	2985	50
501	20240621	104900	92831730	2985	2985	2985	2980	37
502	20240621	104800	92721375	2985	2985	2985	2985	5
503	20240621	104700	92706450	2990	2990	2990	2990	11
504	20240621	104600	92673560	2990	2990	2990	2990	0
505	20240621	104500	92673560	2990	2990	2990	2990	1
506	20240621	104400	92670570	2990	2990	2990	2990	7
507	20240621	104300	92649640	2990	2990	2990	2990	0
508	20240621	104200	92649640	2990	2990	2990	2990	35
509	20240621	104100	92544990	2990	2990	2990	2990	74
510	20240621	104000	92323730	2990	2990	2990	2990	1
511	20240621	103900	92320740	2975	2980	2980	2975	2350
512	20240621	103800	85328465	2990	2990	2990	2990	1
513	20240621	103700	85325475	2980	2980	2980	2980	4
514	20240621	103600	85313555	2980	2975	2980	2975	900
515	20240621	103500	82633555	2980	2980	2980	2980	845
516	20240621	103400	80115455	2985	2985	2985	2985	1
517	20240621	103300	80112470	2980	2980	2980	2980	0
518	20240621	103200	80112470	2980	2990	2990	2980	334
519	20240621	103100	79116650	2990	2990	2990	2990	1010
520	20240621	103000	76096750	2995	2995	2995	2995	0
521	20240621	102900	76096750	2995	2995	2995	2995	20
522	20240621	102800	76036850	2995	2990	2995	2990	21
523	20240621	102700	75973960	2995	2995	2995	2995	0
524	20240621	102600	75973960	2995	2995	2995	2995	50
525	20240621	102500	75824210	2995	2995	2995	2995	50
526	20240621	102400	75674460	2995	2995	2995	2995	5
527	20240621	102300	75659485	2995	2995	2995	2995	72
528	20240621	102200	75443845	2995	2995	2995	2995	112
529	20240621	102100	75108405	2995	2995	2995	2995	1
530	20240621	102000	75105410	2995	2995	2995	2995	0
531	20240621	101900	75105410	2995	2995	2995	2995	0
532	20240621	101800	75105410	2995	2995	2995	2995	100
533	20240621	101700	74805910	2980	2980	2980	2980	0
534	20240621	101600	74805910	2980	2995	2995	2980	3
535	20240621	101500	74796955	2990	2985	2990	2985	155
536	20240621	101400	74333780	2990	2990	2990	2990	100
537	20240621	101300	74034780	2990	2990	2990	2990	0
538	20240621	101200	74034780	2990	2990	2990	2990	100
539	20240621	101100	73735780	2990	2990	2990	2990	0
540	20240621	101000	73735780	2990	2990	2990	2990	214
541	20240621	100900	73095920	2995	2995	2995	2995	11
542	20240621	100800	73062975	2995	2995	2995	2995	2088
543	20240621	100700	66809415	3000	3000	3000	3000	0
544	20240621	100600	66809415	3000	3000	3000	3000	0
545	20240621	100500	66809415	3000	2995	3000	2995	51
546	20240621	100400	66656665	2995	2995	2995	2995	136
547	20240621	100300	66249345	2995	2995	2995	2995	241
548	20240621	100200	65527550	2995	2995	2995	2995	26
549	20240621	100100	65449680	2990	2990	2990	2990	1
550	20240621	100000	65446690	2990	2995	2995	2990	102
551	20240621	095900	65141700	2995	2995	2995	2995	0
552	20240621	095800	65141700	2995	2995	2995	2995	7
553	20240621	095700	65120735	2995	2995	2995	2995	72
554	20240621	095600	64905095	3000	3000	3000	3000	1
555	20240621	095500	64902095	2990	2990	2990	2990	80
556	20240621	095400	64662895	2990	2990	2990	2990	1
557	20240621	095300	64659905	2985	2985	2985	2985	0
558	20240621	095200	64659905	2985	2985	2985	2985	0
559	20240621	095100	64659905	2985	2985	2985	2985	237
560	20240621	095000	63952460	2985	2985	2985	2985	1
561	20240621	094900	63949475	2980	2980	2980	2980	500
562	20240621	094800	62459475	2980	2980	2980	2980	256
563	20240621	094700	61696595	2980	2980	2980	2980	30
564	20240621	094600	61607195	2980	2990	2990	2980	1548
565	20240621	094500	56991350	2985	2985	2985	2985	1
566	20240621	094400	56988365	2985	2985	2985	2985	3
567	20240621	094300	56979410	2985	2985	2985	2985	0
568	20240621	094200	56979410	2985	2985	2985	2985	504
569	20240621	094100	55474970	2985	2985	2985	2985	1
570	20240621	094000	55471985	2980	2985	2985	2980	132
571	20240621	093900	55078600	2985	2985	2985	2985	21
572	20240621	093800	55015915	2985	2980	2985	2980	289
573	20240621	093700	54154585	2985	2985	2985	2985	4
574	20240621	093600	54142645	2985	2985	2985	2985	21
575	20240621	093500	54079960	2985	2985	2985	2985	626
576	20240621	093400	52211350	2980	2980	2980	2980	529
577	20240621	093300	50634930	2980	2975	2980	2975	1642
578	20240621	093200	45745980	2980	2980	2980	2980	21
579	20240621	093100	45683400	2980	2980	2980	2980	511
580	20240621	093000	44160620	2990	2990	2990	2990	19
581	20240621	092900	44103810	2990	2975	2990	2975	722
582	20240621	092800	41955845	2975	2990	2990	2975	902
583	20240621	092700	39268615	2990	2980	2990	2975	311
584	20240621	092600	38342875	2990	2990	2990	2990	0
585	20240621	092500	38342875	2990	2990	2990	2990	35
586	20240621	092400	38238225	2990	2990	2990	2990	4
587	20240621	092300	38226265	2980	2990	2990	2980	102
588	20240621	092200	37921305	2990	2995	2995	2990	39
589	20240621	092100	37804600	2975	2995	2995	2975	72
590	20240621	092000	37589395	2995	2995	2995	2975	24
591	20240621	091900	37517955	2980	2995	2995	2980	379
592	20240621	091800	36388520	2995	2995	2995	2995	0
593	20240621	091700	36388520	2995	2995	2995	2995	1
594	20240621	091600	36385525	2980	2980	2980	2980	482
595	20240621	091500	34949165	2980	2990	2990	2980	2317
596	20240621	091400	28042420	2990	2985	2995	2985	67
597	20240621	091300	27841830	2995	2995	2995	2980	6304
598	20240621	091200	9051985	2985	2985	2985	2985	0
599	20240621	091100	9051985	2985	2985	2985	2985	8
600	20240621	091000	9028105	2985	2985	2985	2985	388
601	20240621	090900	7869925	2995	2995	2995	2995	0
602	20240621	090800	7869925	2995	2995	2995	2995	18
603	20240621	090700	7816015	2990	2990	2990	2990	10
604	20240621	090600	7786115	2995	2995	2995	2995	103
605	20240621	090500	7477630	2995	2995	2995	2995	20
606	20240621	090400	7417730	3000	2995	3000	2995	202
607	20240621	090300	6812725	2995	2990	2995	2980	23
608	20240621	090200	6744060	3000	3000	3000	3000	19
609	20240621	090100	6687060	2980	2985	2985	2980	1657
610	20240621	090000	1742455	2985	3000	3000	2985	582