KissMeData/008420/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185100	887036325	2960	2960	2960	2960	10368
3	20240607	185000	887036325	2960	2960	2960	2960	0
4	20240607	184900	887036325	2960	2960	2960	2960	0
5	20240607	184800	887036325	2960	2960	2960	2960	0
6	20240607	184700	887036325	2960	2960	2960	2960	0
7	20240607	184600	887036325	2960	2960	2960	2960	0
8	20240607	184500	887036325	2960	2960	2960	2960	0
9	20240607	184400	887036325	2960	2960	2960	2960	0
10	20240607	184300	887036325	2960	2960	2960	2960	0
11	20240607	184200	887036325	2960	2960	2960	2960	0
12	20240607	184100	887036325	2960	2960	2960	2960	0
13	20240607	184000	887036325	2960	2960	2960	2960	0
14	20240607	183900	887036325	2960	2960	2960	2960	0
15	20240607	183800	887036325	2960	2960	2960	2960	0
16	20240607	183700	887036325	2960	2960	2960	2960	0
17	20240607	183600	887036325	2960	2960	2960	2960	0
18	20240607	183500	887036325	2960	2960	2960	2960	0
19	20240607	183400	887036325	2960	2960	2960	2960	0
20	20240607	183300	887036325	2960	2960	2960	2960	0
21	20240607	183200	887036325	2960	2960	2960	2960	0
22	20240607	183100	887036325	2960	2960	2960	2960	0
23	20240607	183000	887036325	2960	2960	2960	2960	0
24	20240607	182900	887036325	2960	2960	2960	2960	0
25	20240607	182800	887036325	2960	2960	2960	2960	0
26	20240607	182700	887036325	2960	2960	2960	2960	0
27	20240607	182600	887036325	2960	2960	2960	2960	0
28	20240607	182500	887036325	2960	2960	2960	2960	0
29	20240607	182400	887036325	2960	2960	2960	2960	0
30	20240607	182300	887036325	2960	2960	2960	2960	0
31	20240607	182200	887036325	2960	2960	2960	2960	0
32	20240607	182100	887036325	2960	2960	2960	2960	10368
33	20240607	182000	887036325	2960	2960	2960	2960	0
34	20240607	181900	887036325	2960	2960	2960	2960	0
35	20240607	181800	887036325	2960	2960	2960	2960	0
36	20240607	181700	887036325	2960	2960	2960	2960	0
37	20240607	181600	887036325	2960	2960	2960	2960	0
38	20240607	181500	887036325	2960	2960	2960	2960	0
39	20240607	181400	887036325	2960	2960	2960	2960	0
40	20240607	181300	887036325	2960	2960	2960	2960	0
41	20240607	181200	887036325	2960	2960	2960	2960	0
42	20240607	181100	887036325	2960	2960	2960	2960	0
43	20240607	181000	887036325	2960	2960	2960	2960	0
44	20240607	180900	887036325	2960	2960	2960	2960	0
45	20240607	180800	887036325	2960	2960	2960	2960	0
46	20240607	180700	887036325	2960	2960	2960	2960	0
47	20240607	180600	887036325	2960	2960	2960	2960	0
48	20240607	180500	887036325	2960	2960	2960	2960	0
49	20240607	180400	887036325	2960	2960	2960	2960	0
50	20240607	180300	887036325	2960	2960	2960	2960	0
51	20240607	180200	887036325	2960	2960	2960	2960	0
52	20240607	180100	887036325	2960	2960	2960	2960	0
53	20240607	180000	887036325	2960	2960	2960	2960	0
54	20240607	175900	887036325	2960	2960	2960	2960	0
55	20240607	175800	887036325	2960	2960	2960	2960	0
56	20240607	175700	887036325	2960	2960	2960	2960	0
57	20240607	175600	887036325	2960	2960	2960	2960	0
58	20240607	175500	887036325	2960	2960	2960	2960	0
59	20240607	175400	887036325	2960	2960	2960	2960	0
60	20240607	175300	887036325	2960	2960	2960	2960	0
61	20240607	175200	887036325	2960	2960	2960	2960	0
62	20240607	175100	887036325	2960	2960	2960	2960	10368
63	20240607	175000	887036325	2960	2960	2960	2960	0
64	20240607	174900	887036325	2960	2960	2960	2960	0
65	20240607	174800	887036325	2960	2960	2960	2960	0
66	20240607	174700	887036325	2960	2960	2960	2960	0
67	20240607	174600	887036325	2960	2960	2960	2960	0
68	20240607	174500	887036325	2960	2960	2960	2960	0
69	20240607	174400	887036325	2960	2960	2960	2960	0
70	20240607	174300	887036325	2960	2960	2960	2960	0
71	20240607	174200	887036325	2960	2960	2960	2960	0
72	20240607	174100	887036325	2960	2960	2960	2960	0
73	20240607	174000	887036325	2960	2960	2960	2960	0
74	20240607	173900	887036325	2960	2960	2960	2960	0
75	20240607	173800	887036325	2960	2960	2960	2960	0
76	20240607	173700	887036325	2960	2960	2960	2960	0
77	20240607	173600	887036325	2960	2960	2960	2960	0
78	20240607	173500	887036325	2960	2960	2960	2960	0
79	20240607	173400	887036325	2960	2960	2960	2960	0
80	20240607	173300	887036325	2960	2960	2960	2960	0
81	20240607	173200	887036325	2960	2960	2960	2960	0
82	20240607	173100	887036325	2960	2960	2960	2960	0
83	20240607	173000	887036325	2960	2960	2960	2960	0
84	20240607	172900	887036325	2960	2960	2960	2960	0
85	20240607	172800	887036325	2960	2960	2960	2960	0
86	20240607	172700	887036325	2960	2960	2960	2960	0
87	20240607	172600	887036325	2960	2960	2960	2960	0
88	20240607	172500	887036325	2960	2960	2960	2960	0
89	20240607	172400	887036325	2960	2960	2960	2960	0
90	20240607	172300	887036325	2960	2960	2960	2960	0
91	20240607	172200	887036325	2960	2960	2960	2960	0
92	20240607	172100	887036325	2960	2960	2960	2960	10368
93	20240607	172000	887036325	2960	2960	2960	2960	0
94	20240607	171900	887036325	2960	2960	2960	2960	0
95	20240607	171800	887036325	2960	2960	2960	2960	0
96	20240607	171700	887036325	2960	2960	2960	2960	0
97	20240607	171600	887036325	2960	2960	2960	2960	0
98	20240607	171500	887036325	2960	2960	2960	2960	0
99	20240607	171400	887036325	2960	2960	2960	2960	0
100	20240607	171300	887036325	2960	2960	2960	2960	0
101	20240607	171200	887036325	2960	2960	2960	2960	0
102	20240607	171100	887036325	2960	2960	2960	2960	0
103	20240607	171000	887036325	2960	2960	2960	2960	0
104	20240607	170900	887036325	2960	2960	2960	2960	0
105	20240607	170800	887036325	2960	2960	2960	2960	0
106	20240607	170700	887036325	2960	2960	2960	2960	0
107	20240607	170600	887036325	2960	2960	2960	2960	0
108	20240607	170500	887036325	2960	2960	2960	2960	0
109	20240607	170400	887036325	2960	2960	2960	2960	0
110	20240607	170300	887036325	2960	2960	2960	2960	0
111	20240607	170200	887036325	2960	2960	2960	2960	0
112	20240607	170100	887036325	2960	2960	2960	2960	0
113	20240607	170000	887036325	2960	2960	2960	2960	0
114	20240607	165900	887036325	2960	2960	2960	2960	0
115	20240607	165800	887036325	2960	2960	2960	2960	0
116	20240607	165700	887036325	2960	2960	2960	2960	0
117	20240607	165600	887036325	2960	2960	2960	2960	0
118	20240607	165500	887036325	2960	2960	2960	2960	0
119	20240607	165400	887036325	2960	2960	2960	2960	0
120	20240607	165300	887036325	2960	2960	2960	2960	0
121	20240607	165200	887036325	2960	2960	2960	2960	0
122	20240607	165100	887036325	2960	2960	2960	2960	10368
123	20240607	165000	887036325	2960	2960	2960	2960	0
124	20240607	164900	887036325	2960	2960	2960	2960	0
125	20240607	164800	887036325	2960	2960	2960	2960	0
126	20240607	164700	887036325	2960	2960	2960	2960	0
127	20240607	164600	887036325	2960	2960	2960	2960	0
128	20240607	164500	887036325	2960	2960	2960	2960	0
129	20240607	164400	887036325	2960	2960	2960	2960	0
130	20240607	164300	887036325	2960	2960	2960	2960	0
131	20240607	164200	887036325	2960	2960	2960	2960	0
132	20240607	164100	887036325	2960	2960	2960	2960	0
133	20240607	164000	887036325	2960	2960	2960	2960	0
134	20240607	163900	887036325	2960	2960	2960	2960	0
135	20240607	163800	887036325	2960	2960	2960	2960	0
136	20240607	163700	887036325	2960	2960	2960	2960	0
137	20240607	163600	887036325	2960	2960	2960	2960	0
138	20240607	163500	887036325	2960	2960	2960	2960	0
139	20240607	163400	887036325	2960	2960	2960	2960	0
140	20240607	163300	887036325	2960	2960	2960	2960	0
141	20240607	163200	887036325	2960	2960	2960	2960	0
142	20240607	163100	887036325	2960	2960	2960	2960	0
143	20240607	163000	887036325	2960	2960	2960	2960	0
144	20240607	162900	887036325	2960	2960	2960	2960	0
145	20240607	162800	887036325	2960	2960	2960	2960	0
146	20240607	162700	887036325	2960	2960	2960	2960	0
147	20240607	162600	887036325	2960	2960	2960	2960	0
148	20240607	162500	887036325	2960	2960	2960	2960	0
149	20240607	162400	887036325	2960	2960	2960	2960	0
150	20240607	162300	887036325	2960	2960	2960	2960	0
151	20240607	162200	887036325	2960	2960	2960	2960	0
152	20240607	162100	887036325	2960	2960	2960	2960	10368
153	20240607	162000	887036325	2960	2960	2960	2960	0
154	20240607	161900	887036325	2960	2960	2960	2960	0
155	20240607	161800	887036325	2960	2960	2960	2960	0
156	20240607	161700	887036325	2960	2960	2960	2960	0
157	20240607	161600	887036325	2960	2960	2960	2960	0
158	20240607	161500	887036325	2960	2960	2960	2960	0
159	20240607	161400	887036325	2960	2960	2960	2960	0
160	20240607	161300	887036325	2960	2960	2960	2960	0
161	20240607	161200	887036325	2960	2960	2960	2960	0
162	20240607	161100	887036325	2960	2960	2960	2960	0
163	20240607	161000	887036325	2960	2960	2960	2960	0
164	20240607	160900	887036325	2960	2960	2960	2960	0
165	20240607	160800	887036325	2960	2960	2960	2960	0
166	20240607	160700	887036325	2960	2960	2960	2960	0
167	20240607	160600	887036325	2960	2960	2960	2960	0
168	20240607	160500	887036325	2960	2960	2960	2960	0
169	20240607	160400	887036325	2960	2960	2960	2960	0
170	20240607	160300	887036325	2960	2960	2960	2960	0
171	20240607	160200	887036325	2960	2960	2960	2960	0
172	20240607	160100	887036325	2960	2960	2960	2960	0
173	20240607	160000	887036325	2960	2960	2960	2960	0
174	20240607	155900	887036325	2960	2960	2960	2960	0
175	20240607	155800	887036325	2960	2960	2960	2960	0
176	20240607	155700	887036325	2960	2960	2960	2960	0
177	20240607	155600	887036325	2960	2960	2960	2960	0
178	20240607	155500	887036325	2960	2960	2960	2960	0
179	20240607	155400	887036325	2960	2960	2960	2960	0
180	20240607	155300	887036325	2960	2960	2960	2960	0
181	20240607	155200	887036325	2960	2960	2960	2960	0
182	20240607	155100	887036325	2960	2960	2960	2960	10368
183	20240607	155000	887036325	2960	2960	2960	2960	0
184	20240607	154900	887036325	2960	2960	2960	2960	0
185	20240607	154800	887036325	2960	2960	2960	2960	0
186	20240607	154700	887036325	2960	2960	2960	2960	0
187	20240607	154600	887036325	2960	2960	2960	2960	0
188	20240607	154500	887036325	2960	2960	2960	2960	0
189	20240607	154400	887036325	2960	2960	2960	2960	0
190	20240607	154300	887036325	2960	2960	2960	2960	0
191	20240607	154200	887036325	2960	2960	2960	2960	0
192	20240607	154100	887036325	2960	2960	2960	2960	0
193	20240607	154000	887036325	2960	2960	2960	2960	0
194	20240607	153900	887036325	2960	2960	2960	2960	0
195	20240607	153800	887036325	2960	2960	2960	2960	0
196	20240607	153700	887036325	2960	2960	2960	2960	0
197	20240607	153600	887036325	2960	2960	2960	2960	0
198	20240607	153500	887036325	2960	2960	2960	2960	0
199	20240607	153400	887036325	2960	2960	2960	2960	0
200	20240607	153300	887036325	2960	2960	2960	2960	0
201	20240607	153200	887036325	2960	2960	2960	2960	0
202	20240607	153100	887036325	2960	2960	2960	2960	0
203	20240607	153000	887036325	2960	2960	2960	2960	10368
204	20240607	152900	856347045	2975	2975	2975	2975	0
205	20240607	152800	856347045	2975	2975	2975	2975	0
206	20240607	152700	856347045	2975	2975	2975	2975	0
207	20240607	152600	856347045	2975	2975	2975	2975	0
208	20240607	152500	856347045	2975	2975	2975	2975	0
209	20240607	152400	856347045	2975	2975	2975	2975	0
210	20240607	152300	856347045	2975	2975	2975	2975	0
211	20240607	152200	856347045	2975	2975	2975	2975	0
212	20240607	152100	856347045	2975	2975	2975	2975	0
213	20240607	152000	856347045	2975	2975	2975	2975	0
214	20240607	151900	856347045	2975	2970	2975	2970	37
215	20240607	151800	856237080	2970	2970	2975	2970	182
216	20240607	151700	855696375	2970	2970	2970	2970	0
217	20240607	151600	855696375	2970	2970	2970	2970	5
218	20240607	151500	855681525	2970	2970	2970	2970	48
219	20240607	151400	855538965	2975	2970	2975	2970	10
220	20240607	151300	855509240	2970	2970	2970	2970	124
221	20240607	151200	855140960	2970	2975	2975	2970	11
222	20240607	151100	855108240	2975	2975	2975	2975	1
223	20240607	151000	855105265	2965	2965	2965	2965	56
224	20240607	150900	854939225	2965	2965	2965	2965	0
225	20240607	150800	854939225	2965	2965	2965	2965	0
226	20240607	150700	854939225	2965	2965	2965	2965	635
227	20240607	150600	853056450	2965	2965	2965	2965	0
228	20240607	150500	853056450	2965	2965	2965	2965	0
229	20240607	150400	853056450	2965	2965	2965	2965	0
230	20240607	150300	853056450	2965	2965	2965	2965	324
231	20240607	150200	852095790	2965	2970	2970	2965	186
232	20240607	150100	851544285	2975	2975	2975	2975	0
233	20240607	150000	851544285	2975	2975	2975	2975	0
234	20240607	145900	851544285	2975	2975	2975	2975	0
235	20240607	145800	851544285	2975	2975	2975	2975	500
236	20240607	145700	850056785	2975	2975	2975	2975	1
237	20240607	145600	850053810	2975	2965	2975	2965	339
238	20240607	145500	849048565	2975	2975	2975	2975	5
239	20240607	145400	849033690	2970	2970	2970	2970	0
240	20240607	145300	849033690	2970	2970	2970	2970	0
241	20240607	145200	849033690	2970	2970	2970	2965	2881
242	20240607	145100	840488815	2975	2975	2975	2975	0
243	20240607	145000	840488815	2975	2975	2975	2975	1
244	20240607	144900	840485840	2970	2970	2970	2970	0
245	20240607	144800	840485840	2970	2970	2970	2970	0
246	20240607	144700	840485840	2970	2970	2970	2970	0
247	20240607	144600	840485840	2970	2970	2970	2970	0
248	20240607	144500	840485840	2970	2970	2970	2970	268
249	20240607	144400	839689880	2970	2975	2975	2970	3170
250	20240607	144300	830273775	2975	2975	2975	2975	59
251	20240607	144200	830098250	2975	2975	2975	2975	1046
252	20240607	144100	826986400	2975	2975	2975	2975	0
253	20240607	144000	826986400	2975	2975	2975	2975	0
254	20240607	143900	826986400	2975	2975	2975	2975	3
255	20240607	143800	826977475	2975	2975	2975	2975	85
256	20240607	143700	826724600	2975	2975	2975	2975	156
257	20240607	143600	826260500	2975	2975	2975	2975	0
258	20240607	143500	826260500	2975	2975	2975	2975	17
259	20240607	143400	826209925	2975	2975	2975	2975	200
260	20240607	143300	825614925	2980	2980	2980	2980	24
261	20240607	143200	825543405	2985	2985	2985	2985	0
262	20240607	143100	825543405	2985	2980	2985	2980	169
263	20240607	143000	825038950	2980	2980	2980	2980	0
264	20240607	142900	825038950	2980	2980	2980	2980	2354
265	20240607	142800	818024030	2980	2980	2980	2980	800
266	20240607	142700	815640030	2970	2970	2970	2970	10
267	20240607	142600	815610330	2970	2970	2970	2970	0
268	20240607	142500	815610330	2970	2970	2970	2970	0
269	20240607	142400	815610330	2970	2970	2970	2970	100
270	20240607	142300	815313330	2975	2975	2975	2975	0
271	20240607	142200	815313330	2975	2975	2975	2975	0
272	20240607	142100	815313330	2975	2975	2975	2975	281
273	20240607	142000	814477355	2970	2970	2970	2970	0
274	20240607	141900	814477355	2970	2970	2970	2970	58
275	20240607	141800	814305095	2970	2970	2970	2970	0
276	20240607	141700	814305095	2970	2975	2975	2970	146
277	20240607	141600	813871325	2975	2975	2975	2975	150
278	20240607	141500	813425075	2970	2970	2970	2970	0
279	20240607	141400	813425075	2970	2970	2970	2970	0
280	20240607	141300	813425075	2970	2970	2970	2970	960
281	20240607	141200	810573875	2975	2975	2975	2975	20
282	20240607	141100	810514375	2975	2975	2975	2975	0
283	20240607	141000	810514375	2975	2975	2975	2975	37
284	20240607	140900	810404300	2975	2975	2975	2975	30
285	20240607	140800	810315050	2975	2975	2975	2975	0
286	20240607	140700	810315050	2975	2975	2975	2975	0
287	20240607	140600	810315050	2975	2975	2975	2975	3
288	20240607	140500	810306125	2970	2970	2970	2970	129
289	20240607	140400	809922995	2970	2970	2970	2970	0
290	20240607	140300	809922995	2970	2970	2975	2970	250
291	20240607	140200	809179805	2970	2970	2970	2970	0
292	20240607	140100	809179805	2970	2970	2970	2970	0
293	20240607	140000	809179805	2970	2970	2970	2970	0
294	20240607	135900	809179805	2970	2970	2970	2970	50
295	20240607	135800	809031305	2970	2970	2970	2970	346
296	20240607	135700	808003685	2975	2975	2975	2975	268
297	20240607	135600	807206385	2980	2980	2980	2980	0
298	20240607	135500	807206385	2980	2980	2980	2980	44
299	20240607	135400	807075265	2980	2980	2980	2980	0
300	20240607	135300	807075265	2980	2980	2980	2980	0
301	20240607	135200	807075265	2980	2980	2980	2980	3
302	20240607	135100	807066325	2980	2980	2980	2980	3
303	20240607	135000	807057385	2985	2985	2985	2985	50
304	20240607	134900	806908135	2985	2985	2985	2985	0
305	20240607	134800	806908135	2985	2985	2985	2985	1
306	20240607	134700	806905150	2975	2975	2975	2975	200
307	20240607	134600	806310150	2985	2985	2985	2985	0
308	20240607	134500	806310150	2985	2985	2985	2985	0
309	20240607	134400	806310150	2985	2985	2985	2985	1
310	20240607	134300	806307165	2985	2985	2985	2985	0
311	20240607	134200	806307165	2985	2985	2985	2985	350
312	20240607	134100	805262415	2985	2980	2985	2980	1201
313	20240607	134000	801678415	2980	2975	2980	2975	1526
314	20240607	133900	797131335	2975	2975	2975	2975	2610
315	20240607	133800	789366585	2980	2980	2980	2980	0
316	20240607	133700	789366585	2980	2980	2980	2980	38
317	20240607	133600	789253345	2980	2980	2980	2980	0
318	20240607	133500	789253345	2980	2980	2980	2980	0
319	20240607	133400	789253345	2980	2980	2980	2980	0
320	20240607	133300	789253345	2980	2980	2980	2980	0
321	20240607	133200	789253345	2980	2980	2980	2980	0
322	20240607	133100	789253345	2980	2975	2980	2975	645
323	20240607	133000	787331270	2975	2975	2975	2975	21
324	20240607	132900	787268795	2980	2980	2980	2980	0
325	20240607	132800	787268795	2980	2975	2980	2975	1898
326	20240607	132700	781618445	2975	2975	2975	2975	2000
327	20240607	132600	775668445	2970	2970	2970	2970	0
328	20240607	132500	775668445	2970	2970	2970	2970	0
329	20240607	132400	775668445	2970	2970	2970	2970	0
330	20240607	132300	775668445	2970	2970	2970	2970	1
331	20240607	132200	775665475	2970	2975	2975	2970	2100
332	20240607	132100	769422560	2980	2985	2985	2980	4180
333	20240607	132000	756959080	3000	3000	3000	3000	0
334	20240607	131900	756959080	3000	3000	3000	3000	0
335	20240607	131800	756959080	3000	3000	3000	3000	0
336	20240607	131700	756959080	3000	3000	3000	3000	0
337	20240607	131600	756959080	3000	3000	3000	3000	0
338	20240607	131500	756959080	3000	3000	3000	3000	0
339	20240607	131400	756959080	3000	3000	3000	3000	0
340	20240607	131300	756959080	3000	3000	3000	3000	0
341	20240607	131200	756959080	3000	3000	3000	3000	0
342	20240607	131100	756959080	3000	3000	3000	3000	13
343	20240607	131000	756920080	3000	3000	3000	3000	5
344	20240607	130900	756905080	2985	2985	2985	2985	1
345	20240607	130800	756902095	2985	2985	2985	2985	44
346	20240607	130700	756770755	2985	2985	2985	2985	0
347	20240607	130600	756770755	2985	2985	2985	2985	0
348	20240607	130500	756770755	2985	3000	3000	2985	84
349	20240607	130400	756520000	2985	2990	2990	2985	1902
350	20240607	130300	750838820	2990	2990	2990	2990	0
351	20240607	130200	750838820	2990	2990	2990	2990	323
352	20240607	130100	749873050	2990	2990	2990	2990	0
353	20240607	130000	749873050	2990	2990	2990	2990	0
354	20240607	125900	749873050	2990	2990	2990	2990	1
355	20240607	125800	749870060	2990	2990	2990	2990	0
356	20240607	125700	749870060	2990	2990	2990	2990	0
357	20240607	125600	749870060	2990	2990	2990	2990	0
358	20240607	125500	749870060	2990	2990	2990	2990	100
359	20240607	125400	749571060	2990	2995	2995	2990	202
360	20240607	125300	748966080	2995	2995	2995	2995	0
361	20240607	125200	748966080	2995	2995	2995	2995	0
362	20240607	125100	748966080	2995	2995	2995	2995	100
363	20240607	125000	748666580	2990	2990	2990	2990	0
364	20240607	124900	748666580	2990	2990	2990	2990	0
365	20240607	124800	748666580	2990	2990	2990	2990	0
366	20240607	124700	748666580	2990	2990	2990	2990	0
367	20240607	124600	748666580	2990	2990	2990	2990	0
368	20240607	124500	748666580	2990	2990	2990	2990	2
369	20240607	124400	748660600	2990	2990	2990	2990	0
370	20240607	124300	748660600	2990	2990	2990	2990	0
371	20240607	124200	748660600	2990	2990	2990	2990	0
372	20240607	124100	748660600	2990	2990	2990	2990	4
373	20240607	124000	748648640	3000	3000	3000	3000	0
374	20240607	123900	748648640	3000	3000	3000	3000	0
375	20240607	123800	748648640	3000	3000	3000	3000	3
376	20240607	123700	748639640	2990	2990	2990	2990	35
377	20240607	123600	748534990	2990	2990	2990	2990	0
378	20240607	123500	748534990	2990	2990	2990	2990	2
379	20240607	123400	748529010	2990	2990	2990	2990	0
380	20240607	123300	748529010	2990	2990	2990	2990	0
381	20240607	123200	748529010	2990	2985	2990	2985	244
382	20240607	123100	747800170	2985	3000	3000	2985	86
383	20240607	123000	747542995	3000	3000	3000	3000	0
384	20240607	122900	747542995	3000	3000	3000	3000	0
385	20240607	122800	747542995	3000	3000	3000	3000	58
386	20240607	122700	747368995	3000	2995	3000	2985	3053
387	20240607	122600	738239180	3000	3000	3000	3000	36
388	20240607	122500	738131180	3000	3010	3010	3000	1396
389	20240607	122400	733943000	3010	3010	3010	3010	10
390	20240607	122300	733912900	3010	3010	3010	3010	10
391	20240607	122200	733882800	3010	3010	3010	3010	0
392	20240607	122100	733882800	3010	3010	3010	3010	0
393	20240607	122000	733882800	3010	3010	3010	3010	0
394	20240607	121900	733882800	3010	3010	3010	3010	1
395	20240607	121800	733879790	3010	3010	3010	3010	0
396	20240607	121700	733879790	3010	3010	3010	3010	0
397	20240607	121600	733879790	3010	3010	3010	3010	1
398	20240607	121500	733876780	3015	3015	3015	3015	0
399	20240607	121400	733876780	3015	3015	3015	3015	0
400	20240607	121300	733876780	3015	3015	3015	3015	0
401	20240607	121200	733876780	3015	3000	3015	3000	273
402	20240607	121100	733057765	3010	3010	3010	3010	0
403	20240607	121000	733057765	3010	3010	3010	3010	0
404	20240607	120900	733057765	3010	3010	3010	3010	0
405	20240607	120800	733057765	3010	3010	3010	3010	0
406	20240607	120700	733057765	3010	3010	3010	3010	0
407	20240607	120600	733057765	3010	3010	3010	3010	0
408	20240607	120500	733057765	3010	3010	3010	3010	0
409	20240607	120400	733057765	3010	3010	3010	3010	0
410	20240607	120300	733057765	3010	3010	3010	3010	0
411	20240607	120200	733057765	3010	3010	3010	3010	0
412	20240607	120100	733057765	3010	3010	3010	3010	50
413	20240607	120000	732907265	3010	3005	3010	3005	1378
414	20240607	115900	728765040	3010	3010	3010	3010	0
415	20240607	115800	728765040	3010	3010	3010	3010	0
416	20240607	115700	728765040	3010	3010	3010	3010	0
417	20240607	115600	728765040	3010	3005	3010	2990	2302
418	20240607	115500	721873215	3005	3005	3005	3005	0
419	20240607	115400	721873215	3005	3005	3005	3005	0
420	20240607	115300	721873215	3005	3015	3015	3005	195
421	20240607	115200	721286980	3015	3015	3015	3015	0
422	20240607	115100	721286980	3015	3015	3015	3015	0
423	20240607	115000	721286980	3015	3015	3015	3015	33
424	20240607	114900	721187485	3005	3005	3005	3005	50
425	20240607	114800	721037235	3005	3005	3005	3005	5
426	20240607	114700	721022210	3015	3015	3015	3015	0
427	20240607	114600	721022210	3015	3015	3015	3015	600
428	20240607	114500	719213210	3015	3015	3015	3015	0
429	20240607	114400	719213210	3015	3015	3015	3015	0
430	20240607	114300	719213210	3015	3015	3015	3015	0
431	20240607	114200	719213210	3015	3015	3015	3015	10
432	20240607	114100	719183060	3015	3015	3015	3015	10
433	20240607	114000	719152910	3005	3005	3005	3005	600
434	20240607	113900	717349910	3005	3005	3005	3005	30
435	20240607	113800	717259760	3005	3005	3005	3005	0
436	20240607	113700	717259760	3005	3005	3005	3005	49
437	20240607	113600	717112515	3005	3005	3005	3005	3
438	20240607	113500	717103500	3005	3005	3005	3005	347
439	20240607	113400	716060765	3005	3005	3005	3005	0
440	20240607	113300	716060765	3005	3005	3005	3005	0
441	20240607	113200	716060765	3005	3005	3005	3005	1000
442	20240607	113100	713055765	3015	3015	3015	3015	0
443	20240607	113000	713055765	3015	3025	3025	3015	320
444	20240607	112900	712090955	3025	3025	3025	3025	0
445	20240607	112800	712090955	3025	3025	3025	3025	8
446	20240607	112700	712066755	3025	3025	3025	3025	103
447	20240607	112600	711755180	3025	3010	3025	3000	2230
448	20240607	112500	705051870	3010	3010	3010	3010	1
449	20240607	112400	705048860	3015	3030	3030	3015	505
450	20240607	112300	703525660	3025	3025	3025	3025	0
451	20240607	112200	703525660	3025	3025	3030	3020	1591
452	20240607	112100	698720590	3020	3020	3020	3020	0
453	20240607	112000	698720590	3020	3040	3040	3020	140
454	20240607	111900	698297770	3040	3020	3040	3020	37
455	20240607	111800	698185950	3020	3020	3020	3020	10
456	20240607	111700	698155750	3020	3020	3020	3020	62
457	20240607	111600	697968510	3050	3050	3050	3050	1
458	20240607	111500	697965460	3050	3020	3050	3020	5892
459	20240607	111400	680054860	3015	3010	3015	3010	693
460	20240607	111300	677967445	3005	3005	3005	3005	107
461	20240607	111200	677645910	3005	2995	3005	2995	585
462	20240607	111100	675888655	2995	3005	3005	2995	1085
463	20240607	111000	672638080	3000	3000	3000	3000	1
464	20240607	110900	672635080	3000	3000	3000	3000	4
465	20240607	110800	672623080	3000	3000	3000	3000	0
466	20240607	110700	672623080	3000	3000	3000	3000	25
467	20240607	110600	672548080	3005	3005	3005	3005	16
468	20240607	110500	672500000	2995	2995	2995	2995	804
469	20240607	110400	670092020	3005	3005	3005	3005	11
470	20240607	110300	670058965	3005	3005	3005	3005	100
471	20240607	110200	669758465	3005	3005	3005	3005	100
472	20240607	110100	669457965	3005	2995	3005	2995	2583
473	20240607	110000	661721780	2995	3005	3005	2995	386
474	20240607	105900	660565640	2990	2990	2990	2990	0
475	20240607	105800	660565640	2990	2990	2990	2990	1
476	20240607	105700	660562650	2985	3010	3010	2985	475
477	20240607	105600	659140875	2985	3010	3010	2985	520
478	20240607	105500	657583135	3010	3000	3010	3000	110
479	20240607	105400	657253035	3010	3010	3010	3010	32
480	20240607	105300	657156715	3010	3010	3010	3010	101
481	20240607	105200	656852705	3010	2995	3010	2995	1100
482	20240607	105100	653552695	2985	2985	2985	2985	10
483	20240607	105000	653522845	2985	2980	2985	2975	368
484	20240607	104900	652426735	2975	2975	2975	2975	26
485	20240607	104800	652349385	2975	2975	2975	2975	911
486	20240607	104700	649639160	2975	2975	2975	2975	204
487	20240607	104600	649032260	2975	2975	2975	2975	1188
488	20240607	104500	645497960	2980	2985	2985	2980	102
489	20240607	104400	645193500	2970	2975	2975	2970	511
490	20240607	104300	643673330	2975	2975	2975	2975	0
491	20240607	104200	643673330	2975	2975	2975	2975	150
492	20240607	104100	643227080	2975	2970	2975	2970	68
493	20240607	104000	643024920	2970	2965	2970	2965	159
494	20240607	103900	642552695	2965	2965	2970	2965	872
495	20240607	103800	639963620	2965	2960	2965	2960	671
496	20240607	103700	637975510	2965	2970	2970	2965	6500
497	20240607	103600	618692990	2970	2970	2990	2970	1481
498	20240607	103500	614294400	2970	2975	2990	2970	2070
499	20240607	103400	608136890	2975	2980	2980	2975	653
500	20240607	103300	606192000	2980	2985	2985	2980	2982
501	20240607	103200	597302300	2985	2990	2990	2985	1876
502	20240607	103100	591702340	2990	2990	2990	2985	3229
503	20240607	103000	582055330	3005	3010	3010	2995	1703
504	20240607	102900	576945640	3010	3020	3020	3010	1422
505	20240607	102800	572663310	3020	3020	3020	3020	0
506	20240607	102700	572663310	3020	3020	3020	3020	5
507	20240607	102600	572648210	3020	3020	3020	3020	95
508	20240607	102500	572361310	3010	3005	3010	3005	1290
509	20240607	102400	568482455	3005	3010	3010	3000	1317
510	20240607	102300	564527105	3010	3010	3010	3010	0
511	20240607	102200	564527105	3010	3005	3010	3005	197
512	20240607	102100	563935115	3010	3010	3010	3000	778
513	20240607	102000	561595025	3010	3000	3010	3000	4003
514	20240607	101900	549586000	3000	3000	3000	3000	150
515	20240607	101800	549136000	3000	3000	3000	3000	570
516	20240607	101700	547426000	2995	2995	2995	2995	0
517	20240607	101600	547426000	2995	2995	2995	2995	432
518	20240607	101500	546132160	2990	2990	2995	2985	1724
519	20240607	101400	540977980	2995	3010	3010	2985	35786
520	20240607	101300	433520250	3025	3015	3025	3010	7034
521	20240607	101200	412333965	3030	3030	3030	3015	6242
522	20240607	101100	393463590	3025	3040	3040	3025	3124
523	20240607	101000	384002195	3035	3050	3050	3035	4317
524	20240607	100900	370850600	3035	3055	3055	3035	812
525	20240607	100800	368384985	3055	3045	3055	3040	38
526	20240607	100700	368269360	3045	3045	3045	3045	0
527	20240607	100600	368269360	3045	3045	3045	3045	100
528	20240607	100500	367964860	3055	3055	3055	3055	304
529	20240607	100400	367036140	3040	3045	3045	3040	4513
530	20240607	100300	353315850	3045	3050	3050	3045	2027
531	20240607	100200	347138500	3055	3050	3055	3050	98
532	20240607	100100	346839590	3055	3055	3055	3055	1455
533	20240607	100000	342394565	3055	3060	3060	3055	493
534	20240607	095900	340886770	3060	3060	3060	3055	1995
535	20240607	095800	334782160	3055	3055	3060	3055	1992
536	20240607	095700	328696425	3055	3060	3060	3055	1235
537	20240607	095600	324922685	3055	3040	3060	3040	7370
538	20240607	095500	302416615	3050	3045	3050	3045	5003
539	20240607	095400	287176580	3045	3045	3045	3040	3123
540	20240607	095300	277677730	3050	3050	3050	3045	548
541	20240607	095200	276007385	3050	3045	3050	3045	333
542	20240607	095100	274991765	3045	3045	3045	3045	149
543	20240607	095000	274538060	3045	3040	3045	3040	127
544	20240607	094900	274151850	3050	3050	3050	3050	0
545	20240607	094800	274151850	3050	3045	3050	3045	15
546	20240607	094700	274106145	3050	3045	3050	3045	208
547	20240607	094600	273472345	3035	3035	3040	3035	502
548	20240607	094500	271947275	3035	3035	3035	3035	0
549	20240607	094400	271947275	3035	3045	3045	3035	225
550	20240607	094300	271262300	3045	3045	3045	3045	83
551	20240607	094200	271009565	3045	3035	3045	3030	900
552	20240607	094100	268273020	3035	3035	3035	3035	417
553	20240607	094000	267007425	3045	3045	3045	3045	500
554	20240607	093900	265484925	3045	3045	3045	3045	500
555	20240607	093800	263962425	3045	3045	3045	3045	0
556	20240607	093700	263962425	3045	3035	3045	3035	1001
557	20240607	093600	260924380	3040	3035	3040	3035	443
558	20240607	093500	259578375	3045	3045	3045	3045	23
559	20240607	093400	259508340	3045	3040	3045	3035	2244
560	20240607	093300	252681660	3035	3035	3035	3035	1274
561	20240607	093200	248815070	3030	3030	3035	3030	572
562	20240607	093100	247081805	3030	3030	3030	3030	3205
563	20240607	093000	237370655	3030	3030	3030	3030	0
564	20240607	092900	237370655	3030	3030	3030	3030	200
565	20240607	092800	236764655	3030	3035	3040	3030	1693
566	20240607	092700	231634310	3030	3030	3040	3030	1359
567	20240607	092600	227515900	3030	3035	3040	3030	157
568	20240607	092500	227039495	3030	3035	3035	3030	2412
569	20240607	092400	219719350	3035	3035	3035	3035	1664
570	20240607	092300	214669110	3040	3040	3040	3040	1000
571	20240607	092200	211629110	3040	3040	3040	3040	573
572	20240607	092100	209887190	3040	3045	3045	3040	200
573	20240607	092000	209278690	3045	3040	3045	3040	937
574	20240607	091900	206425540	3045	3045	3045	3045	1538
575	20240607	091800	201742330	3045	3040	3045	3040	629
576	20240607	091700	199829530	3040	3040	3045	3040	1424
577	20240607	091600	195500565	3040	3040	3040	3035	1566
578	20240607	091500	190741900	3045	3050	3050	3045	3382
579	20240607	091400	180443000	3050	3050	3050	3050	2
580	20240607	091300	180436900	3050	3035	3050	3035	2526
581	20240607	091200	172767490	3035	3050	3050	3035	5615
582	20240607	091100	155699730	3050	3050	3050	3035	1015
583	20240607	091000	152603995	3050	3035	3050	3035	1335
584	20240607	090900	148542870	3035	3045	3045	3035	447
585	20240607	090800	147185925	3035	3040	3040	3030	222
586	20240607	090700	146511720	3030	3035	3035	3030	601
587	20240607	090600	144688600	3030	3035	3040	3025	3594
588	20240607	090500	133782925	3035	3045	3045	3035	1684
589	20240607	090400	128663405	3060	3040	3060	3040	1378
590	20240607	090300	124464265	3060	3030	3060	3025	3334
591	20240607	090200	114317945	3025	3030	3040	3025	4287
592	20240607	090100	101333750	3030	3045	3045	3030	5884
593	20240607	090000	83478330	3040	3070	3070	3030	27298