KissMeData/045100/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	193100	974345160	19950	19950	19950	19950	2863
3	20240628	193000	974345160	19950	19950	19950	19950	0
4	20240628	192900	974345160	19950	19950	19950	19950	0
5	20240628	192800	974345160	19950	19950	19950	19950	0
6	20240628	192700	974345160	19950	19950	19950	19950	0
7	20240628	192600	974345160	19950	19950	19950	19950	0
8	20240628	192500	974345160	19950	19950	19950	19950	0
9	20240628	192400	974345160	19950	19950	19950	19950	0
10	20240628	192300	974345160	19950	19950	19950	19950	0
11	20240628	192200	974345160	19950	19950	19950	19950	0
12	20240628	192100	974345160	19950	19950	19950	19950	0
13	20240628	192000	974345160	19950	19950	19950	19950	0
14	20240628	191900	974345160	19950	19950	19950	19950	0
15	20240628	191800	974345160	19950	19950	19950	19950	0
16	20240628	191700	974345160	19950	19950	19950	19950	0
17	20240628	191600	974345160	19950	19950	19950	19950	0
18	20240628	191500	974345160	19950	19950	19950	19950	0
19	20240628	191400	974345160	19950	19950	19950	19950	0
20	20240628	191300	974345160	19950	19950	19950	19950	0
21	20240628	191200	974345160	19950	19950	19950	19950	0
22	20240628	191100	974345160	19950	19950	19950	19950	0
23	20240628	191000	974345160	19950	19950	19950	19950	0
24	20240628	190900	974345160	19950	19950	19950	19950	0
25	20240628	190800	974345160	19950	19950	19950	19950	0
26	20240628	190700	974345160	19950	19950	19950	19950	0
27	20240628	190600	974345160	19950	19950	19950	19950	0
28	20240628	190500	974345160	19950	19950	19950	19950	0
29	20240628	190400	974345160	19950	19950	19950	19950	0
30	20240628	190300	974345160	19950	19950	19950	19950	0
31	20240628	190200	974345160	19950	19950	19950	19950	0
32	20240628	190100	974345160	19950	19950	19950	19950	2863
33	20240628	190000	974345160	19950	19950	19950	19950	0
34	20240628	185900	974345160	19950	19950	19950	19950	0
35	20240628	185800	974345160	19950	19950	19950	19950	0
36	20240628	185700	974345160	19950	19950	19950	19950	0
37	20240628	185600	974345160	19950	19950	19950	19950	0
38	20240628	185500	974345160	19950	19950	19950	19950	0
39	20240628	185400	974345160	19950	19950	19950	19950	0
40	20240628	185300	974345160	19950	19950	19950	19950	0
41	20240628	185200	974345160	19950	19950	19950	19950	0
42	20240628	185100	974345160	19950	19950	19950	19950	0
43	20240628	185000	974345160	19950	19950	19950	19950	0
44	20240628	184900	974345160	19950	19950	19950	19950	0
45	20240628	184800	974345160	19950	19950	19950	19950	0
46	20240628	184700	974345160	19950	19950	19950	19950	0
47	20240628	184600	974345160	19950	19950	19950	19950	0
48	20240628	184500	974345160	19950	19950	19950	19950	0
49	20240628	184400	974345160	19950	19950	19950	19950	0
50	20240628	184300	974345160	19950	19950	19950	19950	0
51	20240628	184200	974345160	19950	19950	19950	19950	0
52	20240628	184100	974345160	19950	19950	19950	19950	0
53	20240628	184000	974345160	19950	19950	19950	19950	0
54	20240628	183900	974345160	19950	19950	19950	19950	0
55	20240628	183800	974345160	19950	19950	19950	19950	0
56	20240628	183700	974345160	19950	19950	19950	19950	0
57	20240628	183600	974345160	19950	19950	19950	19950	0
58	20240628	183500	974345160	19950	19950	19950	19950	0
59	20240628	183400	974345160	19950	19950	19950	19950	0
60	20240628	183300	974345160	19950	19950	19950	19950	0
61	20240628	183200	974345160	19950	19950	19950	19950	0
62	20240628	183100	974345160	19950	19950	19950	19950	2863
63	20240628	183000	974345160	19950	19950	19950	19950	0
64	20240628	182900	974345160	19950	19950	19950	19950	0
65	20240628	182800	974345160	19950	19950	19950	19950	0
66	20240628	182700	974345160	19950	19950	19950	19950	0
67	20240628	182600	974345160	19950	19950	19950	19950	0
68	20240628	182500	974345160	19950	19950	19950	19950	0
69	20240628	182400	974345160	19950	19950	19950	19950	0
70	20240628	182300	974345160	19950	19950	19950	19950	0
71	20240628	182200	974345160	19950	19950	19950	19950	0
72	20240628	182100	974345160	19950	19950	19950	19950	0
73	20240628	182000	974345160	19950	19950	19950	19950	0
74	20240628	181900	974345160	19950	19950	19950	19950	0
75	20240628	181800	974345160	19950	19950	19950	19950	0
76	20240628	181700	974345160	19950	19950	19950	19950	0
77	20240628	181600	974345160	19950	19950	19950	19950	0
78	20240628	181500	974345160	19950	19950	19950	19950	0
79	20240628	181400	974345160	19950	19950	19950	19950	0
80	20240628	181300	974345160	19950	19950	19950	19950	0
81	20240628	181200	974345160	19950	19950	19950	19950	0
82	20240628	181100	974345160	19950	19950	19950	19950	0
83	20240628	181000	974345160	19950	19950	19950	19950	0
84	20240628	180900	974345160	19950	19950	19950	19950	0
85	20240628	180800	974345160	19950	19950	19950	19950	0
86	20240628	180700	974345160	19950	19950	19950	19950	0
87	20240628	180600	974345160	19950	19950	19950	19950	0
88	20240628	180500	974345160	19950	19950	19950	19950	0
89	20240628	180400	974345160	19950	19950	19950	19950	0
90	20240628	180300	974345160	19950	19950	19950	19950	0
91	20240628	180200	974345160	19950	19950	19950	19950	0
92	20240628	180100	974345160	19950	19950	19950	19950	2863
93	20240628	180000	974345160	19950	19950	19950	19950	0
94	20240628	175900	974345160	19950	19950	19950	19950	0
95	20240628	175800	974345160	19950	19950	19950	19950	0
96	20240628	175700	974345160	19950	19950	19950	19950	0
97	20240628	175600	974345160	19950	19950	19950	19950	0
98	20240628	175500	974345160	19950	19950	19950	19950	0
99	20240628	175400	974345160	19950	19950	19950	19950	0
100	20240628	175300	974345160	19950	19950	19950	19950	0
101	20240628	175200	974345160	19950	19950	19950	19950	0
102	20240628	175100	974345160	19950	19950	19950	19950	0
103	20240628	175000	974345160	19950	19950	19950	19950	0
104	20240628	174900	974345160	19950	19950	19950	19950	0
105	20240628	174800	974345160	19950	19950	19950	19950	0
106	20240628	174700	974345160	19950	19950	19950	19950	0
107	20240628	174600	974345160	19950	19950	19950	19950	0
108	20240628	174500	974345160	19950	19950	19950	19950	0
109	20240628	174400	974345160	19950	19950	19950	19950	0
110	20240628	174300	974345160	19950	19950	19950	19950	0
111	20240628	174200	974345160	19950	19950	19950	19950	0
112	20240628	174100	974345160	19950	19950	19950	19950	0
113	20240628	174000	974345160	19950	19950	19950	19950	0
114	20240628	173900	974345160	19950	19950	19950	19950	0
115	20240628	173800	974345160	19950	19950	19950	19950	0
116	20240628	173700	974345160	19950	19950	19950	19950	0
117	20240628	173600	974345160	19950	19950	19950	19950	0
118	20240628	173500	974345160	19950	19950	19950	19950	0
119	20240628	173400	974345160	19950	19950	19950	19950	0
120	20240628	173300	974345160	19950	19950	19950	19950	0
121	20240628	173200	974345160	19950	19950	19950	19950	0
122	20240628	173100	974345160	19950	19950	19950	19950	2863
123	20240628	173000	974345160	19950	19950	19950	19950	0
124	20240628	172900	974345160	19950	19950	19950	19950	0
125	20240628	172800	974345160	19950	19950	19950	19950	0
126	20240628	172700	974345160	19950	19950	19950	19950	0
127	20240628	172600	974345160	19950	19950	19950	19950	0
128	20240628	172500	974345160	19950	19950	19950	19950	0
129	20240628	172400	974345160	19950	19950	19950	19950	0
130	20240628	172300	974345160	19950	19950	19950	19950	0
131	20240628	172200	974345160	19950	19950	19950	19950	0
132	20240628	172100	974345160	19950	19950	19950	19950	0
133	20240628	172000	974345160	19950	19950	19950	19950	0
134	20240628	171900	974345160	19950	19950	19950	19950	0
135	20240628	171800	974345160	19950	19950	19950	19950	0
136	20240628	171700	974345160	19950	19950	19950	19950	0
137	20240628	171600	974345160	19950	19950	19950	19950	0
138	20240628	171500	974345160	19950	19950	19950	19950	0
139	20240628	171400	974345160	19950	19950	19950	19950	0
140	20240628	171300	974345160	19950	19950	19950	19950	0
141	20240628	171200	974345160	19950	19950	19950	19950	0
142	20240628	171100	974345160	19950	19950	19950	19950	0
143	20240628	171000	974345160	19950	19950	19950	19950	0
144	20240628	170900	974345160	19950	19950	19950	19950	0
145	20240628	170800	974345160	19950	19950	19950	19950	0
146	20240628	170700	974345160	19950	19950	19950	19950	0
147	20240628	170600	974345160	19950	19950	19950	19950	0
148	20240628	170500	974345160	19950	19950	19950	19950	0
149	20240628	170400	974345160	19950	19950	19950	19950	0
150	20240628	170300	974345160	19950	19950	19950	19950	0
151	20240628	170200	974345160	19950	19950	19950	19950	0
152	20240628	170100	974345160	19950	19950	19950	19950	2863
153	20240628	170000	974345160	19950	19950	19950	19950	0
154	20240628	165900	974345160	19950	19950	19950	19950	0
155	20240628	165800	974345160	19950	19950	19950	19950	0
156	20240628	165700	974345160	19950	19950	19950	19950	0
157	20240628	165600	974345160	19950	19950	19950	19950	0
158	20240628	165500	974345160	19950	19950	19950	19950	0
159	20240628	165400	974345160	19950	19950	19950	19950	0
160	20240628	165300	974345160	19950	19950	19950	19950	0
161	20240628	165200	974345160	19950	19950	19950	19950	0
162	20240628	165100	974345160	19950	19950	19950	19950	0
163	20240628	165000	974345160	19950	19950	19950	19950	0
164	20240628	164900	974345160	19950	19950	19950	19950	0
165	20240628	164800	974345160	19950	19950	19950	19950	0
166	20240628	164700	974345160	19950	19950	19950	19950	0
167	20240628	164600	974345160	19950	19950	19950	19950	0
168	20240628	164500	974345160	19950	19950	19950	19950	0
169	20240628	164400	974345160	19950	19950	19950	19950	0
170	20240628	164300	974345160	19950	19950	19950	19950	0
171	20240628	164200	974345160	19950	19950	19950	19950	0
172	20240628	164100	974345160	19950	19950	19950	19950	0
173	20240628	164000	974345160	19950	19950	19950	19950	0
174	20240628	163900	974345160	19950	19950	19950	19950	0
175	20240628	163800	974345160	19950	19950	19950	19950	0
176	20240628	163700	974345160	19950	19950	19950	19950	0
177	20240628	163600	974345160	19950	19950	19950	19950	0
178	20240628	163500	974345160	19950	19950	19950	19950	0
179	20240628	163400	974345160	19950	19950	19950	19950	0
180	20240628	163300	974345160	19950	19950	19950	19950	0
181	20240628	163200	974345160	19950	19950	19950	19950	0
182	20240628	163100	974345160	19950	19950	19950	19950	2863
183	20240628	163000	974345160	19950	19950	19950	19950	0
184	20240628	162900	974345160	19950	19950	19950	19950	0
185	20240628	162800	974345160	19950	19950	19950	19950	0
186	20240628	162700	974345160	19950	19950	19950	19950	0
187	20240628	162600	974345160	19950	19950	19950	19950	0
188	20240628	162500	974345160	19950	19950	19950	19950	0
189	20240628	162400	974345160	19950	19950	19950	19950	0
190	20240628	162300	974345160	19950	19950	19950	19950	0
191	20240628	162200	974345160	19950	19950	19950	19950	0
192	20240628	162100	974345160	19950	19950	19950	19950	0
193	20240628	162000	974345160	19950	19950	19950	19950	0
194	20240628	161900	974345160	19950	19950	19950	19950	0
195	20240628	161800	974345160	19950	19950	19950	19950	0
196	20240628	161700	974345160	19950	19950	19950	19950	0
197	20240628	161600	974345160	19950	19950	19950	19950	0
198	20240628	161500	974345160	19950	19950	19950	19950	0
199	20240628	161400	974345160	19950	19950	19950	19950	0
200	20240628	161300	974345160	19950	19950	19950	19950	0
201	20240628	161200	974345160	19950	19950	19950	19950	0
202	20240628	161100	974345160	19950	19950	19950	19950	0
203	20240628	161000	974345160	19950	19950	19950	19950	0
204	20240628	160900	974345160	19950	19950	19950	19950	0
205	20240628	160800	974345160	19950	19950	19950	19950	0
206	20240628	160700	974345160	19950	19950	19950	19950	0
207	20240628	160600	974345160	19950	19950	19950	19950	0
208	20240628	160500	974345160	19950	19950	19950	19950	0
209	20240628	160400	974345160	19950	19950	19950	19950	0
210	20240628	160300	974345160	19950	19950	19950	19950	0
211	20240628	160200	974345160	19950	19950	19950	19950	0
212	20240628	160100	974345160	19950	19950	19950	19950	2863
213	20240628	160000	974345160	19950	19950	19950	19950	0
214	20240628	155900	974345160	19950	19950	19950	19950	0
215	20240628	155800	974345160	19950	19950	19950	19950	0
216	20240628	155700	974345160	19950	19950	19950	19950	0
217	20240628	155600	974345160	19950	19950	19950	19950	0
218	20240628	155500	974345160	19950	19950	19950	19950	0
219	20240628	155400	974345160	19950	19950	19950	19950	0
220	20240628	155300	974345160	19950	19950	19950	19950	0
221	20240628	155200	974345160	19950	19950	19950	19950	0
222	20240628	155100	974345160	19950	19950	19950	19950	0
223	20240628	155000	974345160	19950	19950	19950	19950	0
224	20240628	154900	974345160	19950	19950	19950	19950	0
225	20240628	154800	974345160	19950	19950	19950	19950	0
226	20240628	154700	974345160	19950	19950	19950	19950	0
227	20240628	154600	974345160	19950	19950	19950	19950	0
228	20240628	154500	974345160	19950	19950	19950	19950	0
229	20240628	154400	974345160	19950	19950	19950	19950	0
230	20240628	154300	974345160	19950	19950	19950	19950	0
231	20240628	154200	974345160	19950	19950	19950	19950	0
232	20240628	154100	974345160	19950	19950	19950	19950	0
233	20240628	154000	974345160	19950	19950	19950	19950	0
234	20240628	153900	974345160	19950	19950	19950	19950	0
235	20240628	153800	974345160	19950	19950	19950	19950	0
236	20240628	153700	974345160	19950	19950	19950	19950	0
237	20240628	153600	974345160	19950	19950	19950	19950	0
238	20240628	153500	974345160	19950	19950	19950	19950	0
239	20240628	153400	974345160	19950	19950	19950	19950	0
240	20240628	153300	974345160	19950	19950	19950	19950	0
241	20240628	153200	974345160	19950	19950	19950	19950	0
242	20240628	153100	974345160	19950	19950	19950	19950	2863
243	20240628	153000	974345160	19950	19950	19950	19950	2863
244	20240628	152900	917228310	19940	19940	19940	19940	0
245	20240628	152800	917228310	19940	19940	19940	19940	0
246	20240628	152700	917228310	19940	19940	19940	19940	0
247	20240628	152600	917228310	19940	19940	19940	19940	0
248	20240628	152500	917228310	19940	19940	19940	19940	0
249	20240628	152400	917228310	19940	19940	19940	19940	0
250	20240628	152300	917228310	19940	19940	19940	19940	0
251	20240628	152200	917228310	19940	19940	19940	19940	0
252	20240628	152100	917228310	19940	19940	19940	19940	0
253	20240628	152000	917228310	19940	19940	19940	19940	0
254	20240628	151900	917228310	19940	19950	20000	19940	168
255	20240628	151800	913873140	19950	19950	20000	19940	48
256	20240628	151700	912915470	20000	19970	20000	19950	357
257	20240628	151600	905781910	19990	19970	20000	19950	464
258	20240628	151500	896510670	19950	19960	19980	19950	12
259	20240628	151400	896271080	19950	19950	19960	19950	62
260	20240628	151300	895034170	19950	19950	19960	19950	69
261	20240628	151200	893657120	19950	19950	19950	19950	9
262	20240628	151100	893477570	19950	19950	19950	19950	60
263	20240628	151000	892280570	19950	19940	19990	19940	842
264	20240628	150900	875477060	19940	19940	19950	19940	130
265	20240628	150800	872884850	19940	19940	19940	19940	59
266	20240628	150700	871708390	19940	19940	19940	19940	11
267	20240628	150600	871489050	19940	19940	19950	19940	74
268	20240628	150500	870013060	19940	19930	19940	19920	371
269	20240628	150400	862619480	19930	19950	19960	19930	2441
270	20240628	150300	813941530	19960	19970	19970	19960	280
271	20240628	150200	808352670	19970	19960	19970	19960	9
272	20240628	150100	808173020	19960	19960	19960	19960	238
273	20240628	150000	803422540	19960	19960	19960	19960	6
274	20240628	145900	803302780	19960	19980	19980	19960	2
275	20240628	145800	803262840	19980	19960	19980	19960	111
276	20240628	145700	801046200	19960	19960	19960	19960	6
277	20240628	145600	800926440	19960	19960	19970	19960	11
278	20240628	145500	800706830	19960	19960	19960	19960	5
279	20240628	145400	800607030	19960	19970	19970	19960	7
280	20240628	145300	800467300	19960	19960	19970	19960	73
281	20240628	145200	799009970	19960	19960	19960	19960	25
282	20240628	145100	798510970	19960	19960	19960	19960	26
283	20240628	145000	797992010	19960	19960	19960	19960	92
284	20240628	144900	796155690	19960	19960	19960	19960	313
285	20240628	144800	789908210	19970	19970	19970	19970	19
286	20240628	144700	789528780	19990	19980	19990	19970	54
287	20240628	144600	788449860	19970	19990	19990	19970	49
288	20240628	144500	787470510	19980	19960	19980	19960	95
289	20240628	144400	785572780	19960	19960	19960	19960	5
290	20240628	144300	785472980	19960	19970	19990	19960	165
291	20240628	144200	782176870	19970	19970	19970	19970	10
292	20240628	144100	781977170	19970	19970	19970	19970	6
293	20240628	144000	781857350	19970	19970	19970	19970	5
294	20240628	143900	781757500	19970	19970	19970	19970	6
295	20240628	143800	781637680	19980	19970	19980	19970	10
296	20240628	143700	781437970	19970	19970	19970	19970	20
297	20240628	143600	781038570	19980	19970	19980	19970	8
298	20240628	143500	780878790	19970	19960	19990	19960	77
299	20240628	143400	779341230	19960	19960	19960	19960	185
300	20240628	143300	775648630	19960	19970	19970	19960	24
301	20240628	143200	775169390	19970	19970	19980	19960	93
302	20240628	143100	773311880	19970	19970	19970	19960	564
303	20240628	143000	762049500	19970	19990	19990	19970	18
304	20240628	142900	761689860	20000	19990	20000	19980	21
305	20240628	142800	761270010	19980	19970	19980	19970	6
306	20240628	142700	761150180	19970	19990	19990	19970	4
307	20240628	142600	761070260	19990	19990	19990	19970	9
308	20240628	142500	760890410	20000	19970	20000	19960	131
309	20240628	142400	758274410	19980	19980	20000	19980	5
310	20240628	142300	758174470	19980	19990	19990	19970	70
311	20240628	142200	756775990	19980	19970	19980	19970	12
312	20240628	142100	756536240	19970	19970	19970	19970	6
313	20240628	142000	756416420	19990	19990	19990	19990	33
314	20240628	141900	755756750	19980	19970	19990	19970	9
315	20240628	141800	755576930	19970	19970	19980	19970	7
316	20240628	141700	755437090	19980	19970	19980	19970	6
317	20240628	141600	755317260	19970	19980	19980	19970	109
318	20240628	141500	753139710	19980	19980	19980	19980	6
319	20240628	141400	753019830	19980	19980	19990	19980	50
320	20240628	141300	752020820	19980	19980	19990	19980	101
321	20240628	141200	750002830	19990	19980	19990	19980	27
322	20240628	141100	749463170	19980	19980	19980	19980	9
323	20240628	141000	749283350	19980	19980	19980	19980	25
324	20240628	140900	748783850	19980	19970	19980	19960	27
325	20240628	140800	748244710	19970	19990	20000	19970	433
326	20240628	140700	739594180	19990	20000	20000	19990	878
327	20240628	140600	722038220	20000	20000	20000	20000	1045
328	20240628	140500	701138220	20000	20000	20000	20000	4
329	20240628	140400	701058220	20000	20050	20050	20000	7
330	20240628	140300	700918170	20050	20000	20050	20000	6
331	20240628	140200	700798120	20000	20000	20000	20000	15
332	20240628	140100	700498120	20000	20000	20050	20000	92
333	20240628	140000	698653820	20000	20000	20000	20000	0
334	20240628	135900	698653820	20000	20000	20050	20000	10
335	20240628	135800	698453720	20000	20000	20000	20000	3
336	20240628	135700	698393720	20000	20000	20000	20000	7
337	20240628	135600	698253720	20000	20000	20050	20000	13
338	20240628	135500	697993270	20000	20000	20000	20000	7
339	20240628	135400	697853270	20000	20050	20050	20000	5
340	20240628	135300	697753220	20000	20000	20050	20000	8
341	20240628	135200	697593070	20000	20000	20000	20000	4
342	20240628	135100	697513070	20050	20050	20050	20050	2
343	20240628	135000	697472970	20050	20050	20050	20000	248
344	20240628	134900	692512720	20000	20000	20000	20000	3
345	20240628	134800	692452720	20000	20000	20000	20000	4
346	20240628	134700	692372720	20050	20000	20050	20000	42
347	20240628	134600	691530770	20000	20000	20000	20000	5
348	20240628	134500	691430770	20000	20000	20000	20000	3
349	20240628	134400	691370770	20000	20000	20000	20000	4
350	20240628	134300	691290770	20050	20000	20050	20000	5
351	20240628	134200	691190670	20000	20000	20000	20000	12
352	20240628	134100	690950670	20000	20000	20000	20000	438
353	20240628	134000	682190670	20000	20050	20050	20000	323
354	20240628	133900	675729670	20000	20000	20000	20000	6
355	20240628	133800	675609670	20000	20050	20050	20000	23
356	20240628	133700	675148670	20000	20000	20000	20000	4
357	20240628	133600	675068670	20000	20000	20000	20000	3
358	20240628	133500	675008670	20000	20000	20000	20000	4
359	20240628	133400	674928670	20050	20000	20050	20000	45
360	20240628	133300	674028270	20000	20000	20000	20000	4
361	20240628	133200	673948270	20000	20000	20000	20000	3
362	20240628	133100	673888270	20000	20000	20000	20000	0
363	20240628	133000	673888270	20000	20050	20050	19990	6
364	20240628	132900	673768260	20000	20000	20000	20000	3
365	20240628	132800	673708260	20000	19990	20000	19990	35
366	20240628	132700	673008570	20050	20050	20050	19980	48
367	20240628	132600	672047480	20050	19980	20050	19980	172
368	20240628	132500	668609210	19980	20000	20000	19980	234
369	20240628	132400	663933550	19990	19990	19990	19990	3
370	20240628	132300	663873580	19990	19990	19990	19990	0
371	20240628	132200	663873580	19990	20000	20000	19990	14
372	20240628	132100	663593710	19990	19980	19990	19980	3
373	20240628	132000	663533760	19980	19980	19980	19980	7
374	20240628	131900	663393900	19980	19980	19980	19980	0
375	20240628	131800	663393900	19980	19980	19980	19980	0
376	20240628	131700	663393900	19980	19980	19980	19980	0
377	20240628	131600	663393900	19980	19980	19980	19980	133
378	20240628	131500	660736560	19980	19990	19990	19980	266
379	20240628	131400	655419920	20100	20100	20100	20100	1
380	20240628	131300	655399820	19990	19990	19990	19990	0
381	20240628	131200	655399820	19990	19990	19990	19990	0
382	20240628	131100	655399820	19990	20000	20000	19990	102
383	20240628	131000	653360050	20000	20100	20100	20000	19
384	20240628	130900	652979950	20000	20000	20000	20000	9
385	20240628	130800	652799950	20100	20000	20100	20000	53
386	20240628	130700	651739850	20000	20000	20000	20000	500
387	20240628	130600	641739850	20000	20050	20050	19990	1464
388	20240628	130500	612437230	20150	20100	20150	20100	169
389	20240628	130400	609036330	20100	20100	20100	20100	2
390	20240628	130300	608996130	20100	20100	20100	20100	200
391	20240628	130200	604976130	20100	20100	20100	20100	5
392	20240628	130100	604875630	20100	20100	20100	20100	0
393	20240628	130000	604875630	20100	20100	20100	20100	1
394	20240628	125900	604855530	20100	20100	20100	20100	0
395	20240628	125800	604855530	20100	20100	20100	20100	0
396	20240628	125700	604855530	20100	20100	20100	20100	0
397	20240628	125600	604855530	20100	20100	20100	20100	2
398	20240628	125500	604815330	20050	20050	20050	20050	0
399	20240628	125400	604815330	20050	20050	20050	20050	11
400	20240628	125300	604594780	20050	20050	20050	20050	0
401	20240628	125200	604594780	20050	20050	20050	20050	0
402	20240628	125100	604594780	20050	20050	20050	20050	0
403	20240628	125000	604594780	20050	20050	20050	20050	1
404	20240628	124900	604574730	20100	20100	20100	20100	0
405	20240628	124800	604574730	20100	20100	20100	20100	0
406	20240628	124700	604574730	20100	20100	20100	20100	0
407	20240628	124600	604574730	20100	20100	20100	20100	0
408	20240628	124500	604574730	20100	20100	20100	20100	0
409	20240628	124400	604574730	20100	20100	20100	20100	0
410	20240628	124300	604574730	20100	20150	20150	20100	665
411	20240628	124200	591192580	20100	20100	20100	20100	0
412	20240628	124100	591192580	20100	20100	20100	20100	0
413	20240628	124000	591192580	20100	20100	20100	20100	10
414	20240628	123900	590991580	20150	20150	20150	20150	0
415	20240628	123800	590991580	20150	20150	20150	20150	0
416	20240628	123700	590991580	20150	20150	20150	20150	150
417	20240628	123600	587969080	20150	20150	20150	20150	1
418	20240628	123500	587948930	20100	20100	20100	20100	1
419	20240628	123400	587928830	20100	20150	20150	20100	2
420	20240628	123300	587888580	20100	20100	20100	20100	120
421	20240628	123200	585476580	20100	20100	20100	20100	0
422	20240628	123100	585476580	20100	20100	20100	20100	0
423	20240628	123000	585476580	20100	20100	20100	20100	2
424	20240628	122900	585436380	20150	20150	20150	20150	146
425	20240628	122800	582494480	20150	20150	20150	20150	2
426	20240628	122700	582454180	20100	20100	20100	20100	30
427	20240628	122600	581851180	20100	20100	20100	20100	30
428	20240628	122500	581248180	20150	20150	20150	20150	0
429	20240628	122400	581248180	20150	20100	20150	20100	48
430	20240628	122300	580281530	20150	20150	20150	20150	3
431	20240628	122200	580221080	20100	20100	20100	20100	401
432	20240628	122100	572160980	20050	20050	20050	20050	0
433	20240628	122000	572160980	20050	20050	20100	20050	150
434	20240628	121900	569153030	20050	20100	20100	20050	153
435	20240628	121800	566081380	20050	20050	20050	20050	11
436	20240628	121700	565860830	20050	20050	20050	20050	32
437	20240628	121600	565219230	20100	20100	20100	20100	0
438	20240628	121500	565219230	20100	20100	20100	20100	1
439	20240628	121400	565199130	20100	20100	20100	20100	7
440	20240628	121300	565058430	20050	20050	20050	20050	50
441	20240628	121200	564055930	20050	20050	20050	20050	0
442	20240628	121100	564055930	20050	20100	20100	20050	305
443	20240628	121000	557940630	20050	20050	20050	20050	2
444	20240628	120900	557900530	20050	20050	20050	20050	21
445	20240628	120800	557479480	20100	20100	20100	20100	6
446	20240628	120700	557358880	20100	20100	20100	20100	1
447	20240628	120600	557338780	20100	19980	20100	19980	187
448	20240628	120500	553586090	19980	19980	19980	19980	26
449	20240628	120400	553066610	19980	19990	19990	19980	546
450	20240628	120300	542157230	20000	20000	20000	20000	0
451	20240628	120200	542157230	20000	20000	20000	20000	25
452	20240628	120100	541657230	20000	20050	20050	20000	96
453	20240628	120000	539732480	20000	20000	20000	19990	17
454	20240628	115900	539392610	20000	20000	20000	20000	0
455	20240628	115800	539392610	20000	20000	20000	20000	5
456	20240628	115700	539292610	19990	19990	19990	19990	0
457	20240628	115600	539292610	19990	19990	19990	19990	0
458	20240628	115500	539292610	19990	19990	19990	19990	0
459	20240628	115400	539292610	19990	19990	19990	19990	0
460	20240628	115300	539292610	19990	20000	20000	19990	455
461	20240628	115200	530194780	20000	20000	20000	20000	0
462	20240628	115100	530194780	20000	20050	20050	20000	226
463	20240628	115000	525669480	20050	20050	20050	20050	23
464	20240628	114900	525208330	20050	20100	20100	20050	191
465	20240628	114800	521376730	20100	20100	20100	20100	21
466	20240628	114700	520954630	20150	20150	20150	20150	66
467	20240628	114600	519624730	20100	20100	20100	20100	0
468	20240628	114500	519624730	20100	20100	20100	20100	357
469	20240628	114400	512449030	20100	20100	20100	20100	0
470	20240628	114300	512449030	20100	20100	20100	20100	5
471	20240628	114200	512348530	20100	20100	20100	20100	47
472	20240628	114100	511403830	20050	20100	20100	20050	137
473	20240628	114000	508656830	20150	20150	20150	20150	0
474	20240628	113900	508656830	20150	20150	20150	20150	0
475	20240628	113800	508656830	20150	20150	20150	20150	53
476	20240628	113700	507588880	20100	20100	20100	20100	231
477	20240628	113600	502945780	20100	20100	20100	20100	0
478	20240628	113500	502945780	20100	20050	20100	20050	60
479	20240628	113400	501742730	20050	20050	20050	20050	0
480	20240628	113300	501742730	20050	20050	20050	20050	0
481	20240628	113200	501742730	20050	19990	20050	19990	68
482	20240628	113100	500379390	19990	20000	20000	19990	23
483	20240628	113000	499919600	19990	19990	19990	19990	28
484	20240628	112900	499359880	20050	20000	20050	19970	134
485	20240628	112800	496679320	20000	20000	20000	20000	243
486	20240628	112700	491819320	20100	20100	20100	20100	0
487	20240628	112600	491819320	20100	20100	20100	20100	69
488	20240628	112500	490432420	20100	20100	20100	20100	0
489	20240628	112400	490432420	20100	20100	20100	20100	0
490	20240628	112300	490432420	20100	20100	20100	20100	0
491	20240628	112200	490432420	20100	19970	20100	19970	301
492	20240628	112100	484415830	19970	19970	19970	19970	0
493	20240628	112000	484415830	19970	19970	19970	19960	127
494	20240628	111900	481879760	20000	19980	20000	19980	31
495	20240628	111800	481259820	19970	19970	19970	19970	4
496	20240628	111700	481179940	20000	19960	20000	19960	9
497	20240628	111600	481000090	19960	19970	19970	19960	49
498	20240628	111500	480021900	19990	19960	19990	19960	223
499	20240628	111400	475564580	19960	19960	19990	19960	57
500	20240628	111300	474426810	19950	19950	19950	19950	2
501	20240628	111200	474386910	19950	19950	19950	19950	6
502	20240628	111100	474267210	19940	19980	19980	19940	470
503	20240628	111000	464879030	19980	19990	20050	19980	240
504	20240628	110900	460082590	19990	20000	20050	19990	734
505	20240628	110800	445390930	20050	20100	20100	20050	1233
506	20240628	110700	420668930	20100	20150	20150	20100	319
507	20240628	110600	414241230	20050	20050	20050	20050	0
508	20240628	110500	414241230	20050	20050	20050	20050	0
509	20240628	110400	414241230	20050	20050	20050	20050	0
510	20240628	110300	414241230	20050	20050	20050	20050	0
511	20240628	110200	414241230	20050	20050	20050	20050	0
512	20240628	110100	414241230	20050	20050	20050	20050	0
513	20240628	110000	414241230	20050	20050	20050	20050	103
514	20240628	105900	412176080	20150	20150	20150	20150	5
515	20240628	105800	412075330	20150	20150	20150	20150	33
516	20240628	105700	411410380	20050	20100	20100	20050	28
517	20240628	105600	410848730	20150	20150	20150	20150	10
518	20240628	105500	410647230	20150	20150	20150	20150	1
519	20240628	105400	410627080	20150	20100	20150	20100	102
520	20240628	105300	408575130	20050	20050	20050	20000	512
521	20240628	105200	398311280	20050	20100	20100	20050	493
522	20240628	105100	388404080	20050	20050	20050	20050	101
523	20240628	105000	386379030	20050	20050	20050	20050	2
524	20240628	104900	386338930	20150	20100	20150	20050	55
525	20240628	104800	385235930	20100	20050	20100	20050	19
526	20240628	104700	384854230	20050	20050	20050	20050	0
527	20240628	104600	384854230	20050	20100	20100	20050	168
528	20240628	104500	381478480	20100	20100	20100	20100	7
529	20240628	104400	381337780	20100	20100	20150	20100	97
530	20240628	104300	379385680	20100	20100	20100	20100	10
531	20240628	104200	379184680	20150	20150	20150	20150	0
532	20240628	104100	379184680	20150	20150	20150	20150	0
533	20240628	104000	379184680	20150	20150	20150	20150	139
534	20240628	103900	376383830	20150	20150	20150	20150	87
535	20240628	103800	374630780	20150	20100	20150	20100	44
536	20240628	103700	373746080	20100	20100	20100	20100	20
537	20240628	103600	373344080	20150	20150	20150	20150	119
538	20240628	103500	370946230	20150	20150	20200	20150	265
539	20240628	103400	365604780	20150	20200	20200	20150	473
540	20240628	103300	356054180	20250	20250	20250	20250	7
541	20240628	103200	355912430	20250	20250	20250	20250	11
542	20240628	103100	355689680	20250	20250	20250	20250	58
543	20240628	103000	354515180	20200	20200	20250	20200	107
544	20240628	102900	352348780	20250	20250	20250	20250	1
545	20240628	102800	352328530	20200	20200	20200	20200	0
546	20240628	102700	352328530	20200	20200	20250	20200	440
547	20240628	102600	343428380	20200	20300	20300	20200	121
548	20240628	102500	340983580	20150	20200	20250	20150	686
549	20240628	102400	327108780	20200	20200	20250	20200	438
550	20240628	102300	318245930	20200	20150	20200	20150	117
551	20240628	102200	315884830	20200	20200	20200	20150	513
552	20240628	102100	305525130	20200	20200	20200	20200	0
553	20240628	102000	305525130	20200	20150	20200	20150	147
554	20240628	101900	302559180	20150	20100	20200	20050	816
555	20240628	101800	286117230	19990	19990	20100	19990	70
556	20240628	101700	284715190	19990	20100	20150	19990	230
557	20240628	101600	280091370	20100	20100	20100	20100	80
558	20240628	101500	278483370	20100	20050	20100	20050	424
559	20240628	101400	269964720	20050	19980	20050	19980	186
560	20240628	101300	266237450	20050	20050	20050	19980	622
561	20240628	101200	253766420	20000	19980	20000	19980	5
562	20240628	101100	253666460	19980	19980	19980	19980	0
563	20240628	101000	253666460	19980	19980	19980	19980	1
564	20240628	100900	253646480	19980	20050	20050	19980	97
565	20240628	100800	251701770	19990	19990	19990	19990	0
566	20240628	100700	251701770	19990	19990	19990	19990	0
567	20240628	100600	251701770	19990	20050	20050	19990	119
568	20240628	100500	249316900	19960	19960	19960	19960	0
569	20240628	100400	249316900	19960	19970	19970	19960	42
570	20240628	100300	248478570	20050	20050	20050	19960	461
571	20240628	100200	239260420	19940	19940	19940	19940	0
572	20240628	100100	239260420	19940	19940	19940	19940	0
573	20240628	100000	239260420	19940	19940	20000	19940	281
574	20240628	095900	233640710	19980	19940	19980	19930	500
575	20240628	095800	223675600	19930	19930	20050	19930	53
576	20240628	095700	222619010	19920	20050	20050	19920	196
577	20240628	095600	218689720	19930	19930	20050	19930	6
578	20240628	095500	218570020	20000	19910	20000	19900	7
579	20240628	095400	218430570	20050	19950	20050	19900	149
580	20240628	095300	215447640	19900	19900	19900	19900	20
581	20240628	095200	215049640	19900	19900	19900	19900	16
582	20240628	095100	214731240	19880	19950	19950	19880	36
583	20240628	095000	214015230	19980	19980	19980	19980	149
584	20240628	094900	211038210	19990	19980	20050	19980	793
585	20240628	094800	195164130	19980	19970	20000	19970	282
586	20240628	094700	189528050	19950	19950	19950	19950	1
587	20240628	094600	189508100	19950	19960	19970	19950	4
588	20240628	094500	189428270	19990	19950	19990	19950	78
589	20240628	094400	187871000	19880	19880	19880	19880	0
590	20240628	094300	187871000	19880	19950	19950	19880	3
591	20240628	094200	187811220	19950	19930	19950	19930	69
592	20240628	094100	186435910	19880	19930	19940	19880	85
593	20240628	094000	184741080	19880	19870	19880	19870	2
594	20240628	093900	184701330	19870	19870	19870	19870	12
595	20240628	093800	184462890	19960	19870	19960	19870	67
596	20240628	093700	183127820	19860	19960	19960	19860	146
597	20240628	093600	180225660	19960	19860	20000	19860	758
598	20240628	093500	165094340	19860	19860	19870	19860	16
599	20240628	093400	164776550	19850	19860	19860	19850	103
600	20240628	093300	162731190	19860	19870	19920	19860	224
601	20240628	093200	158279020	19870	19900	19900	19870	9
602	20240628	093100	158099980	19890	19890	19890	19890	12
603	20240628	093000	157861300	19870	19880	19880	19870	42
604	20240628	092900	157026360	19870	19860	19880	19860	35
605	20240628	092800	156330850	19860	19870	19870	19860	29
606	20240628	092700	155754860	19880	19870	19880	19870	38
607	20240628	092600	154999790	19870	19870	19880	19870	31
608	20240628	092500	154383810	19870	19870	19880	19870	18
609	20240628	092400	154026140	19870	19860	19870	19860	8
610	20240628	092300	153867190	19860	19840	19860	19840	61
611	20240628	092200	152656910	19840	19840	19840	19830	105
612	20240628	092100	150574020	19840	19840	19840	19830	73
613	20240628	092000	149125780	19840	19830	19840	19830	23
614	20240628	091900	148669510	19830	19900	19900	19830	1402
615	20240628	091800	120802680	19900	19910	19910	19900	38
616	20240628	091700	120046470	19920	19900	19950	19900	10
617	20240628	091600	119847330	19900	19900	19970	19900	147
618	20240628	091500	116921960	19900	19900	19990	19900	50
619	20240628	091400	115925250	19970	20000	20000	19900	212
620	20240628	091300	111691830	20000	19900	20000	19900	474
621	20240628	091200	102259130	20000	20050	20050	20000	588
622	20240628	091100	90499080	19900	19990	20000	19890	1049
623	20240628	091000	69531870	19980	19990	19990	19980	5
624	20240628	090900	69431930	19930	19890	19930	19890	221
625	20240628	090800	65034210	19880	19910	19910	19880	439
626	20240628	090700	56302170	19910	19910	19910	19910	65
627	20240628	090600	55008020	19900	19950	19950	19900	1108
628	20240628	090500	32915980	19950	19990	19990	19950	1036
629	20240628	090400	12233780	19990	19990	19990	19990	36
630	20240628	090300	11514140	19960	20000	20000	19960	7
631	20240628	090200	11374300	20000	20000	20000	20000	0
632	20240628	090100	11374300	20000	20000	20000	20000	96
633	20240628	090000	9454300	20000	19990	20000	19940	473