KissMeData/002820/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	183800	381154335	2980	2980	2980	2980	3726
3	20240617	183700	381154335	2980	2980	2980	2980	0
4	20240617	183600	381154335	2980	2980	2980	2980	0
5	20240617	183500	381154335	2980	2980	2980	2980	0
6	20240617	183400	381154335	2980	2980	2980	2980	0
7	20240617	183300	381154335	2980	2980	2980	2980	0
8	20240617	183200	381154335	2980	2980	2980	2980	0
9	20240617	183100	381154335	2980	2980	2980	2980	0
10	20240617	183000	381154335	2980	2980	2980	2980	0
11	20240617	182900	381154335	2980	2980	2980	2980	0
12	20240617	182800	381154335	2980	2980	2980	2980	0
13	20240617	182700	381154335	2980	2980	2980	2980	0
14	20240617	182600	381154335	2980	2980	2980	2980	0
15	20240617	182500	381154335	2980	2980	2980	2980	0
16	20240617	182400	381154335	2980	2980	2980	2980	0
17	20240617	182300	381154335	2980	2980	2980	2980	0
18	20240617	182200	381154335	2980	2980	2980	2980	0
19	20240617	182100	381154335	2980	2980	2980	2980	0
20	20240617	182000	381154335	2980	2980	2980	2980	0
21	20240617	181900	381154335	2980	2980	2980	2980	0
22	20240617	181800	381154335	2980	2980	2980	2980	0
23	20240617	181700	381154335	2980	2980	2980	2980	0
24	20240617	181600	381154335	2980	2980	2980	2980	0
25	20240617	181500	381154335	2980	2980	2980	2980	0
26	20240617	181400	381154335	2980	2980	2980	2980	0
27	20240617	181300	381154335	2980	2980	2980	2980	0
28	20240617	181200	381154335	2980	2980	2980	2980	0
29	20240617	181100	381154335	2980	2980	2980	2980	0
30	20240617	181000	381154335	2980	2980	2980	2980	0
31	20240617	180900	381154335	2980	2980	2980	2980	0
32	20240617	180800	381154335	2980	2980	2980	2980	3726
33	20240617	180700	381154335	2980	2980	2980	2980	0
34	20240617	180600	381154335	2980	2980	2980	2980	0
35	20240617	180500	381154335	2980	2980	2980	2980	0
36	20240617	180400	381154335	2980	2980	2980	2980	0
37	20240617	180300	381154335	2980	2980	2980	2980	0
38	20240617	180200	381154335	2980	2980	2980	2980	0
39	20240617	180100	381154335	2980	2980	2980	2980	0
40	20240617	180000	381154335	2980	2980	2980	2980	0
41	20240617	175900	381154335	2980	2980	2980	2980	0
42	20240617	175800	381154335	2980	2980	2980	2980	0
43	20240617	175700	381154335	2980	2980	2980	2980	0
44	20240617	175600	381154335	2980	2980	2980	2980	0
45	20240617	175500	381154335	2980	2980	2980	2980	0
46	20240617	175400	381154335	2980	2980	2980	2980	0
47	20240617	175300	381154335	2980	2980	2980	2980	0
48	20240617	175200	381154335	2980	2980	2980	2980	0
49	20240617	175100	381154335	2980	2980	2980	2980	0
50	20240617	175000	381154335	2980	2980	2980	2980	0
51	20240617	174900	381154335	2980	2980	2980	2980	0
52	20240617	174800	381154335	2980	2980	2980	2980	0
53	20240617	174700	381154335	2980	2980	2980	2980	0
54	20240617	174600	381154335	2980	2980	2980	2980	0
55	20240617	174500	381154335	2980	2980	2980	2980	0
56	20240617	174400	381154335	2980	2980	2980	2980	0
57	20240617	174300	381154335	2980	2980	2980	2980	0
58	20240617	174200	381154335	2980	2980	2980	2980	0
59	20240617	174100	381154335	2980	2980	2980	2980	0
60	20240617	174000	381154335	2980	2980	2980	2980	0
61	20240617	173900	381154335	2980	2980	2980	2980	0
62	20240617	173800	381154335	2980	2980	2980	2980	3726
63	20240617	173700	381154335	2980	2980	2980	2980	0
64	20240617	173600	381154335	2980	2980	2980	2980	0
65	20240617	173500	381154335	2980	2980	2980	2980	0
66	20240617	173400	381154335	2980	2980	2980	2980	0
67	20240617	173300	381154335	2980	2980	2980	2980	0
68	20240617	173200	381154335	2980	2980	2980	2980	0
69	20240617	173100	381154335	2980	2980	2980	2980	0
70	20240617	173000	381154335	2980	2980	2980	2980	0
71	20240617	172900	381154335	2980	2980	2980	2980	0
72	20240617	172800	381154335	2980	2980	2980	2980	0
73	20240617	172700	381154335	2980	2980	2980	2980	0
74	20240617	172600	381154335	2980	2980	2980	2980	0
75	20240617	172500	381154335	2980	2980	2980	2980	0
76	20240617	172400	381154335	2980	2980	2980	2980	0
77	20240617	172300	381154335	2980	2980	2980	2980	0
78	20240617	172200	381154335	2980	2980	2980	2980	0
79	20240617	172100	381154335	2980	2980	2980	2980	0
80	20240617	172000	381154335	2980	2980	2980	2980	0
81	20240617	171900	381154335	2980	2980	2980	2980	0
82	20240617	171800	381154335	2980	2980	2980	2980	0
83	20240617	171700	381154335	2980	2980	2980	2980	0
84	20240617	171600	381154335	2980	2980	2980	2980	0
85	20240617	171500	381154335	2980	2980	2980	2980	0
86	20240617	171400	381154335	2980	2980	2980	2980	0
87	20240617	171300	381154335	2980	2980	2980	2980	0
88	20240617	171200	381154335	2980	2980	2980	2980	0
89	20240617	171100	381154335	2980	2980	2980	2980	0
90	20240617	171000	381154335	2980	2980	2980	2980	0
91	20240617	170900	381154335	2980	2980	2980	2980	0
92	20240617	170800	381154335	2980	2980	2980	2980	3726
93	20240617	170700	381154335	2980	2980	2980	2980	0
94	20240617	170600	381154335	2980	2980	2980	2980	0
95	20240617	170500	381154335	2980	2980	2980	2980	0
96	20240617	170400	381154335	2980	2980	2980	2980	0
97	20240617	170300	381154335	2980	2980	2980	2980	0
98	20240617	170200	381154335	2980	2980	2980	2980	0
99	20240617	170100	381154335	2980	2980	2980	2980	0
100	20240617	170000	381154335	2980	2980	2980	2980	0
101	20240617	165900	381154335	2980	2980	2980	2980	0
102	20240617	165800	381154335	2980	2980	2980	2980	0
103	20240617	165700	381154335	2980	2980	2980	2980	0
104	20240617	165600	381154335	2980	2980	2980	2980	0
105	20240617	165500	381154335	2980	2980	2980	2980	0
106	20240617	165400	381154335	2980	2980	2980	2980	0
107	20240617	165300	381154335	2980	2980	2980	2980	0
108	20240617	165200	381154335	2980	2980	2980	2980	0
109	20240617	165100	381154335	2980	2980	2980	2980	0
110	20240617	165000	381154335	2980	2980	2980	2980	0
111	20240617	164900	381154335	2980	2980	2980	2980	0
112	20240617	164800	381154335	2980	2980	2980	2980	0
113	20240617	164700	381154335	2980	2980	2980	2980	0
114	20240617	164600	381154335	2980	2980	2980	2980	0
115	20240617	164500	381154335	2980	2980	2980	2980	0
116	20240617	164400	381154335	2980	2980	2980	2980	0
117	20240617	164300	381154335	2980	2980	2980	2980	0
118	20240617	164200	381154335	2980	2980	2980	2980	0
119	20240617	164100	381154335	2980	2980	2980	2980	0
120	20240617	164000	381154335	2980	2980	2980	2980	0
121	20240617	163900	381154335	2980	2980	2980	2980	0
122	20240617	163800	381154335	2980	2980	2980	2980	3726
123	20240617	163700	381154335	2980	2980	2980	2980	0
124	20240617	163600	381154335	2980	2980	2980	2980	0
125	20240617	163500	381154335	2980	2980	2980	2980	0
126	20240617	163400	381154335	2980	2980	2980	2980	0
127	20240617	163300	381154335	2980	2980	2980	2980	0
128	20240617	163200	381154335	2980	2980	2980	2980	0
129	20240617	163100	381154335	2980	2980	2980	2980	0
130	20240617	163000	381154335	2980	2980	2980	2980	0
131	20240617	162900	381154335	2980	2980	2980	2980	0
132	20240617	162800	381154335	2980	2980	2980	2980	0
133	20240617	162700	381154335	2980	2980	2980	2980	0
134	20240617	162600	381154335	2980	2980	2980	2980	0
135	20240617	162500	381154335	2980	2980	2980	2980	0
136	20240617	162400	381154335	2980	2980	2980	2980	0
137	20240617	162300	381154335	2980	2980	2980	2980	0
138	20240617	162200	381154335	2980	2980	2980	2980	0
139	20240617	162100	381154335	2980	2980	2980	2980	0
140	20240617	162000	381154335	2980	2980	2980	2980	0
141	20240617	161900	381154335	2980	2980	2980	2980	0
142	20240617	161800	381154335	2980	2980	2980	2980	0
143	20240617	161700	381154335	2980	2980	2980	2980	0
144	20240617	161600	381154335	2980	2980	2980	2980	0
145	20240617	161500	381154335	2980	2980	2980	2980	0
146	20240617	161400	381154335	2980	2980	2980	2980	0
147	20240617	161300	381154335	2980	2980	2980	2980	0
148	20240617	161200	381154335	2980	2980	2980	2980	0
149	20240617	161100	381154335	2980	2980	2980	2980	0
150	20240617	161000	381154335	2980	2980	2980	2980	0
151	20240617	160900	381154335	2980	2980	2980	2980	0
152	20240617	160800	381154335	2980	2980	2980	2980	3726
153	20240617	160700	381154335	2980	2980	2980	2980	0
154	20240617	160600	381154335	2980	2980	2980	2980	0
155	20240617	160500	381154335	2980	2980	2980	2980	0
156	20240617	160400	381154335	2980	2980	2980	2980	0
157	20240617	160300	381154335	2980	2980	2980	2980	0
158	20240617	160200	381154335	2980	2980	2980	2980	0
159	20240617	160100	381154335	2980	2980	2980	2980	0
160	20240617	160000	381154335	2980	2980	2980	2980	0
161	20240617	155900	381154335	2980	2980	2980	2980	0
162	20240617	155800	381154335	2980	2980	2980	2980	0
163	20240617	155700	381154335	2980	2980	2980	2980	0
164	20240617	155600	381154335	2980	2980	2980	2980	0
165	20240617	155500	381154335	2980	2980	2980	2980	0
166	20240617	155400	381154335	2980	2980	2980	2980	0
167	20240617	155300	381154335	2980	2980	2980	2980	0
168	20240617	155200	381154335	2980	2980	2980	2980	0
169	20240617	155100	381154335	2980	2980	2980	2980	0
170	20240617	155000	381154335	2980	2980	2980	2980	0
171	20240617	154900	381154335	2980	2980	2980	2980	0
172	20240617	154800	381154335	2980	2980	2980	2980	0
173	20240617	154700	381154335	2980	2980	2980	2980	0
174	20240617	154600	381154335	2980	2980	2980	2980	0
175	20240617	154500	381154335	2980	2980	2980	2980	0
176	20240617	154400	381154335	2980	2980	2980	2980	0
177	20240617	154300	381154335	2980	2980	2980	2980	0
178	20240617	154200	381154335	2980	2980	2980	2980	0
179	20240617	154100	381154335	2980	2980	2980	2980	0
180	20240617	154000	381154335	2980	2980	2980	2980	0
181	20240617	153900	381154335	2980	2980	2980	2980	0
182	20240617	153800	381154335	2980	2980	2980	2980	3726
183	20240617	153700	381154335	2980	2980	2980	2980	0
184	20240617	153600	381154335	2980	2980	2980	2980	0
185	20240617	153500	381154335	2980	2980	2980	2980	0
186	20240617	153400	381154335	2980	2980	2980	2980	0
187	20240617	153300	381154335	2980	2980	2980	2980	0
188	20240617	153200	381154335	2980	2980	2980	2980	0
189	20240617	153100	381154335	2980	2980	2980	2980	0
190	20240617	153000	381154335	2980	2980	2980	2980	3726
191	20240617	152900	370050855	2965	2965	2965	2965	0
192	20240617	152800	370050855	2965	2965	2965	2965	0
193	20240617	152700	370050855	2965	2965	2965	2965	0
194	20240617	152600	370050855	2965	2965	2965	2965	0
195	20240617	152500	370050855	2965	2965	2965	2965	0
196	20240617	152400	370050855	2965	2965	2965	2965	0
197	20240617	152300	370050855	2965	2965	2965	2965	0
198	20240617	152200	370050855	2965	2965	2965	2965	0
199	20240617	152100	370050855	2965	2965	2965	2965	0
200	20240617	152000	370050855	2965	2965	2965	2965	0
201	20240617	151900	370050855	2965	2965	2965	2965	0
202	20240617	151800	370050855	2965	2980	2980	2965	49
203	20240617	151700	369905555	2955	2955	2955	2955	0
204	20240617	151600	369905555	2955	2955	2955	2955	0
205	20240617	151500	369905555	2955	2945	2955	2935	305
206	20240617	151400	369007315	2955	2955	2955	2955	0
207	20240617	151300	369007315	2955	2955	2955	2955	0
208	20240617	151200	369007315	2955	2955	2955	2955	0
209	20240617	151100	369007315	2955	2945	2955	2945	185
210	20240617	151000	368461680	2935	2935	2935	2935	0
211	20240617	150900	368461680	2935	2935	2935	2935	0
212	20240617	150800	368461680	2935	2935	2935	2935	0
213	20240617	150700	368461680	2935	2940	2940	2935	500
214	20240617	150600	366992500	2935	2935	2935	2935	0
215	20240617	150500	366992500	2935	2935	2935	2935	500
216	20240617	150400	365525000	2940	2940	2940	2940	393
217	20240617	150300	364369580	2940	2940	2940	2940	0
218	20240617	150200	364369580	2940	2940	2940	2940	5
219	20240617	150100	364354880	2940	2940	2940	2940	10
220	20240617	150000	364325480	2940	2940	2940	2940	0
221	20240617	145900	364325480	2940	2940	2940	2940	793
222	20240617	145800	361994060	2940	2940	2940	2940	0
223	20240617	145700	361994060	2940	2940	2940	2940	0
224	20240617	145600	361994060	2940	2940	2940	2940	0
225	20240617	145500	361994060	2940	2940	2940	2940	0
226	20240617	145400	361994060	2940	2940	2940	2940	0
227	20240617	145300	361994060	2940	2940	2940	2940	0
228	20240617	145200	361994060	2940	2940	2940	2940	0
229	20240617	145100	361994060	2940	2940	2940	2940	0
230	20240617	145000	361994060	2940	2940	2940	2940	500
231	20240617	144900	360524060	2940	2940	2940	2940	0
232	20240617	144800	360524060	2940	2945	2950	2940	512
233	20240617	144700	359016170	2945	2945	2945	2945	11
234	20240617	144600	358983775	2930	2930	2930	2930	115
235	20240617	144500	358646825	2910	2910	2910	2910	0
236	20240617	144400	358646825	2910	2910	2910	2910	0
237	20240617	144300	358646825	2910	2910	2910	2910	0
238	20240617	144200	358646825	2910	2910	2910	2910	0
239	20240617	144100	358646825	2910	2910	2910	2910	0
240	20240617	144000	358646825	2910	2910	2910	2910	0
241	20240617	143900	358646825	2910	2910	2910	2910	0
242	20240617	143800	358646825	2910	2910	2910	2910	1
243	20240617	143700	358643915	2930	2930	2930	2930	0
244	20240617	143600	358643915	2930	2930	2930	2930	0
245	20240617	143500	358643915	2930	2920	2930	2920	1568
246	20240617	143400	354051655	2900	2900	2900	2900	0
247	20240617	143300	354051655	2900	2900	2900	2900	3439
248	20240617	143200	344078555	2895	2895	2895	2895	0
249	20240617	143100	344078555	2895	2895	2895	2895	0
250	20240617	143000	344078555	2895	2895	2895	2895	0
251	20240617	142900	344078555	2895	2895	2895	2895	0
252	20240617	142800	344078555	2895	2895	2895	2895	0
253	20240617	142700	344078555	2895	2895	2895	2895	0
254	20240617	142600	344078555	2895	2895	2895	2895	1
255	20240617	142500	344075660	2900	2900	2900	2900	0
256	20240617	142400	344075660	2900	2900	2900	2895	900
257	20240617	142300	341466160	2900	2900	2900	2895	3850
258	20240617	142200	330316160	2900	2900	2900	2900	153
259	20240617	142100	329872460	2895	2900	2900	2895	315
260	20240617	142000	328958965	2895	2895	2895	2895	0
261	20240617	141900	328958965	2895	2895	2895	2895	0
262	20240617	141800	328958965	2895	2895	2895	2895	5983
263	20240617	141700	311638180	2890	2900	2900	2890	1829
264	20240617	141600	306336080	2900	2900	2900	2900	0
265	20240617	141500	306336080	2900	2900	2900	2900	0
266	20240617	141400	306336080	2900	2935	2935	2900	3369
267	20240617	141300	296524600	2960	2960	2960	2960	1
268	20240617	141200	296521640	2975	2950	2975	2950	486
269	20240617	141100	295075815	2975	2950	2975	2950	30
270	20240617	141000	294986590	2960	2940	2980	2940	174
271	20240617	140900	294471190	2980	2980	2980	2980	0
272	20240617	140800	294471190	2980	2925	2980	2925	300
273	20240617	140700	293583060	2945	2925	2950	2925	4
274	20240617	140600	293571295	2910	2925	2925	2905	577
275	20240617	140500	291894105	2930	2930	2930	2930	0
276	20240617	140400	291894105	2930	2945	2950	2930	303
277	20240617	140300	291001390	2945	2945	2945	2945	0
278	20240617	140200	291001390	2945	2945	2945	2945	0
279	20240617	140100	291001390	2945	2945	2945	2945	0
280	20240617	140000	291001390	2945	2945	2945	2945	0
281	20240617	135900	291001390	2945	2945	2945	2945	0
282	20240617	135800	291001390	2945	2915	2945	2890	603
283	20240617	135700	289228720	2895	2900	2900	2895	168
284	20240617	135600	288742275	2940	2940	2940	2940	0
285	20240617	135500	288742275	2940	2895	2940	2890	2618
286	20240617	135400	281146345	2910	2910	2910	2910	0
287	20240617	135300	281146345	2910	2910	2910	2910	0
288	20240617	135200	281146345	2910	2910	2910	2910	680
289	20240617	135100	279167545	2905	2905	2905	2905	0
290	20240617	135000	279167545	2905	2905	2905	2905	0
291	20240617	134900	279167545	2905	2910	2910	2905	1234
292	20240617	134800	275581085	2940	2950	2960	2930	189
293	20240617	134700	275022955	2960	2920	2970	2920	1018
294	20240617	134600	272048970	2910	2910	2910	2910	0
295	20240617	134500	272048970	2910	2910	2910	2910	17
296	20240617	134400	271999500	2910	2910	2910	2905	1372
297	20240617	134300	268009135	2920	2920	2920	2920	1
298	20240617	134200	268006215	2900	2900	2900	2900	0
299	20240617	134100	268006215	2900	2900	2900	2900	0
300	20240617	134000	268006215	2900	2945	2945	2900	157
301	20240617	133900	267550005	2980	2980	2980	2980	0
302	20240617	133800	267550005	2980	2980	2980	2980	0
303	20240617	133700	267550005	2980	2940	2980	2940	1118
304	20240617	133600	264255085	2940	2940	2940	2940	0
305	20240617	133500	264255085	2940	2940	2940	2940	0
306	20240617	133400	264255085	2940	2940	2940	2940	0
307	20240617	133300	264255085	2940	2940	2940	2940	0
308	20240617	133200	264255085	2940	2940	2940	2940	0
309	20240617	133100	264255085	2940	2940	2940	2940	0
310	20240617	133000	264255085	2940	2940	2940	2940	0
311	20240617	132900	264255085	2940	2940	2940	2940	0
312	20240617	132800	264255085	2940	2940	2940	2940	0
313	20240617	132700	264255085	2940	2940	2940	2940	0
314	20240617	132600	264255085	2940	2940	2940	2940	0
315	20240617	132500	264255085	2940	2940	2940	2940	0
316	20240617	132400	264255085	2940	2940	2940	2940	0
317	20240617	132300	264255085	2940	2940	2940	2940	110
318	20240617	132200	263931685	2935	2920	2935	2920	4
319	20240617	132100	263919975	2930	2930	2930	2910	6
320	20240617	132000	263902435	2910	2910	2910	2910	0
321	20240617	131900	263902435	2910	2925	2930	2910	16
322	20240617	131800	263855660	2940	2940	2940	2940	0
323	20240617	131700	263855660	2940	2940	2940	2940	34
324	20240617	131600	263755700	2960	2960	2960	2960	0
325	20240617	131500	263755700	2960	2960	2960	2960	0
326	20240617	131400	263755700	2960	2960	2960	2960	0
327	20240617	131300	263755700	2960	2960	2960	2960	0
328	20240617	131200	263755700	2960	2960	2960	2960	0
329	20240617	131100	263755700	2960	2960	2960	2960	0
330	20240617	131000	263755700	2960	2960	2960	2960	33
331	20240617	130900	263658020	2975	2975	2975	2975	0
332	20240617	130800	263658020	2975	2975	2975	2975	0
333	20240617	130700	263658020	2975	2950	2980	2950	301
334	20240617	130600	262762160	2960	2960	2960	2960	0
335	20240617	130500	262762160	2960	2960	2960	2960	0
336	20240617	130400	262762160	2960	2955	2960	2955	21
337	20240617	130300	262700100	2960	2935	2960	2935	3
338	20240617	130200	262691245	2955	2955	2955	2955	0
339	20240617	130100	262691245	2955	2955	2955	2955	0
340	20240617	130000	262691245	2955	2935	2960	2935	11
341	20240617	125900	262658725	2960	2960	2960	2960	0
342	20240617	125800	262658725	2960	2945	2960	2945	3
343	20240617	125700	262649875	2960	2960	2960	2960	0
344	20240617	125600	262649875	2960	2960	2960	2960	0
345	20240617	125500	262649875	2960	2930	2985	2930	302
346	20240617	125400	261753615	2940	2930	2940	2930	192
347	20240617	125300	261189255	2940	2905	2940	2905	720
348	20240617	125200	259097590	2905	2905	2905	2905	0
349	20240617	125100	259097590	2905	2905	2905	2905	520
350	20240617	125000	257586990	2905	2905	2905	2905	140
351	20240617	124900	257180290	2900	2900	2900	2900	0
352	20240617	124800	257180290	2900	2900	2900	2900	0
353	20240617	124700	257180290	2900	2900	2900	2900	0
354	20240617	124600	257180290	2900	2900	2900	2900	0
355	20240617	124500	257180290	2900	2900	2900	2900	0
356	20240617	124400	257180290	2900	2900	2900	2900	0
357	20240617	124300	257180290	2900	2900	2905	2900	1505
358	20240617	124200	252814990	2900	2900	2900	2900	50
359	20240617	124100	252669990	2895	2895	2895	2895	1
360	20240617	124000	252667095	2900	2900	2900	2900	0
361	20240617	123900	252667095	2900	2900	2900	2900	66
362	20240617	123800	252475695	2900	2890	2900	2890	3
363	20240617	123700	252467010	2890	2895	2895	2890	1002
364	20240617	123600	249571220	2895	2915	2915	2895	638
365	20240617	123500	247723830	2915	2915	2915	2915	0
366	20240617	123400	247723830	2915	2915	2915	2915	0
367	20240617	123300	247723830	2915	2915	2915	2915	0
368	20240617	123200	247723830	2915	2915	2915	2915	0
369	20240617	123100	247723830	2915	2915	2915	2915	0
370	20240617	123000	247723830	2915	2915	2915	2915	239
371	20240617	122900	247027145	2915	2925	2925	2915	904
372	20240617	122800	244387490	2945	2950	2950	2945	3
373	20240617	122700	244378645	2940	2900	2940	2900	503
374	20240617	122600	242905605	2895	2895	2895	2895	1
375	20240617	122500	242902710	2890	2890	2890	2890	40
376	20240617	122400	242787110	2905	2905	2905	2905	0
377	20240617	122300	242787110	2905	2905	2905	2905	2
378	20240617	122200	242781300	2890	2890	2890	2890	0
379	20240617	122100	242781300	2890	2890	2890	2890	0
380	20240617	122000	242781300	2890	2890	2890	2890	1
381	20240617	121900	242778410	2890	2890	2890	2890	1
382	20240617	121800	242775520	2905	2905	2905	2905	0
383	20240617	121700	242775520	2905	2880	2905	2880	1187
384	20240617	121600	239354970	2875	2875	2875	2875	0
385	20240617	121500	239354970	2875	2895	2895	2875	1465
386	20240617	121400	235130255	2890	2900	2900	2890	167
387	20240617	121300	234647180	2900	2915	2920	2900	51
388	20240617	121200	234498300	2920	2920	2920	2920	0
389	20240617	121100	234498300	2920	2920	2920	2920	0
390	20240617	121000	234498300	2920	2900	2920	2900	322
391	20240617	120900	233559480	2905	2900	2905	2900	487
392	20240617	120800	232146705	2895	2920	2920	2895	2271
393	20240617	120700	225523110	2940	2940	2940	2940	1276
394	20240617	120600	221771670	2945	2945	2950	2945	350
395	20240617	120500	220739555	2940	2940	2940	2940	0
396	20240617	120400	220739555	2940	2940	2940	2940	33
397	20240617	120300	220642535	2945	2950	2950	2945	1111
398	20240617	120200	217369430	2970	2970	2970	2970	2
399	20240617	120100	217363490	2980	2965	2985	2965	306
400	20240617	120000	216450625	2985	2985	2985	2985	0
401	20240617	115900	216450625	2985	2985	2985	2985	0
402	20240617	115800	216450625	2985	2985	2985	2985	0
403	20240617	115700	216450625	2985	2960	2985	2960	1000
404	20240617	115600	213470155	2940	2970	2985	2940	3358
405	20240617	115500	203535470	2985	2985	2985	2985	0
406	20240617	115400	203535470	2985	2985	2985	2985	1
407	20240617	115300	203532485	2980	2980	2980	2980	0
408	20240617	115200	203532485	2980	3000	3000	2980	1911
409	20240617	115100	197825230	3000	3000	3000	3000	253
410	20240617	115000	197066230	3020	3020	3020	3020	0
411	20240617	114900	197066230	3020	3015	3020	3015	4
412	20240617	114800	197054160	3010	3015	3020	3010	203
413	20240617	114700	196441325	3015	3020	3020	3015	1743
414	20240617	114600	191177645	3020	2995	3020	2995	3860
415	20240617	114500	179597515	3000	3000	3000	3000	193
416	20240617	114400	179018515	3000	3000	3000	3000	9
417	20240617	114300	178991515	3000	3000	3000	3000	0
418	20240617	114200	178991515	3000	2995	3000	2995	1614
419	20240617	114100	174149525	2995	3000	3000	2995	3452
420	20240617	114000	163793540	3000	2990	3000	2990	3071
421	20240617	113900	154611125	3000	3000	3000	3000	4523
422	20240617	113800	141042125	3000	2990	3000	2990	1531
423	20240617	113700	136455000	2995	2995	2995	2990	783
424	20240617	113600	134109925	2990	2990	2995	2970	1178
425	20240617	113500	130586955	2990	2990	2990	2990	634
426	20240617	113400	128691295	2995	2980	2995	2975	151
427	20240617	113300	128241840	2995	2995	2995	2995	0
428	20240617	113200	128241840	2995	2990	2995	2990	9
429	20240617	113100	128214915	2985	2990	2990	2985	3
430	20240617	113000	128205950	2990	2990	2990	2990	1
431	20240617	112900	128202960	2995	2990	2995	2990	106
432	20240617	112800	127886005	2990	2990	2990	2990	5
433	20240617	112700	127871055	2995	2995	2995	2995	0
434	20240617	112600	127871055	2995	2995	2995	2995	21
435	20240617	112500	127808160	2995	2990	2995	2990	380
436	20240617	112400	126670435	2990	2995	2995	2990	144
437	20240617	112300	126239175	2995	2985	2995	2985	1311
438	20240617	112200	122315970	2995	2985	2995	2985	2278
439	20240617	112100	115505230	2985	2975	2985	2975	149
440	20240617	112000	115061110	2980	2970	2980	2970	1405
441	20240617	111900	110887850	2970	2970	2970	2965	437
442	20240617	111800	109589980	2965	2965	2965	2965	0
443	20240617	111700	109589980	2965	2965	2965	2965	12
444	20240617	111600	109554400	2965	2965	2965	2965	6
445	20240617	111500	109536610	2965	2965	2965	2965	1
446	20240617	111400	109533645	2970	2970	2970	2970	301
447	20240617	111300	108639675	2965	2970	2970	2965	31
448	20240617	111200	108547610	2960	2960	2960	2960	539
449	20240617	111100	106952170	2960	2960	2960	2960	300
450	20240617	111000	106064170	2960	2960	2960	2960	158
451	20240617	110900	105596490	2960	2945	2960	2945	900
452	20240617	110800	102933820	2940	2940	2940	2940	0
453	20240617	110700	102933820	2940	2930	2955	2930	960
454	20240617	110600	100098320	2945	2945	2945	2945	0
455	20240617	110500	100098320	2945	2920	2945	2920	20
456	20240617	110400	100039720	2920	2920	2920	2920	0
457	20240617	110300	100039720	2920	2920	2920	2920	0
458	20240617	110200	100039720	2920	2920	2920	2920	0
459	20240617	110100	100039720	2920	2920	2920	2920	0
460	20240617	110000	100039720	2920	2920	2920	2920	1497
461	20240617	105900	95668480	2920	2910	2920	2910	4794
462	20240617	105800	81680145	2915	2915	2915	2915	0
463	20240617	105700	81680145	2915	2915	2915	2915	0
464	20240617	105600	81680145	2915	2890	2915	2890	303
465	20240617	105500	80802465	2890	2890	2890	2890	0
466	20240617	105400	80802465	2890	2915	2915	2890	2030
467	20240617	105300	74926475	2915	2915	2915	2915	747
468	20240617	105200	72748970	2895	2895	2895	2895	0
469	20240617	105100	72748970	2895	2895	2895	2895	1
470	20240617	105000	72746075	2915	2915	2915	2915	0
471	20240617	104900	72746075	2915	2890	2915	2890	1556
472	20240617	104800	68218150	2910	2910	2910	2910	0
473	20240617	104700	68218150	2910	2890	2910	2890	300
474	20240617	104600	67345730	2890	2905	2910	2890	807
475	20240617	104500	65012440	2910	2910	2910	2910	0
476	20240617	104400	65012440	2910	2890	2915	2890	361
477	20240617	104300	63965020	2885	2885	2885	2885	0
478	20240617	104200	63965020	2885	2885	2885	2885	0
479	20240617	104100	63965020	2885	2885	2885	2885	0
480	20240617	104000	63965020	2885	2885	2885	2885	0
481	20240617	103900	63965020	2885	2885	2885	2885	0
482	20240617	103800	63965020	2885	2885	2885	2885	0
483	20240617	103700	63965020	2885	2885	2885	2885	0
484	20240617	103600	63965020	2885	2885	2885	2885	0
485	20240617	103500	63965020	2885	2885	2885	2885	0
486	20240617	103400	63965020	2885	2875	2885	2875	24
487	20240617	103300	63895800	2885	2885	2885	2885	0
488	20240617	103200	63895800	2885	2885	2885	2850	1489
489	20240617	103100	59638695	2920	2905	2935	2905	602
490	20240617	103000	57879370	2935	2935	2935	2935	0
491	20240617	102900	57879370	2935	2935	2935	2935	0
492	20240617	102800	57879370	2935	2955	2955	2935	762
493	20240617	102700	55639560	2965	2960	2965	2960	2201
494	20240617	102600	49121230	2960	2960	2960	2960	52
495	20240617	102500	48967310	2945	2900	2970	2885	1049
496	20240617	102400	45878195	2870	2935	2965	2865	4915
497	20240617	102300	31419205	2935	2930	2940	2930	2160
498	20240617	102200	25079605	2930	2925	2930	2925	2042
499	20240617	102100	19101755	2930	2890	2930	2890	301
500	20240617	102000	18220415	2905	2905	2905	2905	0
501	20240617	101900	18220415	2905	2925	2925	2905	105
502	20240617	101800	17915370	2925	2900	2930	2890	1628
503	20240617	101700	13151590	2900	2900	2900	2900	1
504	20240617	101600	13148690	2880	2880	2880	2880	2
505	20240617	101500	13142930	2880	2915	2915	2880	3
506	20240617	101400	13134220	2930	2930	2930	2930	1
507	20240617	101300	13131290	2930	2895	2930	2895	300
508	20240617	101200	12252665	2900	2900	2900	2900	0
509	20240617	101100	12252665	2900	2900	2900	2900	0
510	20240617	101000	12252665	2900	2900	2900	2900	0
511	20240617	100900	12252665	2900	2910	2910	2900	3
512	20240617	100800	12243945	2900	2890	2925	2890	11
513	20240617	100700	12211990	2930	2930	2930	2930	0
514	20240617	100600	12211990	2930	2875	2930	2875	301
515	20240617	100500	11335735	2890	2890	2890	2890	10
516	20240617	100400	11306835	2920	2920	2920	2920	0
517	20240617	100300	11306835	2920	2895	2930	2895	215
518	20240617	100200	10680605	2870	2905	2905	2870	22
519	20240617	100100	10617310	2905	2855	2905	2855	200
520	20240617	100000	10039185	2850	2850	2850	2850	0
521	20240617	095900	10039185	2850	2850	2850	2850	1
522	20240617	095800	10036335	2870	2870	2870	2870	0
523	20240617	095700	10036335	2870	2845	2870	2845	300
524	20240617	095600	9175745	2840	2840	2840	2840	3
525	20240617	095500	9167225	2850	2850	2850	2850	0
526	20240617	095400	9167225	2850	2850	2850	2850	0
527	20240617	095300	9167225	2850	2835	2850	2835	953
528	20240617	095200	6461045	2835	2835	2835	2835	0
529	20240617	095100	6461045	2835	2835	2835	2835	0
530	20240617	095000	6461045	2835	2835	2835	2835	1
531	20240617	094900	6458210	2820	2820	2820	2820	0
532	20240617	094800	6458210	2820	2820	2820	2820	0
533	20240617	094700	6458210	2820	2820	2820	2820	0
534	20240617	094600	6458210	2820	2820	2820	2820	0
535	20240617	094500	6458210	2820	2820	2820	2820	0
536	20240617	094400	6458210	2820	2820	2820	2820	338
537	20240617	094300	5505050	2820	2835	2835	2820	1217
538	20240617	094200	2070385	2835	2835	2835	2835	0
539	20240617	094100	2070385	2835	2835	2835	2835	1
540	20240617	094000	2067550	2835	2840	2850	2835	301
541	20240617	093900	1209860	2845	2845	2845	2845	0
542	20240617	093800	1209860	2845	2845	2845	2845	0
543	20240617	093700	1209860	2845	2845	2845	2845	0
544	20240617	093600	1209860	2845	2845	2845	2845	0
545	20240617	093500	1209860	2845	2845	2845	2845	0
546	20240617	093400	1209860	2845	2845	2845	2845	0
547	20240617	093300	1209860	2845	2845	2845	2845	0
548	20240617	093200	1209860	2845	2845	2845	2845	0
549	20240617	093100	1209860	2845	2845	2845	2845	0
550	20240617	093000	1209860	2845	2845	2845	2845	0
551	20240617	092900	1209860	2845	2845	2845	2845	277
552	20240617	092800	421795	2845	2845	2845	2845	0
553	20240617	092700	421795	2845	2845	2845	2845	0
554	20240617	092600	421795	2845	2845	2845	2845	0
555	20240617	092500	421795	2845	2845	2845	2845	1
556	20240617	092400	418950	2850	2850	2850	2850	0
557	20240617	092300	418950	2850	2850	2850	2850	0
558	20240617	092200	418950	2850	2850	2850	2850	0
559	20240617	092100	418950	2850	2850	2850	2850	0
560	20240617	092000	418950	2850	2850	2850	2850	0
561	20240617	091900	418950	2850	2850	2850	2850	0
562	20240617	091800	418950	2850	2850	2850	2850	0
563	20240617	091700	418950	2850	2850	2850	2850	58
564	20240617	091600	253650	2850	2850	2850	2850	0
565	20240617	091500	253650	2850	2850	2850	2850	0
566	20240617	091400	253650	2850	2850	2850	2850	0
567	20240617	091300	253650	2850	2850	2850	2850	87
568	20240617	091200	5700	2850	2850	2850	2850	0
569	20240617	091100	5700	2850	2850	2850	2850	0
570	20240617	091000	5700	2850	2850	2850	2850	0
571	20240617	090900	5700	2850	2850	2850	2850	0
572	20240617	090800	5700	2850	2850	2850	2850	0
573	20240617	090700	5700	2850	2850	2850	2850	0
574	20240617	090600	5700	2850	2850	2850	2850	0
575	20240617	090500	5700	2850	2850	2850	2850	0
576	20240617	090400	5700	2850	2850	2850	2850	0
577	20240617	090300	5700	2850	2850	2850	2850	0
578	20240617	090200	5700	2850	2850	2850	2850	0
579	20240617	090100	5700	2850	2850	2850	2850	0
580	20240617	090000	5700	2850	2850	2850	2850	2