KissMeData/005500/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184500	638608980	19960	19960	19960	19960	1277
3	20240621	184400	638608980	19960	19960	19960	19960	0
4	20240621	184300	638608980	19960	19960	19960	19960	0
5	20240621	184200	638608980	19960	19960	19960	19960	0
6	20240621	184100	638608980	19960	19960	19960	19960	0
7	20240621	184000	638608980	19960	19960	19960	19960	0
8	20240621	183900	638608980	19960	19960	19960	19960	0
9	20240621	183800	638608980	19960	19960	19960	19960	0
10	20240621	183700	638608980	19960	19960	19960	19960	0
11	20240621	183600	638608980	19960	19960	19960	19960	0
12	20240621	183500	638608980	19960	19960	19960	19960	0
13	20240621	183400	638608980	19960	19960	19960	19960	0
14	20240621	183300	638608980	19960	19960	19960	19960	0
15	20240621	183200	638608980	19960	19960	19960	19960	0
16	20240621	183100	638608980	19960	19960	19960	19960	0
17	20240621	183000	638608980	19960	19960	19960	19960	0
18	20240621	182900	638608980	19960	19960	19960	19960	0
19	20240621	182800	638608980	19960	19960	19960	19960	0
20	20240621	182700	638608980	19960	19960	19960	19960	0
21	20240621	182600	638608980	19960	19960	19960	19960	0
22	20240621	182500	638608980	19960	19960	19960	19960	0
23	20240621	182400	638608980	19960	19960	19960	19960	0
24	20240621	182300	638608980	19960	19960	19960	19960	0
25	20240621	182200	638608980	19960	19960	19960	19960	0
26	20240621	182100	638608980	19960	19960	19960	19960	0
27	20240621	182000	638608980	19960	19960	19960	19960	0
28	20240621	181900	638608980	19960	19960	19960	19960	0
29	20240621	181800	638608980	19960	19960	19960	19960	0
30	20240621	181700	638608980	19960	19960	19960	19960	0
31	20240621	181600	638608980	19960	19960	19960	19960	0
32	20240621	181500	638608980	19960	19960	19960	19960	1277
33	20240621	181400	638608980	19960	19960	19960	19960	0
34	20240621	181300	638608980	19960	19960	19960	19960	0
35	20240621	181200	638608980	19960	19960	19960	19960	0
36	20240621	181100	638608980	19960	19960	19960	19960	0
37	20240621	181000	638608980	19960	19960	19960	19960	0
38	20240621	180900	638608980	19960	19960	19960	19960	0
39	20240621	180800	638608980	19960	19960	19960	19960	0
40	20240621	180700	638608980	19960	19960	19960	19960	0
41	20240621	180600	638608980	19960	19960	19960	19960	0
42	20240621	180500	638608980	19960	19960	19960	19960	0
43	20240621	180400	638608980	19960	19960	19960	19960	0
44	20240621	180300	638608980	19960	19960	19960	19960	0
45	20240621	180200	638608980	19960	19960	19960	19960	0
46	20240621	180100	638608980	19960	19960	19960	19960	0
47	20240621	180000	638608980	19960	19960	19960	19960	0
48	20240621	175900	638608980	19960	19960	19960	19960	0
49	20240621	175800	638608980	19960	19960	19960	19960	0
50	20240621	175700	638608980	19960	19960	19960	19960	0
51	20240621	175600	638608980	19960	19960	19960	19960	0
52	20240621	175500	638608980	19960	19960	19960	19960	0
53	20240621	175400	638608980	19960	19960	19960	19960	0
54	20240621	175300	638608980	19960	19960	19960	19960	0
55	20240621	175200	638608980	19960	19960	19960	19960	0
56	20240621	175100	638608980	19960	19960	19960	19960	0
57	20240621	175000	638608980	19960	19960	19960	19960	0
58	20240621	174900	638608980	19960	19960	19960	19960	0
59	20240621	174800	638608980	19960	19960	19960	19960	0
60	20240621	174700	638608980	19960	19960	19960	19960	0
61	20240621	174600	638608980	19960	19960	19960	19960	0
62	20240621	174500	638608980	19960	19960	19960	19960	1277
63	20240621	174400	638608980	19960	19960	19960	19960	0
64	20240621	174300	638608980	19960	19960	19960	19960	0
65	20240621	174200	638608980	19960	19960	19960	19960	0
66	20240621	174100	638608980	19960	19960	19960	19960	0
67	20240621	174000	638608980	19960	19960	19960	19960	0
68	20240621	173900	638608980	19960	19960	19960	19960	0
69	20240621	173800	638608980	19960	19960	19960	19960	0
70	20240621	173700	638608980	19960	19960	19960	19960	0
71	20240621	173600	638608980	19960	19960	19960	19960	0
72	20240621	173500	638608980	19960	19960	19960	19960	0
73	20240621	173400	638608980	19960	19960	19960	19960	0
74	20240621	173300	638608980	19960	19960	19960	19960	0
75	20240621	173200	638608980	19960	19960	19960	19960	0
76	20240621	173100	638608980	19960	19960	19960	19960	0
77	20240621	173000	638608980	19960	19960	19960	19960	0
78	20240621	172900	638608980	19960	19960	19960	19960	0
79	20240621	172800	638608980	19960	19960	19960	19960	0
80	20240621	172700	638608980	19960	19960	19960	19960	0
81	20240621	172600	638608980	19960	19960	19960	19960	0
82	20240621	172500	638608980	19960	19960	19960	19960	0
83	20240621	172400	638608980	19960	19960	19960	19960	0
84	20240621	172300	638608980	19960	19960	19960	19960	0
85	20240621	172200	638608980	19960	19960	19960	19960	0
86	20240621	172100	638608980	19960	19960	19960	19960	0
87	20240621	172000	638608980	19960	19960	19960	19960	0
88	20240621	171900	638608980	19960	19960	19960	19960	0
89	20240621	171800	638608980	19960	19960	19960	19960	0
90	20240621	171700	638608980	19960	19960	19960	19960	0
91	20240621	171600	638608980	19960	19960	19960	19960	0
92	20240621	171500	638608980	19960	19960	19960	19960	1277
93	20240621	171400	638608980	19960	19960	19960	19960	0
94	20240621	171300	638608980	19960	19960	19960	19960	0
95	20240621	171200	638608980	19960	19960	19960	19960	0
96	20240621	171100	638608980	19960	19960	19960	19960	0
97	20240621	171000	638608980	19960	19960	19960	19960	0
98	20240621	170900	638608980	19960	19960	19960	19960	0
99	20240621	170800	638608980	19960	19960	19960	19960	0
100	20240621	170700	638608980	19960	19960	19960	19960	0
101	20240621	170600	638608980	19960	19960	19960	19960	0
102	20240621	170500	638608980	19960	19960	19960	19960	0
103	20240621	170400	638608980	19960	19960	19960	19960	0
104	20240621	170300	638608980	19960	19960	19960	19960	0
105	20240621	170200	638608980	19960	19960	19960	19960	0
106	20240621	170100	638608980	19960	19960	19960	19960	0
107	20240621	170000	638608980	19960	19960	19960	19960	0
108	20240621	165900	638608980	19960	19960	19960	19960	0
109	20240621	165800	638608980	19960	19960	19960	19960	0
110	20240621	165700	638608980	19960	19960	19960	19960	0
111	20240621	165600	638608980	19960	19960	19960	19960	0
112	20240621	165500	638608980	19960	19960	19960	19960	0
113	20240621	165400	638608980	19960	19960	19960	19960	0
114	20240621	165300	638608980	19960	19960	19960	19960	0
115	20240621	165200	638608980	19960	19960	19960	19960	0
116	20240621	165100	638608980	19960	19960	19960	19960	0
117	20240621	165000	638608980	19960	19960	19960	19960	0
118	20240621	164900	638608980	19960	19960	19960	19960	0
119	20240621	164800	638608980	19960	19960	19960	19960	0
120	20240621	164700	638608980	19960	19960	19960	19960	0
121	20240621	164600	638608980	19960	19960	19960	19960	0
122	20240621	164500	638608980	19960	19960	19960	19960	1277
123	20240621	164400	638608980	19960	19960	19960	19960	0
124	20240621	164300	638608980	19960	19960	19960	19960	0
125	20240621	164200	638608980	19960	19960	19960	19960	0
126	20240621	164100	638608980	19960	19960	19960	19960	0
127	20240621	164000	638608980	19960	19960	19960	19960	0
128	20240621	163900	638608980	19960	19960	19960	19960	0
129	20240621	163800	638608980	19960	19960	19960	19960	0
130	20240621	163700	638608980	19960	19960	19960	19960	0
131	20240621	163600	638608980	19960	19960	19960	19960	0
132	20240621	163500	638608980	19960	19960	19960	19960	0
133	20240621	163400	638608980	19960	19960	19960	19960	0
134	20240621	163300	638608980	19960	19960	19960	19960	0
135	20240621	163200	638608980	19960	19960	19960	19960	0
136	20240621	163100	638608980	19960	19960	19960	19960	0
137	20240621	163000	638608980	19960	19960	19960	19960	0
138	20240621	162900	638608980	19960	19960	19960	19960	0
139	20240621	162800	638608980	19960	19960	19960	19960	0
140	20240621	162700	638608980	19960	19960	19960	19960	0
141	20240621	162600	638608980	19960	19960	19960	19960	0
142	20240621	162500	638608980	19960	19960	19960	19960	0
143	20240621	162400	638608980	19960	19960	19960	19960	0
144	20240621	162300	638608980	19960	19960	19960	19960	0
145	20240621	162200	638608980	19960	19960	19960	19960	0
146	20240621	162100	638608980	19960	19960	19960	19960	0
147	20240621	162000	638608980	19960	19960	19960	19960	0
148	20240621	161900	638608980	19960	19960	19960	19960	0
149	20240621	161800	638608980	19960	19960	19960	19960	0
150	20240621	161700	638608980	19960	19960	19960	19960	0
151	20240621	161600	638608980	19960	19960	19960	19960	0
152	20240621	161500	638608980	19960	19960	19960	19960	1277
153	20240621	161400	638608980	19960	19960	19960	19960	0
154	20240621	161300	638608980	19960	19960	19960	19960	0
155	20240621	161200	638608980	19960	19960	19960	19960	0
156	20240621	161100	638608980	19960	19960	19960	19960	0
157	20240621	161000	638608980	19960	19960	19960	19960	0
158	20240621	160900	638608980	19960	19960	19960	19960	0
159	20240621	160800	638608980	19960	19960	19960	19960	0
160	20240621	160700	638608980	19960	19960	19960	19960	0
161	20240621	160600	638608980	19960	19960	19960	19960	0
162	20240621	160500	638608980	19960	19960	19960	19960	0
163	20240621	160400	638608980	19960	19960	19960	19960	0
164	20240621	160300	638608980	19960	19960	19960	19960	0
165	20240621	160200	638608980	19960	19960	19960	19960	0
166	20240621	160100	638608980	19960	19960	19960	19960	0
167	20240621	160000	638608980	19960	19960	19960	19960	0
168	20240621	155900	638608980	19960	19960	19960	19960	0
169	20240621	155800	638608980	19960	19960	19960	19960	0
170	20240621	155700	638608980	19960	19960	19960	19960	0
171	20240621	155600	638608980	19960	19960	19960	19960	0
172	20240621	155500	638608980	19960	19960	19960	19960	0
173	20240621	155400	638608980	19960	19960	19960	19960	0
174	20240621	155300	638608980	19960	19960	19960	19960	0
175	20240621	155200	638608980	19960	19960	19960	19960	0
176	20240621	155100	638608980	19960	19960	19960	19960	0
177	20240621	155000	638608980	19960	19960	19960	19960	0
178	20240621	154900	638608980	19960	19960	19960	19960	0
179	20240621	154800	638608980	19960	19960	19960	19960	0
180	20240621	154700	638608980	19960	19960	19960	19960	0
181	20240621	154600	638608980	19960	19960	19960	19960	0
182	20240621	154500	638608980	19960	19960	19960	19960	1277
183	20240621	154400	638608980	19960	19960	19960	19960	0
184	20240621	154300	638608980	19960	19960	19960	19960	0
185	20240621	154200	638608980	19960	19960	19960	19960	0
186	20240621	154100	638608980	19960	19960	19960	19960	0
187	20240621	154000	638608980	19960	19960	19960	19960	0
188	20240621	153900	638608980	19960	19960	19960	19960	0
189	20240621	153800	638608980	19960	19960	19960	19960	0
190	20240621	153700	638608980	19960	19960	19960	19960	0
191	20240621	153600	638608980	19960	19960	19960	19960	0
192	20240621	153500	638608980	19960	19960	19960	19960	0
193	20240621	153400	638608980	19960	19960	19960	19960	0
194	20240621	153300	638608980	19960	19960	19960	19960	0
195	20240621	153200	638608980	19960	19960	19960	19960	0
196	20240621	153100	638608980	19960	19960	19960	19960	0
197	20240621	153000	638608980	19960	19960	19960	19960	1277
198	20240621	152900	613120060	19960	19960	19960	19960	0
199	20240621	152800	613120060	19960	19960	19960	19960	0
200	20240621	152700	613120060	19960	19960	19960	19960	0
201	20240621	152600	613120060	19960	19960	19960	19960	0
202	20240621	152500	613120060	19960	19960	19960	19960	0
203	20240621	152400	613120060	19960	19960	19960	19960	0
204	20240621	152300	613120060	19960	19960	19960	19960	0
205	20240621	152200	613120060	19960	19960	19960	19960	0
206	20240621	152100	613120060	19960	19960	19960	19960	0
207	20240621	152000	613120060	19960	19960	19960	19960	0
208	20240621	151900	613120060	19960	19960	19960	19910	6
209	20240621	151800	613000450	19950	19950	19950	19950	0
210	20240621	151700	613000450	19950	19930	19950	19930	87
211	20240621	151600	611266320	19910	19920	19920	19910	273
212	20240621	151500	605828390	19920	19920	19920	19920	458
213	20240621	151400	596705030	19920	19920	19920	19920	0
214	20240621	151300	596705030	19920	19920	19920	19920	5
215	20240621	151200	596605430	19960	19960	19960	19960	3
216	20240621	151100	596545550	19960	19960	19960	19960	1
217	20240621	151000	596525590	19960	19980	19980	19960	5
218	20240621	150900	596425730	19990	19970	19990	19970	76
219	20240621	150800	594907290	19990	19970	19990	19920	129
220	20240621	150700	592331460	19980	19980	19980	19980	286
221	20240621	150600	586617180	19920	19920	19920	19920	0
222	20240621	150500	586617180	19920	19920	19920	19920	70
223	20240621	150400	585222780	19980	19980	19980	19980	0
224	20240621	150300	585222780	19980	19980	19980	19980	0
225	20240621	150200	585222780	19980	19950	19980	19950	56
226	20240621	150100	584104920	19980	19980	19980	19980	6
227	20240621	150000	583985040	19980	19960	19980	19950	91
228	20240621	145900	582167430	19980	19960	19980	19950	169
229	20240621	145800	578794470	19960	19930	19960	19930	147
230	20240621	145700	575862000	19930	19930	19930	19930	200
231	20240621	145600	571876000	19930	19930	19930	19930	2
232	20240621	145500	571836140	19930	19930	19930	19930	1
233	20240621	145400	571816210	19910	19910	19910	19910	51
234	20240621	145300	570800800	19930	19930	19930	19930	0
235	20240621	145200	570800800	19930	19930	19930	19930	0
236	20240621	145100	570800800	19930	19930	19930	19930	56
237	20240621	145000	569684720	19920	19920	19920	19920	3
238	20240621	144900	569624960	19920	19920	19920	19920	20
239	20240621	144800	569226560	19930	19930	19930	19930	0
240	20240621	144700	569226560	19930	19920	19930	19920	75
241	20240621	144600	567732550	19920	19920	19920	19920	2
242	20240621	144500	567692710	19920	19920	19920	19910	50
243	20240621	144400	566696720	19930	19930	19930	19930	1
244	20240621	144300	566676790	19930	19920	19930	19920	24
245	20240621	144200	566198700	19930	19930	19930	19930	0
246	20240621	144100	566198700	19930	19930	19930	19930	9
247	20240621	144000	566019330	19930	19930	19930	19930	10
248	20240621	143900	565820030	19930	19930	19930	19930	6
249	20240621	143800	565700450	19920	19920	19920	19920	66
250	20240621	143700	564385730	19920	19920	19920	19920	0
251	20240621	143600	564385730	19920	19920	19920	19920	34
252	20240621	143500	563708450	19920	19920	19920	19920	1
253	20240621	143400	563688530	19930	19930	19930	19930	26
254	20240621	143300	563170350	19930	19930	19930	19930	6
255	20240621	143200	563050770	19930	19930	19930	19930	0
256	20240621	143100	563050770	19930	19930	19930	19930	0
257	20240621	143000	563050770	19930	19970	19980	19930	14
258	20240621	142900	562771380	19930	19950	19950	19930	84
259	20240621	142800	561097180	19940	19940	19940	19940	0
260	20240621	142700	561097180	19940	19940	19940	19940	51
261	20240621	142600	560080240	19940	19930	19940	19930	8
262	20240621	142500	559920780	19930	19930	19930	19930	0
263	20240621	142400	559920780	19930	19920	19930	19920	37
264	20240621	142300	559183680	19910	19910	19910	19910	16
265	20240621	142200	558865120	19910	19910	19910	19910	38
266	20240621	142100	558108540	19910	19900	19910	19900	70
267	20240621	142000	556715040	19900	19900	19900	19900	0
268	20240621	141900	556715040	19900	19900	19900	19900	26
269	20240621	141800	556197640	19900	19900	19900	19900	1
270	20240621	141700	556177740	19890	19890	19890	19880	23
271	20240621	141600	555720330	19880	19880	19880	19880	0
272	20240621	141500	555720330	19880	19910	19910	19880	604
273	20240621	141400	543703910	19910	19910	19910	19910	4
274	20240621	141300	543624270	19920	19920	19920	19920	0
275	20240621	141200	543624270	19920	19910	19920	19910	11
276	20240621	141100	543405250	19910	19910	19910	19910	0
277	20240621	141000	543405250	19910	19910	19910	19910	28
278	20240621	140900	542847770	19910	19900	19910	19900	101
279	20240621	140800	540837860	19900	19910	19910	19900	206
280	20240621	140700	536736460	19900	19900	19900	19900	15
281	20240621	140600	536437960	19910	19910	19920	19900	183
282	20240621	140500	532794010	19920	19920	19920	19920	0
283	20240621	140400	532794010	19920	19920	19920	19920	1
284	20240621	140300	532774090	19920	19920	19920	19920	0
285	20240621	140200	532774090	19920	19920	19920	19920	2
286	20240621	140100	532734250	19920	19920	19920	19920	7
287	20240621	140000	532594810	19920	19920	19920	19920	3
288	20240621	135900	532535050	19920	19920	19920	19920	0
289	20240621	135800	532535050	19920	19920	19920	19920	0
290	20240621	135700	532535050	19920	19920	19920	19920	1
291	20240621	135600	532515130	19910	19910	19910	19910	15
292	20240621	135500	532216480	19900	19900	19900	19900	258
293	20240621	135400	527082280	19900	19900	19900	19900	100
294	20240621	135300	525092280	19900	19920	19920	19900	300
295	20240621	135200	519118530	19930	19930	19930	19930	0
296	20240621	135100	519118530	19930	19930	19930	19930	20
297	20240621	135000	518719930	19940	19940	19940	19940	0
298	20240621	134900	518719930	19940	19940	19940	19930	211
299	20240621	134800	514512730	19950	19950	19950	19950	84
300	20240621	134700	512836930	19960	19960	19960	19960	0
301	20240621	134600	512836930	19960	19960	19960	19960	4
302	20240621	134500	512757090	19950	19950	19950	19950	0
303	20240621	134400	512757090	19950	19950	19950	19950	48
304	20240621	134300	511799490	19950	19950	19950	19950	3
305	20240621	134200	511739640	19950	19950	19950	19950	3
306	20240621	134100	511679790	19950	19950	19950	19950	9
307	20240621	134000	511500240	19950	19960	19960	19950	647
308	20240621	133900	498592570	19970	19970	19970	19970	1
309	20240621	133800	498572600	19960	19970	19970	19960	25
310	20240621	133700	498073590	19990	19990	19990	19990	0
311	20240621	133600	498073590	19990	19990	19990	19990	2
312	20240621	133500	498033610	19970	19970	19970	19970	19
313	20240621	133400	497654180	19980	19990	19990	19980	86
314	20240621	133300	495935880	19980	19980	19980	19980	0
315	20240621	133200	495935880	19980	19980	19980	19980	17
316	20240621	133100	495596220	19980	19980	19980	19980	6
317	20240621	133000	495476340	19970	19970	19970	19970	64
318	20240621	132900	494198260	19960	19960	19960	19960	40
319	20240621	132800	493399860	19970	19970	19970	19970	0
320	20240621	132700	493399860	19970	19970	19970	19970	12
321	20240621	132600	493160220	19970	19970	19970	19970	10
322	20240621	132500	492960520	19970	19970	19970	19970	1
323	20240621	132400	492940550	19970	19970	19970	19970	0
324	20240621	132300	492940550	19970	19970	19970	19970	1
325	20240621	132200	492920580	19950	19950	19950	19950	0
326	20240621	132100	492920580	19950	19970	19970	19950	36
327	20240621	132000	492202160	19970	19970	19970	19970	1
328	20240621	131900	492182190	19970	19970	19970	19970	1
329	20240621	131800	492162220	19970	19970	19970	19970	10
330	20240621	131700	491962520	19950	19950	19950	19950	1
331	20240621	131600	491942570	19970	19970	19970	19970	11
332	20240621	131500	491722900	19970	19960	19970	19960	519
333	20240621	131400	481363570	19970	19970	19970	19970	10
334	20240621	131300	481163870	19970	19970	19970	19970	123
335	20240621	131200	478707560	19990	19990	19990	19990	0
336	20240621	131100	478707560	19990	19990	19990	19990	10
337	20240621	131000	478507660	19990	19990	19990	19990	0
338	20240621	130900	478507660	19990	19990	19990	19990	1
339	20240621	130800	478487670	19990	19990	19990	19990	0
340	20240621	130700	478487670	19990	19990	19990	19990	0
341	20240621	130600	478487670	19990	19990	19990	19990	1
342	20240621	130500	478467680	19960	19980	19980	19960	456
343	20240621	130400	469362330	19990	19990	19990	19990	0
344	20240621	130300	469362330	19990	19990	19990	19990	3
345	20240621	130200	469302360	19980	19990	19990	19980	150
346	20240621	130100	466305350	19990	19990	19990	19990	8
347	20240621	130000	466145430	19990	19990	19990	19990	0
348	20240621	125900	466145430	19990	19990	19990	19990	0
349	20240621	125800	466145430	19990	19990	19990	19990	10
350	20240621	125700	465945530	20000	20000	20000	20000	1
351	20240621	125600	465925530	20000	20000	20000	20000	41
352	20240621	125500	465105530	20000	20000	20000	20000	0
353	20240621	125400	465105530	20000	20000	20000	20000	69
354	20240621	125300	463725530	20000	20000	20000	20000	49
355	20240621	125200	462745530	20000	20000	20000	20000	90
356	20240621	125100	460945530	20000	20000	20000	20000	0
357	20240621	125000	460945530	20000	19990	20000	19990	394
358	20240621	124900	453065850	19990	19990	19990	19990	0
359	20240621	124800	453065850	19990	19990	19990	19990	0
360	20240621	124700	453065850	19990	19990	19990	19990	1
361	20240621	124600	453045860	19990	19990	19990	19990	4
362	20240621	124500	452965900	19980	19980	19980	19980	0
363	20240621	124400	452965900	19980	19980	19980	19980	0
364	20240621	124300	452965900	19980	19980	19980	19980	80
365	20240621	124200	451367500	19980	19990	19990	19980	76
366	20240621	124100	449848650	20000	20000	20000	20000	9
367	20240621	124000	449668650	20000	20000	20000	20000	0
368	20240621	123900	449668650	20000	20000	20000	20000	1
369	20240621	123800	449648650	20000	20000	20000	20000	1
370	20240621	123700	449628650	20000	20000	20000	20000	5
371	20240621	123600	449528650	19990	19990	19990	19990	0
372	20240621	123500	449528650	19990	19990	19990	19990	0
373	20240621	123400	449528650	19990	19990	19990	19990	80
374	20240621	123300	447929450	20000	20000	20000	20000	0
375	20240621	123200	447929450	20000	20000	20000	20000	0
376	20240621	123100	447929450	20000	20000	20000	20000	9
377	20240621	123000	447749450	20000	20000	20000	20000	1
378	20240621	122900	447729450	20000	19990	20000	19990	30
379	20240621	122800	447129650	19980	19980	19980	19980	0
380	20240621	122700	447129650	19980	19980	19980	19980	0
381	20240621	122600	447129650	19980	19980	19980	19980	0
382	20240621	122500	447129650	19980	19990	19990	19980	354
383	20240621	122400	440055520	20000	20000	20000	20000	1
384	20240621	122300	440035520	19990	19990	19990	19990	0
385	20240621	122200	440035520	19990	19990	19990	19990	47
386	20240621	122100	439095990	20000	20000	20000	20000	25
387	20240621	122000	438595990	20000	20000	20000	20000	6
388	20240621	121900	438475990	20000	20000	20000	20000	6
389	20240621	121800	438355990	20000	20000	20000	20000	0
390	20240621	121700	438355990	20000	20000	20000	20000	0
391	20240621	121600	438355990	20000	20000	20000	20000	5
392	20240621	121500	438255990	19990	19990	19990	19990	0
393	20240621	121400	438255990	19990	19990	19990	19990	93
394	20240621	121300	436396920	19990	19990	19990	19990	52
395	20240621	121200	435357440	19990	19990	19990	19990	1
396	20240621	121100	435337450	19980	19980	19980	19980	0
397	20240621	121000	435337450	19980	19980	19980	19980	0
398	20240621	120900	435337450	19980	19980	19980	19980	41
399	20240621	120800	434518270	19980	19980	19980	19980	2
400	20240621	120700	434478310	19980	19980	19980	19980	5
401	20240621	120600	434378410	19980	19980	19980	19980	1
402	20240621	120500	434358430	19980	19980	19980	19980	3
403	20240621	120400	434298490	19970	19970	19970	19970	0
404	20240621	120300	434298490	19970	19970	19970	19970	0
405	20240621	120200	434298490	19970	19970	19970	19970	21
406	20240621	120100	433879120	19960	19960	19960	19960	0
407	20240621	120000	433879120	19960	19960	19960	19960	0
408	20240621	115900	433879120	19960	19970	19970	19960	167
409	20240621	115800	430545700	19990	19990	19990	19990	0
410	20240621	115700	430545700	19990	19990	19990	19990	6
411	20240621	115600	430425760	19980	19970	19980	19970	67
412	20240621	115500	429087250	19970	19970	19970	19970	11
413	20240621	115400	428867580	19960	19960	19960	19960	250
414	20240621	115300	423877580	19960	19980	19980	19960	908
415	20240621	115200	405742410	19990	19990	19990	19990	0
416	20240621	115100	405742410	19990	19990	19990	19990	11
417	20240621	115000	405522520	19990	19990	19990	19990	0
418	20240621	114900	405522520	19990	19990	19990	19990	2
419	20240621	114800	405482540	19990	19990	19990	19990	5
420	20240621	114700	405382590	19980	19980	19980	19980	60
421	20240621	114600	404183790	19990	19990	19990	19990	2
422	20240621	114500	404143810	19990	19990	19990	19990	2
423	20240621	114400	404103830	19990	19990	19990	19990	0
424	20240621	114300	404103830	19990	19990	19990	19990	5
425	20240621	114200	404003880	19990	19990	19990	19990	13
426	20240621	114100	403744010	19990	19980	19990	19980	95
427	20240621	114000	401845900	19980	19980	19980	19980	10
428	20240621	113900	401646100	19980	19980	19980	19980	200
429	20240621	113800	397650100	19980	20000	20000	19980	667
430	20240621	113700	384316500	20000	20000	20050	20000	226
431	20240621	113600	379796450	20050	20050	20050	20050	6
432	20240621	113500	379676150	20050	20050	20050	20050	0
433	20240621	113400	379676150	20050	20050	20050	20050	0
434	20240621	113300	379676150	20050	20050	20050	20050	0
435	20240621	113200	379676150	20050	20050	20050	20050	0
436	20240621	113100	379676150	20050	20050	20050	20050	8
437	20240621	113000	379515750	20050	20050	20050	20050	0
438	20240621	112900	379515750	20050	20050	20050	20050	0
439	20240621	112800	379515750	20050	20050	20050	20050	0
440	20240621	112700	379515750	20050	20050	20050	20050	1
441	20240621	112600	379495700	20050	20050	20050	20050	0
442	20240621	112500	379495700	20050	20050	20050	20050	1
443	20240621	112400	379475650	20000	20000	20000	20000	2
444	20240621	112300	379435650	20000	20000	20000	20000	99
445	20240621	112200	377455650	20050	20050	20050	20050	100
446	20240621	112100	375450650	20050	20000	20050	20000	107
447	20240621	112000	373310150	20050	20050	20050	20000	1003
448	20240621	111900	353250000	20000	20050	20050	20000	4
449	20240621	111800	353169950	20050	20050	20050	20050	8
450	20240621	111700	353009550	20050	20050	20050	20050	0
451	20240621	111600	353009550	20050	20050	20050	20050	5
452	20240621	111500	352909300	20050	20050	20050	20050	4
453	20240621	111400	352829100	20050	20050	20050	20050	3
454	20240621	111300	352768950	20000	20050	20100	20000	30
455	20240621	111200	352167450	20050	20050	20050	20050	300
456	20240621	111100	346152450	20000	20000	20000	20000	0
457	20240621	111000	346152450	20000	20000	20000	20000	301
458	20240621	110900	340132450	20000	20000	20000	20000	1
459	20240621	110800	340112450	20000	20000	20000	20000	50
460	20240621	110700	339112450	20000	20000	20000	20000	0
461	20240621	110600	339112450	20000	20000	20000	20000	0
462	20240621	110500	339112450	20000	20000	20000	20000	0
463	20240621	110400	339112450	20000	20000	20000	20000	50
464	20240621	110300	338112450	20050	20050	20050	20050	2
465	20240621	110200	338072350	20050	20050	20050	20050	0
466	20240621	110100	338072350	20050	20050	20050	20050	8
467	20240621	110000	337911950	20050	20050	20050	20050	2
468	20240621	105900	337871850	20000	20000	20000	20000	0
469	20240621	105800	337871850	20000	20000	20000	20000	1000
470	20240621	105700	317871850	20000	20000	20000	20000	0
471	20240621	105600	317871850	20000	20000	20000	20000	0
472	20240621	105500	317871850	20000	20000	20000	20000	22
473	20240621	105400	317431850	20050	20050	20050	20050	1
474	20240621	105300	317411800	20050	20050	20050	20050	5
475	20240621	105200	317311550	20050	20050	20050	20050	0
476	20240621	105100	317311550	20050	20050	20050	20050	9
477	20240621	105000	317131100	20050	20050	20050	20050	0
478	20240621	104900	317131100	20050	20050	20050	20050	0
479	20240621	104800	317131100	20050	20050	20050	20050	0
480	20240621	104700	317131100	20050	20050	20050	20050	0
481	20240621	104600	317131100	20050	20050	20050	20050	0
482	20240621	104500	317131100	20050	20050	20050	20050	201
483	20240621	104400	313101050	20050	20050	20050	20050	0
484	20240621	104300	313101050	20050	20050	20050	20050	0
485	20240621	104200	313101050	20050	20050	20050	20050	5
486	20240621	104100	313000800	20050	20050	20050	20050	17
487	20240621	104000	312659950	20050	20050	20050	20050	29
488	20240621	103900	312078500	20050	20050	20050	20050	33
489	20240621	103800	311416850	20050	20050	20050	20050	1
490	20240621	103700	311396800	20050	20050	20050	20050	15
491	20240621	103600	311096050	20050	20050	20050	20050	13
492	20240621	103500	310835400	20000	20000	20000	20000	0
493	20240621	103400	310835400	20000	20050	20050	20000	50
494	20240621	103300	309834900	20050	20050	20050	20050	20
495	20240621	103200	309433900	20050	20050	20050	20050	0
496	20240621	103100	309433900	20050	20050	20050	20050	286
497	20240621	103000	303699600	20050	20050	20050	20050	0
498	20240621	102900	303699600	20050	20050	20050	20050	0
499	20240621	102800	303699600	20050	20050	20050	20050	0
500	20240621	102700	303699600	20050	20050	20050	20050	0
501	20240621	102600	303699600	20050	20050	20050	20050	0
502	20240621	102500	303699600	20050	20050	20050	20050	0
503	20240621	102400	303699600	20050	20050	20050	20050	0
504	20240621	102300	303699600	20050	20050	20050	20050	0
505	20240621	102200	303699600	20050	20050	20050	20050	0
506	20240621	102100	303699600	20050	20050	20050	20050	0
507	20240621	102000	303699600	20050	20050	20050	20050	0
508	20240621	101900	303699600	20050	20050	20050	20050	0
509	20240621	101800	303699600	20050	20050	20050	20050	0
510	20240621	101700	303699600	20050	20050	20050	20050	0
511	20240621	101600	303699600	20050	20050	20050	20050	21
512	20240621	101500	303278550	20050	20050	20050	20050	0
513	20240621	101400	303278550	20050	20100	20100	20050	263
514	20240621	101300	298005350	20100	20100	20100	20100	1
515	20240621	101200	297985250	20050	20050	20050	20050	193
516	20240621	101100	294115600	20050	20050	20050	20050	0
517	20240621	101000	294115600	20050	20050	20050	20050	0
518	20240621	100900	294115600	20050	20050	20050	20050	0
519	20240621	100800	294115600	20050	20050	20050	20050	0
520	20240621	100700	294115600	20050	20100	20100	20050	158
521	20240621	100600	290947500	20050	20050	20050	20050	0
522	20240621	100500	290947500	20050	20050	20050	20050	0
523	20240621	100400	290947500	20050	20100	20100	20050	201
524	20240621	100300	286917400	20050	20050	20050	20050	0
525	20240621	100200	286917400	20050	20050	20050	20050	0
526	20240621	100100	286917400	20050	20050	20050	20050	0
527	20240621	100000	286917400	20050	20050	20050	20050	142
528	20240621	095900	284070300	20050	20050	20050	20050	10
529	20240621	095800	283869800	20000	20050	20050	20000	178
530	20240621	095700	280300950	20050	20050	20050	20050	0
531	20240621	095600	280300950	20050	20050	20050	20050	0
532	20240621	095500	280300950	20050	20050	20050	20050	3
533	20240621	095400	280240800	20050	20050	20050	20050	0
534	20240621	095300	280240800	20050	20050	20050	20050	304
535	20240621	095200	274145600	20050	20000	20050	20000	194
536	20240621	095100	270258400	20000	20100	20100	20000	422
537	20240621	095000	261816650	20100	20100	20100	20000	5028
538	20240621	094900	161207400	20100	20150	20150	20100	279
539	20240621	094800	155599000	20150	20100	20150	20100	56
540	20240621	094700	154472650	20100	20100	20100	20100	1
541	20240621	094600	154452550	20100	20100	20100	20100	0
542	20240621	094500	154452550	20100	20100	20100	20100	100
543	20240621	094400	152442550	20200	20100	20200	20100	14
544	20240621	094300	152160250	20200	20200	20200	20200	6
545	20240621	094200	152039050	20150	20150	20150	20150	2
546	20240621	094100	151998750	20150	20100	20150	20100	113
547	20240621	094000	149724450	20100	20100	20100	20100	400
548	20240621	093900	141684450	20150	20150	20150	20150	15
549	20240621	093800	141382200	20150	20150	20150	20150	12
550	20240621	093700	141140400	20150	20150	20150	20150	185
551	20240621	093600	137412650	20150	20150	20150	20150	843
552	20240621	093500	120426200	20200	20150	20200	20150	181
553	20240621	093400	116771450	20150	20100	20150	20100	585
554	20240621	093300	104989950	20150	20150	20150	20150	224
555	20240621	093200	100476350	20200	20150	20200	20150	16
556	20240621	093100	100153650	20150	20150	20150	20150	0
557	20240621	093000	100153650	20150	20150	20150	20150	0
558	20240621	092900	100153650	20150	20150	20150	20150	335
559	20240621	092800	93403400	20150	20150	20150	20150	0
560	20240621	092700	93403400	20150	20150	20150	20150	45
561	20240621	092600	92496650	20150	20150	20150	20150	54
562	20240621	092500	91408550	20150	20150	20200	20150	108
563	20240621	092400	89232300	20150	20150	20150	20150	0
564	20240621	092300	89232300	20150	20150	20150	20150	63
565	20240621	092200	87962850	20200	20200	20200	20200	98
566	20240621	092100	85983250	20200	20250	20250	20150	194
567	20240621	092000	82071100	20200	20200	20200	20200	119
568	20240621	091900	79667300	20150	20150	20150	20150	1
569	20240621	091800	79647150	20150	20150	20150	20150	0
570	20240621	091700	79647150	20150	20150	20150	20150	0
571	20240621	091600	79647150	20150	20350	20350	20150	66
572	20240621	091500	78314050	20350	20150	20350	20150	296
573	20240621	091400	72349250	20150	20150	20150	20150	129
574	20240621	091300	69749900	20150	20150	20150	20150	116
575	20240621	091200	67412500	20150	20150	20150	20150	188
576	20240621	091100	63624300	20150	20150	20150	20150	368
577	20240621	091000	56209100	20150	20150	20150	20150	238
578	20240621	090900	51413400	20150	20250	20250	20150	939
579	20240621	090800	32445150	20250	20250	20250	20250	151
580	20240621	090700	29387400	20250	20250	20250	20250	194
581	20240621	090600	25458900	20250	20250	20250	20250	72
582	20240621	090500	24000900	20400	20250	20400	20250	659
583	20240621	090400	10656000	20300	20400	20400	20300	38
584	20240621	090300	9884500	20450	20450	20450	20450	11
585	20240621	090200	9659550	20450	20450	20450	20450	20
586	20240621	090100	9250550	20450	20350	20450	20350	30
587	20240621	090000	8639350	20250	20300	20300	20250	325