KissMeData/018880/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	190400	8513489015	4985	4985	4985	4985	78032
3	20240620	190300	8513489015	4985	4985	4985	4985	0
4	20240620	190200	8513489015	4985	4985	4985	4985	0
5	20240620	190100	8513489015	4985	4985	4985	4985	0
6	20240620	190000	8513489015	4985	4985	4985	4985	0
7	20240620	185900	8513489015	4985	4985	4985	4985	0
8	20240620	185800	8513489015	4985	4985	4985	4985	0
9	20240620	185700	8513489015	4985	4985	4985	4985	0
10	20240620	185600	8513489015	4985	4985	4985	4985	0
11	20240620	185500	8513489015	4985	4985	4985	4985	0
12	20240620	185400	8513489015	4985	4985	4985	4985	0
13	20240620	185300	8513489015	4985	4985	4985	4985	0
14	20240620	185200	8513489015	4985	4985	4985	4985	0
15	20240620	185100	8513489015	4985	4985	4985	4985	0
16	20240620	185000	8513489015	4985	4985	4985	4985	0
17	20240620	184900	8513489015	4985	4985	4985	4985	0
18	20240620	184800	8513489015	4985	4985	4985	4985	0
19	20240620	184700	8513489015	4985	4985	4985	4985	0
20	20240620	184600	8513489015	4985	4985	4985	4985	0
21	20240620	184500	8513489015	4985	4985	4985	4985	0
22	20240620	184400	8513489015	4985	4985	4985	4985	0
23	20240620	184300	8513489015	4985	4985	4985	4985	0
24	20240620	184200	8513489015	4985	4985	4985	4985	0
25	20240620	184100	8513489015	4985	4985	4985	4985	0
26	20240620	184000	8513489015	4985	4985	4985	4985	0
27	20240620	183900	8513489015	4985	4985	4985	4985	0
28	20240620	183800	8513489015	4985	4985	4985	4985	0
29	20240620	183700	8513489015	4985	4985	4985	4985	0
30	20240620	183600	8513489015	4985	4985	4985	4985	0
31	20240620	183500	8513489015	4985	4985	4985	4985	0
32	20240620	183400	8513489015	4985	4985	4985	4985	78032
33	20240620	183300	8513489015	4985	4985	4985	4985	0
34	20240620	183200	8513489015	4985	4985	4985	4985	0
35	20240620	183100	8513489015	4985	4985	4985	4985	0
36	20240620	183000	8513489015	4985	4985	4985	4985	0
37	20240620	182900	8513489015	4985	4985	4985	4985	0
38	20240620	182800	8513489015	4985	4985	4985	4985	0
39	20240620	182700	8513489015	4985	4985	4985	4985	0
40	20240620	182600	8513489015	4985	4985	4985	4985	0
41	20240620	182500	8513489015	4985	4985	4985	4985	0
42	20240620	182400	8513489015	4985	4985	4985	4985	0
43	20240620	182300	8513489015	4985	4985	4985	4985	0
44	20240620	182200	8513489015	4985	4985	4985	4985	0
45	20240620	182100	8513489015	4985	4985	4985	4985	0
46	20240620	182000	8513489015	4985	4985	4985	4985	0
47	20240620	181900	8513489015	4985	4985	4985	4985	0
48	20240620	181800	8513489015	4985	4985	4985	4985	0
49	20240620	181700	8513489015	4985	4985	4985	4985	0
50	20240620	181600	8513489015	4985	4985	4985	4985	0
51	20240620	181500	8513489015	4985	4985	4985	4985	0
52	20240620	181400	8513489015	4985	4985	4985	4985	0
53	20240620	181300	8513489015	4985	4985	4985	4985	0
54	20240620	181200	8513489015	4985	4985	4985	4985	0
55	20240620	181100	8513489015	4985	4985	4985	4985	0
56	20240620	181000	8513489015	4985	4985	4985	4985	0
57	20240620	180900	8513489015	4985	4985	4985	4985	0
58	20240620	180800	8513489015	4985	4985	4985	4985	0
59	20240620	180700	8513489015	4985	4985	4985	4985	0
60	20240620	180600	8513489015	4985	4985	4985	4985	0
61	20240620	180500	8513489015	4985	4985	4985	4985	0
62	20240620	180400	8513489015	4985	4985	4985	4985	78032
63	20240620	180300	8513489015	4985	4985	4985	4985	0
64	20240620	180200	8513489015	4985	4985	4985	4985	0
65	20240620	180100	8513489015	4985	4985	4985	4985	0
66	20240620	180000	8513489015	4985	4985	4985	4985	0
67	20240620	175900	8513489015	4985	4985	4985	4985	0
68	20240620	175800	8513489015	4985	4985	4985	4985	0
69	20240620	175700	8513489015	4985	4985	4985	4985	0
70	20240620	175600	8513489015	4985	4985	4985	4985	0
71	20240620	175500	8513489015	4985	4985	4985	4985	0
72	20240620	175400	8513489015	4985	4985	4985	4985	0
73	20240620	175300	8513489015	4985	4985	4985	4985	0
74	20240620	175200	8513489015	4985	4985	4985	4985	0
75	20240620	175100	8513489015	4985	4985	4985	4985	0
76	20240620	175000	8513489015	4985	4985	4985	4985	0
77	20240620	174900	8513489015	4985	4985	4985	4985	0
78	20240620	174800	8513489015	4985	4985	4985	4985	0
79	20240620	174700	8513489015	4985	4985	4985	4985	0
80	20240620	174600	8513489015	4985	4985	4985	4985	0
81	20240620	174500	8513489015	4985	4985	4985	4985	0
82	20240620	174400	8513489015	4985	4985	4985	4985	0
83	20240620	174300	8513489015	4985	4985	4985	4985	0
84	20240620	174200	8513489015	4985	4985	4985	4985	0
85	20240620	174100	8513489015	4985	4985	4985	4985	0
86	20240620	174000	8513489015	4985	4985	4985	4985	0
87	20240620	173900	8513489015	4985	4985	4985	4985	0
88	20240620	173800	8513489015	4985	4985	4985	4985	0
89	20240620	173700	8513489015	4985	4985	4985	4985	0
90	20240620	173600	8513489015	4985	4985	4985	4985	0
91	20240620	173500	8513489015	4985	4985	4985	4985	0
92	20240620	173400	8513489015	4985	4985	4985	4985	78032
93	20240620	173300	8513489015	4985	4985	4985	4985	0
94	20240620	173200	8513489015	4985	4985	4985	4985	0
95	20240620	173100	8513489015	4985	4985	4985	4985	0
96	20240620	173000	8513489015	4985	4985	4985	4985	0
97	20240620	172900	8513489015	4985	4985	4985	4985	0
98	20240620	172800	8513489015	4985	4985	4985	4985	0
99	20240620	172700	8513489015	4985	4985	4985	4985	0
100	20240620	172600	8513489015	4985	4985	4985	4985	0
101	20240620	172500	8513489015	4985	4985	4985	4985	0
102	20240620	172400	8513489015	4985	4985	4985	4985	0
103	20240620	172300	8513489015	4985	4985	4985	4985	0
104	20240620	172200	8513489015	4985	4985	4985	4985	0
105	20240620	172100	8513489015	4985	4985	4985	4985	0
106	20240620	172000	8513489015	4985	4985	4985	4985	0
107	20240620	171900	8513489015	4985	4985	4985	4985	0
108	20240620	171800	8513489015	4985	4985	4985	4985	0
109	20240620	171700	8513489015	4985	4985	4985	4985	0
110	20240620	171600	8513489015	4985	4985	4985	4985	0
111	20240620	171500	8513489015	4985	4985	4985	4985	0
112	20240620	171400	8513489015	4985	4985	4985	4985	0
113	20240620	171300	8513489015	4985	4985	4985	4985	0
114	20240620	171200	8513489015	4985	4985	4985	4985	0
115	20240620	171100	8513489015	4985	4985	4985	4985	0
116	20240620	171000	8513489015	4985	4985	4985	4985	0
117	20240620	170900	8513489015	4985	4985	4985	4985	0
118	20240620	170800	8513489015	4985	4985	4985	4985	0
119	20240620	170700	8513489015	4985	4985	4985	4985	0
120	20240620	170600	8513489015	4985	4985	4985	4985	0
121	20240620	170500	8513489015	4985	4985	4985	4985	0
122	20240620	170400	8513489015	4985	4985	4985	4985	78032
123	20240620	170300	8513489015	4985	4985	4985	4985	0
124	20240620	170200	8513489015	4985	4985	4985	4985	0
125	20240620	170100	8513489015	4985	4985	4985	4985	0
126	20240620	170000	8513489015	4985	4985	4985	4985	0
127	20240620	165900	8513489015	4985	4985	4985	4985	0
128	20240620	165800	8513489015	4985	4985	4985	4985	0
129	20240620	165700	8513489015	4985	4985	4985	4985	0
130	20240620	165600	8513489015	4985	4985	4985	4985	0
131	20240620	165500	8513489015	4985	4985	4985	4985	0
132	20240620	165400	8513489015	4985	4985	4985	4985	0
133	20240620	165300	8513489015	4985	4985	4985	4985	0
134	20240620	165200	8513489015	4985	4985	4985	4985	0
135	20240620	165100	8513489015	4985	4985	4985	4985	0
136	20240620	165000	8513489015	4985	4985	4985	4985	0
137	20240620	164900	8513489015	4985	4985	4985	4985	0
138	20240620	164800	8513489015	4985	4985	4985	4985	0
139	20240620	164700	8513489015	4985	4985	4985	4985	0
140	20240620	164600	8513489015	4985	4985	4985	4985	0
141	20240620	164500	8513489015	4985	4985	4985	4985	0
142	20240620	164400	8513489015	4985	4985	4985	4985	0
143	20240620	164300	8513489015	4985	4985	4985	4985	0
144	20240620	164200	8513489015	4985	4985	4985	4985	0
145	20240620	164100	8513489015	4985	4985	4985	4985	0
146	20240620	164000	8513489015	4985	4985	4985	4985	0
147	20240620	163900	8513489015	4985	4985	4985	4985	0
148	20240620	163800	8513489015	4985	4985	4985	4985	0
149	20240620	163700	8513489015	4985	4985	4985	4985	0
150	20240620	163600	8513489015	4985	4985	4985	4985	0
151	20240620	163500	8513489015	4985	4985	4985	4985	0
152	20240620	163400	8513489015	4985	4985	4985	4985	78032
153	20240620	163300	8513489015	4985	4985	4985	4985	0
154	20240620	163200	8513489015	4985	4985	4985	4985	0
155	20240620	163100	8513489015	4985	4985	4985	4985	0
156	20240620	163000	8513489015	4985	4985	4985	4985	0
157	20240620	162900	8513489015	4985	4985	4985	4985	0
158	20240620	162800	8513489015	4985	4985	4985	4985	0
159	20240620	162700	8513489015	4985	4985	4985	4985	0
160	20240620	162600	8513489015	4985	4985	4985	4985	0
161	20240620	162500	8513489015	4985	4985	4985	4985	0
162	20240620	162400	8513489015	4985	4985	4985	4985	0
163	20240620	162300	8513489015	4985	4985	4985	4985	0
164	20240620	162200	8513489015	4985	4985	4985	4985	0
165	20240620	162100	8513489015	4985	4985	4985	4985	0
166	20240620	162000	8513489015	4985	4985	4985	4985	0
167	20240620	161900	8513489015	4985	4985	4985	4985	0
168	20240620	161800	8513489015	4985	4985	4985	4985	0
169	20240620	161700	8513489015	4985	4985	4985	4985	0
170	20240620	161600	8513489015	4985	4985	4985	4985	0
171	20240620	161500	8513489015	4985	4985	4985	4985	0
172	20240620	161400	8513489015	4985	4985	4985	4985	0
173	20240620	161300	8513489015	4985	4985	4985	4985	0
174	20240620	161200	8513489015	4985	4985	4985	4985	0
175	20240620	161100	8513489015	4985	4985	4985	4985	0
176	20240620	161000	8513489015	4985	4985	4985	4985	0
177	20240620	160900	8513489015	4985	4985	4985	4985	0
178	20240620	160800	8513489015	4985	4985	4985	4985	0
179	20240620	160700	8513489015	4985	4985	4985	4985	0
180	20240620	160600	8513489015	4985	4985	4985	4985	0
181	20240620	160500	8513489015	4985	4985	4985	4985	0
182	20240620	160400	8513489015	4985	4985	4985	4985	78032
183	20240620	160300	8513489015	4985	4985	4985	4985	0
184	20240620	160200	8513489015	4985	4985	4985	4985	0
185	20240620	160100	8513489015	4985	4985	4985	4985	0
186	20240620	160000	8513489015	4985	4985	4985	4985	0
187	20240620	155900	8513489015	4985	4985	4985	4985	0
188	20240620	155800	8513489015	4985	4985	4985	4985	0
189	20240620	155700	8513489015	4985	4985	4985	4985	0
190	20240620	155600	8513489015	4985	4985	4985	4985	0
191	20240620	155500	8513489015	4985	4985	4985	4985	0
192	20240620	155400	8513489015	4985	4985	4985	4985	0
193	20240620	155300	8513489015	4985	4985	4985	4985	0
194	20240620	155200	8513489015	4985	4985	4985	4985	0
195	20240620	155100	8513489015	4985	4985	4985	4985	0
196	20240620	155000	8513489015	4985	4985	4985	4985	0
197	20240620	154900	8513489015	4985	4985	4985	4985	0
198	20240620	154800	8513489015	4985	4985	4985	4985	0
199	20240620	154700	8513489015	4985	4985	4985	4985	0
200	20240620	154600	8513489015	4985	4985	4985	4985	0
201	20240620	154500	8513489015	4985	4985	4985	4985	0
202	20240620	154400	8513489015	4985	4985	4985	4985	0
203	20240620	154300	8513489015	4985	4985	4985	4985	0
204	20240620	154200	8513489015	4985	4985	4985	4985	0
205	20240620	154100	8513489015	4985	4985	4985	4985	0
206	20240620	154000	8513489015	4985	4985	4985	4985	0
207	20240620	153900	8513489015	4985	4985	4985	4985	0
208	20240620	153800	8513489015	4985	4985	4985	4985	0
209	20240620	153700	8513489015	4985	4985	4985	4985	0
210	20240620	153600	8513489015	4985	4985	4985	4985	0
211	20240620	153500	8513489015	4985	4985	4985	4985	0
212	20240620	153400	8513489015	4985	4985	4985	4985	78032
213	20240620	153300	8513489015	4985	4985	4985	4985	0
214	20240620	153200	8513489015	4985	4985	4985	4985	0
215	20240620	153100	8513489015	4985	4985	4985	4985	0
216	20240620	153000	8513489015	4985	4985	4985	4985	78032
217	20240620	152900	8124499495	4985	4985	4985	4985	0
218	20240620	152800	8124499495	4985	4985	4985	4985	0
219	20240620	152700	8124499495	4985	4985	4985	4985	0
220	20240620	152600	8124499495	4985	4985	4985	4985	0
221	20240620	152500	8124499495	4985	4985	4985	4985	0
222	20240620	152400	8124499495	4985	4985	4985	4985	0
223	20240620	152300	8124499495	4985	4985	4985	4985	0
224	20240620	152200	8124499495	4985	4985	4985	4985	0
225	20240620	152100	8124499495	4985	4985	4985	4985	0
226	20240620	152000	8124499495	4985	4985	4985	4985	0
227	20240620	151900	8124499495	4985	4985	4990	4980	19941
228	20240620	151800	8025086405	4990	4990	4990	4985	3879
229	20240620	151700	8005747035	4990	4990	4995	4985	2231
230	20240620	151600	7994620930	4990	4985	4990	4985	7418
231	20240620	151500	7957610615	4990	4985	4990	4985	2163
232	20240620	151400	7946824555	4990	4985	4990	4985	4734
233	20240620	151300	7923204085	4990	4985	4990	4985	3007
234	20240620	151200	7908207705	4985	4985	4990	4985	1623
235	20240620	151100	7900113680	4985	4985	4990	4980	11534
236	20240620	151000	7842615430	4985	4985	4990	4985	5888
237	20240620	150900	7813257055	4985	4985	4990	4985	3546
238	20240620	150800	7795569495	4990	4985	4990	4985	3451
239	20240620	150700	7778361040	4990	4990	4995	4985	31868
240	20240620	150600	7619381805	4990	4990	4995	4990	3541
241	20240620	150500	7601708710	4990	4990	4995	4990	2252
242	20240620	150400	7590463525	4990	4990	4995	4990	2307
243	20240620	150300	7578948035	4990	4990	4995	4990	4084
244	20240620	150200	7558565160	4995	4995	4995	4990	1388
245	20240620	150100	7551634080	4990	4990	4995	4985	4712
246	20240620	150000	7528112450	4990	4990	4990	4985	2681
247	20240620	145900	7514734955	4985	4990	4990	4985	4582
248	20240620	145800	7491875860	4985	4990	4990	4985	2003
249	20240620	145700	7481883365	4985	4990	4990	4985	683
250	20240620	145600	7478475535	4990	4990	4995	4985	8306
251	20240620	145500	7437028750	4985	4990	4990	4985	1780
252	20240620	145400	7428148415	4990	4990	4990	4985	1573
253	20240620	145300	7420301615	4990	4995	4995	4985	3636
254	20240620	145200	7402158560	4990	4990	4995	4990	1135
255	20240620	145100	7396491995	4990	4990	4995	4990	3152
256	20240620	145000	7380760415	4995	4990	4995	4985	8224
257	20240620	144900	7339722575	4985	4990	4990	4985	2062
258	20240620	144800	7329433890	4985	4990	4990	4985	1831
259	20240620	144700	7320301600	4990	4985	4995	4985	8492
260	20240620	144600	7277926265	4985	4990	4990	4985	1577
261	20240620	144500	7270062080	4985	5000	5000	4985	40926
262	20240620	144400	7065895320	5000	4995	5000	4990	1218
263	20240620	144300	7059810955	4995	4990	4995	4990	646
264	20240620	144200	7056584840	4995	4995	5000	4990	1887
265	20240620	144100	7047159325	4990	4990	5000	4990	2964
266	20240620	144000	7032359890	4995	4995	5000	4990	2160
267	20240620	143900	7021570170	4990	4995	4995	4990	739
268	20240620	143800	7017879120	4990	4995	4995	4990	1310
269	20240620	143700	7011337685	4995	4990	4995	4990	592
270	20240620	143600	7008381045	4990	4995	5000	4990	1164
271	20240620	143500	7002567000	5000	4995	5000	4990	2221
272	20240620	143400	6991468235	4995	4995	4995	4990	6653
273	20240620	143300	6958253085	4995	4995	5000	4990	9943
274	20240620	143200	6908586035	5000	5000	5000	4995	746
275	20240620	143100	6904856395	5000	5000	5000	4995	4304
276	20240620	143000	6883348830	4995	5000	5000	4995	3989
277	20240620	142900	6863417380	5000	4995	5000	4995	662
278	20240620	142800	6860107655	5000	5000	5000	4995	1496
279	20240620	142700	6852631050	5000	5000	5000	4995	758
280	20240620	142600	6848841705	5000	5010	5010	4995	1705
281	20240620	142500	6840321240	5010	5010	5010	5000	2919
282	20240620	142400	6825721190	5010	5000	5010	5000	840
283	20240620	142300	6821520870	4995	5000	5000	4995	962
284	20240620	142200	6816712975	4995	5000	5000	4995	5672
285	20240620	142100	6788374420	5000	5000	5000	4995	540
286	20240620	142000	6785674680	5000	4995	5000	4995	240
287	20240620	141900	6784475475	4995	5010	5010	4995	21820
288	20240620	141800	6675407545	5010	5010	5010	5000	847
289	20240620	141700	6671164185	5010	5000	5010	5000	946
290	20240620	141600	6666425345	5010	5010	5010	5000	1033
291	20240620	141500	6661251645	5010	5010	5010	5000	1031
292	20240620	141400	6656091615	5000	5000	5010	5000	2885
293	20240620	141300	6641660835	5000	5010	5010	5000	937
294	20240620	141200	6636966505	5000	5010	5010	5000	1044
295	20240620	141100	6631741215	5010	5010	5010	5000	572
296	20240620	141000	6628876255	5000	5000	5010	5000	633
297	20240620	140900	6625706445	5010	5010	5010	5000	884
298	20240620	140800	6621279265	5010	5000	5010	5000	1202
299	20240620	140700	6615263815	5000	5010	5010	5000	616
300	20240620	140600	6612177935	5000	5000	5010	4995	1124
301	20240620	140500	6606557725	5010	4995	5010	4995	2535
302	20240620	140400	6593882695	4995	5000	5000	4995	3256
303	20240620	140300	6577603140	5000	5000	5000	4995	993
304	20240620	140200	6572638435	4995	4995	5000	4995	138
305	20240620	140100	6571948660	5000	4995	5000	4995	608
306	20240620	140000	6568908985	4995	5000	5000	4995	1775
307	20240620	135900	6560040335	4995	5000	5000	4995	761
308	20240620	135800	6556236045	4995	5000	5000	4995	2189
309	20240620	135700	6545292755	5000	5000	5000	4995	532
310	20240620	135600	6542632970	5000	5000	5000	4995	1523
311	20240620	135500	6535019955	5000	5000	5000	4990	1832
312	20240620	135400	6525865430	4995	4990	5000	4990	873
313	20240620	135300	6521506000	4990	4995	4995	4990	2193
314	20240620	135200	6510553240	4990	4990	4995	4990	2181
315	20240620	135100	6499662290	4995	4990	4995	4990	670
316	20240620	135000	6496315950	4995	4995	4995	4990	1844
317	20240620	134900	6487106590	4995	4995	4995	4990	1436
318	20240620	134800	6479936455	4995	5000	5000	4990	4020
319	20240620	134700	6459855210	5010	4995	5010	4995	3264
320	20240620	134600	6443534865	5000	5000	5000	4995	2991
321	20240620	134500	6428592540	4995	4995	5000	4995	1246
322	20240620	134400	6422363395	4995	4995	5000	4990	623
323	20240620	134300	6419251685	4990	4995	5000	4990	1111
324	20240620	134200	6413704025	4995	4995	4995	4990	1921
325	20240620	134100	6404109660	4995	4995	4995	4990	984
326	20240620	134000	6399196300	4995	5000	5000	4990	6224
327	20240620	133900	6368108755	5000	4995	5000	4985	2718
328	20240620	133800	6354523265	4985	4985	4995	4985	11696
329	20240620	133700	6296149790	4990	4985	4990	4985	1385
330	20240620	133600	6289239970	4985	4990	4990	4985	526
331	20240620	133500	6286615435	4985	4990	4995	4985	1125
332	20240620	133400	6280999680	4990	4990	4995	4985	658
333	20240620	133300	6277714750	4985	4985	4995	4985	6228
334	20240620	133200	6246647655	4985	4985	4990	4985	707
335	20240620	133100	6243120780	4985	4990	4995	4985	1064
336	20240620	133000	6237814160	4985	4990	4995	4985	1430
337	20240620	132900	6230677620	4985	4990	4995	4985	4708
338	20240620	132800	6207186335	4990	4995	4995	4990	671
339	20240620	132700	6203838000	4990	4990	4995	4985	1049
340	20240620	132600	6198601795	4985	4990	4995	4985	6675
341	20240620	132500	6165293245	4995	4995	5000	4990	5315
342	20240620	132400	6138758855	4995	4990	4995	4990	1275
343	20240620	132300	6132391510	4990	4990	4995	4990	179
344	20240620	132200	6131497855	4990	4995	4995	4990	818
345	20240620	132100	6127413030	4995	4985	4995	4985	12544
346	20240620	132000	6064868135	4990	4990	4995	4990	1810
347	20240620	131900	6055836130	4990	4990	4990	4990	699
348	20240620	131800	6052348120	4990	4990	4990	4985	2731
349	20240620	131700	6038721255	4990	4985	4990	4985	1060
350	20240620	131600	6033434985	4985	4985	4990	4985	7267
351	20240620	131500	5997206270	4985	4990	4990	4985	3587
352	20240620	131400	5979307870	4995	4995	4995	4990	183
353	20240620	131300	5978394220	4995	4990	4995	4990	7691
354	20240620	131200	5940016110	4990	5000	5000	4990	24545
355	20240620	131100	5817469355	5000	4995	5000	4995	89
356	20240620	131000	5817024725	5000	5010	5010	4995	4322
357	20240620	130900	5795416470	5010	5010	5010	5000	4505
358	20240620	130800	5772891150	5000	5010	5010	5000	3296
359	20240620	130700	5756380140	5000	5000	5010	5000	624
360	20240620	130600	5753255280	5000	5000	5010	5000	2716
361	20240620	130500	5739659840	5010	5000	5010	5000	99
362	20240620	130400	5739164600	5000	5000	5000	5000	101
363	20240620	130300	5738659600	5010	5010	5010	5000	718
364	20240620	130200	5735068440	5010	5010	5010	5010	43
365	20240620	130100	5734853010	5010	5000	5010	5000	197
366	20240620	130000	5733867870	5010	5010	5010	5000	583
367	20240620	125900	5730947650	5000	5000	5010	5000	1619
368	20240620	125800	5722848690	5010	5010	5010	5000	86
369	20240620	125700	5722418050	5010	5000	5010	5000	3455
370	20240620	125600	5705109500	5010	5000	5010	5000	386
371	20240620	125500	5703176160	5010	5000	5010	5000	514
372	20240620	125400	5700602540	5000	5010	5010	5000	311
373	20240620	125300	5699045100	5010	5010	5010	5000	969
374	20240620	125200	5694196520	5010	5000	5010	5000	242
375	20240620	125100	5692985240	5010	5010	5010	5000	1141
376	20240620	125000	5687270160	5010	5000	5010	5000	660
377	20240620	124900	5683967970	5010	4995	5010	4995	3955
378	20240620	124800	5664193955	4995	5000	5000	4995	198
379	20240620	124700	5663204600	4995	4995	5000	4995	98
380	20240620	124600	5662715040	4995	4995	4995	4995	1622
381	20240620	124500	5654613150	5000	5000	5000	4995	129
382	20240620	124400	5653968575	4995	4995	4995	4995	182
383	20240620	124300	5653059485	4995	5000	5000	4995	144
384	20240620	124200	5652339995	4995	4995	5000	4995	225
385	20240620	124100	5651216080	5000	4995	5000	4990	2887
386	20240620	124000	5636795950	4995	4995	5000	4995	4988
387	20240620	123900	5611880710	4995	4990	4995	4990	2571
388	20240620	123800	5599049365	4990	4995	5000	4990	6766
389	20240620	123700	5565252650	4995	4995	5000	4990	1649
390	20240620	123600	5557015820	5000	5000	5000	4990	2401
391	20240620	123500	5545022015	4995	5000	5000	4995	278
392	20240620	123400	5543633365	5000	5000	5000	4990	4665
393	20240620	123300	5520342440	5000	5000	5000	4995	4094
394	20240620	123200	5499892880	5000	5000	5000	4995	1960
395	20240620	123100	5490102480	5000	5000	5000	4995	264
396	20240620	123000	5488783725	5000	4995	5000	4990	6498
397	20240620	122900	5456331220	4995	4990	4995	4990	1113
398	20240620	122800	5450777300	4990	4990	4995	4985	8044
399	20240620	122700	5410636690	4990	4990	4990	4990	1017
400	20240620	122600	5405561860	4990	4990	4995	4985	2599
401	20240620	122500	5392592790	4990	4990	4990	4990	5107
402	20240620	122400	5367108860	4990	4990	4990	4990	266
403	20240620	122300	5365781520	4990	4990	4995	4990	210
404	20240620	122200	5364733570	4990	4990	4995	4990	801
405	20240620	122100	5360733655	4990	4995	4995	4990	6625
406	20240620	122000	5327674460	4995	4990	5000	4990	7000
407	20240620	121900	5292718900	4990	4995	5000	4990	21299
408	20240620	121800	5186402185	4995	4990	5000	4990	1859
409	20240620	121700	5177123865	4995	4990	4995	4990	2229
410	20240620	121600	5166001145	4990	4995	4995	4990	10632
411	20240620	121500	5112945850	4995	5000	5000	4990	2456
412	20240620	121400	5100679090	5000	4995	5000	4995	2278
413	20240620	121300	5089290405	5000	4995	5000	4990	486
414	20240620	121200	5086862690	4995	4995	4995	4990	4668
415	20240620	121100	5063550030	4990	4995	4995	4990	433
416	20240620	121000	5061387225	4990	4995	4995	4990	2066
417	20240620	120900	5051072570	4995	4990	4995	4990	2296
418	20240620	120800	5039615520	4995	4995	4995	4995	2354
419	20240620	120700	5027857290	4995	4995	5000	4995	1770
420	20240620	120600	5019016120	5000	5000	5000	5000	12
421	20240620	120500	5018956120	5000	5000	5000	4995	80
422	20240620	120400	5018556160	4995	4995	5000	4995	247
423	20240620	120300	5017322385	5000	4995	5000	4990	1647
424	20240620	120200	5009095545	4990	4990	4995	4990	1123
425	20240620	120100	5003490735	4995	4995	4995	4990	139
426	20240620	120000	5002796950	4990	4990	4995	4990	2037
427	20240620	115900	4992632210	4995	4990	4995	4990	3624
428	20240620	115800	4974533185	4990	4990	4995	4990	758
429	20240620	115700	4970750740	4990	4990	4995	4990	453
430	20240620	115600	4968489150	4995	4995	4995	4990	36
431	20240620	115500	4968309430	4990	4995	4995	4990	731
432	20240620	115400	4964660690	4995	4990	4995	4990	532
433	20240620	115300	4962003425	4990	4990	4995	4990	226
434	20240620	115200	4960874680	4990	4995	5000	4990	8406
435	20240620	115100	4918885740	4995	4995	5000	4995	4665
436	20240620	115000	4895583765	5000	4995	5000	4995	318
437	20240620	114900	4893994980	4995	5000	5000	4995	4930
438	20240620	114800	4869366215	5000	4995	5000	4990	215
439	20240620	114700	4868292320	4995	4990	4995	4990	1671
440	20240620	114600	4859945810	4995	4990	4995	4985	2422
441	20240620	114500	4847851155	4990	5000	5010	4980	94977
442	20240620	114400	4373663675	5010	5010	5010	5000	608
443	20240620	114300	4370622245	5010	5010	5010	5000	574
444	20240620	114200	4367746625	5000	5000	5010	5000	937
445	20240620	114100	4363060525	5000	5000	5010	5000	1027
446	20240620	114000	4357925425	5000	5010	5010	5000	140
447	20240620	113900	4357224045	5010	5000	5010	5000	117
448	20240620	113800	4356638955	5000	5000	5000	5000	363
449	20240620	113700	4354823955	5010	5010	5010	5000	5058
450	20240620	113600	4329483455	5000	5010	5010	5000	546
451	20240620	113500	4326748305	5010	5000	5010	5000	3552
452	20240620	113400	4308952865	5010	5000	5010	5000	361
453	20240620	113300	4307147575	5010	5010	5010	5000	253
454	20240620	113200	4305880175	5010	5010	5010	5010	77
455	20240620	113100	4305494405	5010	5010	5010	5010	61
456	20240620	113000	4305188795	5000	5020	5020	5000	1949
457	20240620	112900	4295424215	5020	5010	5020	5010	11810
458	20240620	112800	4236255835	5020	5020	5020	5010	2061
459	20240620	112700	4225929685	5020	5020	5020	5010	424
460	20240620	112600	4223801215	5020	5010	5020	5010	3617
461	20240620	112500	4205646395	5020	5010	5020	5000	1151
462	20240620	112400	4199872095	5010	5020	5020	5000	919
463	20240620	112300	4195268765	5010	5010	5010	5010	1771
464	20240620	112200	4186396055	5000	5010	5020	5000	2829
465	20240620	112100	4172230815	5020	5010	5020	5000	3946
466	20240620	112000	4152456005	5010	5010	5010	5000	82
467	20240620	111900	4152045365	5010	5000	5010	5000	502
468	20240620	111800	4149530375	5010	5010	5010	5000	1120
469	20240620	111700	4143919255	5010	5010	5010	5000	917
470	20240620	111600	4139325105	5010	5010	5010	5000	1314
471	20240620	111500	4132754615	5010	5010	5010	5000	380
472	20240620	111400	4130851275	5010	5010	5020	5000	4158
473	20240620	111300	4110036575	5000	5010	5010	5000	1601
474	20240620	111200	4102023015	5010	5010	5010	5000	1980
475	20240620	111100	4092104265	5010	5010	5010	5010	10169
476	20240620	111000	4041157575	5010	5010	5010	5000	97
477	20240620	110900	4040671675	5010	5010	5010	5010	296
478	20240620	110800	4039188715	5010	5010	5010	5000	1293
479	20240620	110700	4032722685	5000	5010	5010	5000	323
480	20240620	110600	4031104465	5010	5010	5010	5000	745
481	20240620	110500	4027373075	5000	5000	5000	5000	50
482	20240620	110400	4027123075	5000	5000	5010	5000	849
483	20240620	110300	4022877885	5000	5020	5020	5000	2709
484	20240620	110200	4009305645	5020	5010	5020	5010	6409
485	20240620	110100	3977196535	5000	5010	5010	5000	155
486	20240620	110000	3976420045	5010	5010	5010	5000	2634
487	20240620	105900	3963229835	5000	5000	5010	5000	545
488	20240620	105800	3960504715	5000	5010	5010	5000	237
489	20240620	105700	3959319295	5010	5010	5010	5000	674
490	20240620	105600	3955942765	5000	5010	5010	5000	21185
491	20240620	105500	3849915705	5010	5020	5020	5010	1139
492	20240620	105400	3844209135	5010	5010	5020	5010	1949
493	20240620	105300	3834427975	5020	5010	5020	5010	396
494	20240620	105200	3832441085	5020	5020	5020	5010	703
495	20240620	105100	3828912125	5020	5030	5030	5020	450
496	20240620	105000	3826651925	5030	5020	5030	5020	803
497	20240620	104900	3822620755	5030	5010	5030	5010	173
498	20240620	104800	3821754005	5030	5010	5030	5000	3872
499	20240620	104700	3802350675	5010	5010	5010	5000	10187
500	20240620	104600	3751313885	5020	5020	5020	5010	995
501	20240620	104500	3746318995	5010	5020	5020	5010	3756
502	20240620	104400	3727463935	5020	5010	5030	5010	11621
503	20240620	104300	3669138165	5020	5020	5030	5010	2973
504	20240620	104200	3654225755	5020	5020	5030	5010	12897
505	20240620	104100	3589482435	5020	5010	5020	5010	6564
506	20240620	104000	3556551265	5010	5020	5020	5010	11
507	20240620	103900	3556496055	5020	5010	5020	5010	36
508	20240620	103800	3556315595	5010	5020	5020	5010	293
509	20240620	103700	3554846215	5020	5010	5020	5000	6132
510	20240620	103600	3524124915	5010	5010	5010	5000	383
511	20240620	103500	3522209295	5000	5000	5010	5000	177
512	20240620	103400	3521324195	5000	5000	5010	5000	1427
513	20240620	103300	3514189065	5000	5000	5010	5000	228
514	20240620	103200	3513048775	5000	5010	5010	5000	77
515	20240620	103100	3512663685	5010	5010	5010	5000	542
516	20240620	103000	3509953165	5000	5000	5010	5000	767
517	20240620	102900	3506118155	5000	5010	5010	5000	2626
518	20240620	102800	3492988045	5010	5000	5010	5000	79
519	20240620	102700	3492592395	5000	5000	5010	5000	4310
520	20240620	102600	3471042355	5010	5010	5010	5010	33
521	20240620	102500	3470877025	5000	5010	5010	5000	5027
522	20240620	102400	3445742005	5000	4995	5000	4995	7989
523	20240620	102300	3405808425	4995	5000	5000	4990	7489
524	20240620	102200	3368415175	4995	4995	5000	4995	3212
525	20240620	102100	3352371115	5000	4995	5000	4990	4215
526	20240620	102000	3331304830	4995	5010	5010	4990	42480
527	20240620	101900	3118993960	5010	5000	5010	5000	993
528	20240620	101800	3114027830	5000	5010	5010	5000	1137
529	20240620	101700	3108336850	5000	5010	5010	5000	5327
530	20240620	101600	3081652690	5010	5010	5010	5000	1112
531	20240620	101500	3076082710	5010	5020	5020	5010	607
532	20240620	101400	3073041500	5020	5010	5020	5000	6462
533	20240620	101300	3040668040	5010	5010	5020	5010	296
534	20240620	101200	3039185010	5010	5010	5020	5010	283
535	20240620	101100	3037766940	5010	5010	5020	5010	5452
536	20240620	101000	3010440360	5010	5020	5020	5010	13873
537	20240620	100900	2940936520	5020	5020	5030	5020	16036
538	20240620	100800	2860435600	5030	5030	5030	5020	213
539	20240620	100700	2859364300	5030	5020	5030	5020	5109
540	20240620	100600	2833688090	5020	5020	5030	5010	4453
541	20240620	100500	2811331700	5020	5010	5020	5010	689
542	20240620	100400	2807875560	5020	5020	5020	5010	7532
543	20240620	100300	2770076770	5020	5030	5030	5010	15306
544	20240620	100200	2693254370	5030	5030	5030	5020	2153
545	20240620	100100	2682442160	5030	5040	5040	5020	8191
546	20240620	100000	2641266930	5030	5040	5050	5030	6657
547	20240620	095900	2607753480	5040	5040	5040	5030	8613
548	20240620	095800	2564347090	5050	5040	5050	5040	448
549	20240620	095700	2562087800	5050	5050	5050	5040	1324
550	20240620	095600	2555414730	5050	5040	5050	5040	954
551	20240620	095500	2550602790	5050	5050	5050	5040	4283
552	20240620	095400	2529016020	5040	5040	5050	5040	1201
553	20240620	095300	2522962890	5050	5040	5050	5040	842
554	20240620	095200	2518718150	5050	5040	5050	5040	982
555	20240620	095100	2513764510	5040	5040	5050	5030	36941
556	20240620	095000	2327936630	5050	5040	5050	5030	2579
557	20240620	094900	2314938270	5030	5040	5040	5030	303
558	20240620	094800	2313412110	5030	5040	5040	5030	1803
559	20240620	094700	2304339870	5030	5040	5040	5030	9209
560	20240620	094600	2257992210	5040	5040	5050	5040	3297
561	20240620	094500	2241375110	5040	5040	5040	5040	1525
562	20240620	094400	2233689110	5040	5040	5050	5040	6779
563	20240620	094300	2199522720	5040	5040	5050	5030	7592
564	20240620	094200	2161267460	5040	5040	5040	5030	402
565	20240620	094100	2159241610	5030	5040	5050	5030	14029
566	20240620	094000	2088662330	5040	5030	5050	5030	3012
567	20240620	093900	2073483180	5050	5030	5050	5030	4307
568	20240620	093800	2051775860	5040	5030	5050	5030	6795
569	20240620	093700	2017555470	5040	5030	5050	5030	1127
570	20240620	093600	2011878070	5050	5030	5060	5030	2161
571	20240620	093500	2000983480	5040	5040	5060	5040	23979
572	20240620	093400	1879997970	5050	5040	5050	5030	12683
573	20240620	093300	1816075580	5050	5040	5050	5040	4956
574	20240620	093200	1791097120	5050	5040	5050	5040	1402
575	20240620	093100	1784018870	5050	5050	5070	5040	13909
576	20240620	093000	1713773390	5060	5060	5060	5050	33658
577	20240620	092900	1543475030	5060	5060	5060	5050	1342
578	20240620	092800	1536684730	5060	5060	5060	5050	11882
579	20240620	092700	1476597230	5050	5030	5050	5030	7939
580	20240620	092600	1436509950	5040	5050	5050	5040	807
581	20240620	092500	1432440300	5050	5050	5050	5030	6032
582	20240620	092400	1402024910	5050	5050	5050	5040	4190
583	20240620	092300	1380876490	5040	5060	5060	5040	7151
584	20240620	092200	1344790690	5060	5050	5060	5040	12026
585	20240620	092100	1284065380	5050	5040	5060	5040	17004
586	20240620	092000	1198187670	5050	5040	5050	5030	10871
587	20240620	091900	1143387980	5040	5040	5050	5030	6217
588	20240620	091800	1112053470	5040	5040	5050	5030	9441
589	20240620	091700	1064510320	5050	5050	5060	5030	18593
590	20240620	091600	970872690	5060	5060	5060	5040	18596
591	20240620	091500	877059960	5050	5050	5060	5040	2138
592	20240620	091400	866263230	5050	5070	5070	5040	21710
593	20240620	091300	756558200	5070	5080	5080	5060	22324
594	20240620	091200	643372110	5080	5080	5080	5070	481
595	20240620	091100	640930190	5070	5070	5080	5060	6196
596	20240620	091000	609514780	5080	5080	5080	5070	3960
597	20240620	090900	589426440	5080	5060	5080	5050	16231
598	20240620	090800	507185720	5050	5060	5060	5050	5070
599	20240620	090700	481538540	5050	5050	5060	5040	3135
600	20240620	090600	465705380	5050	5060	5060	5050	19621
601	20240620	090500	366540370	5070	5070	5070	5060	11490
602	20240620	090400	308367920	5070	5050	5070	5050	9820
603	20240620	090300	258669060	5050	5030	5050	5030	11666
604	20240620	090200	199852780	5040	5030	5040	5030	1926
605	20240620	090100	190154910	5040	5040	5050	5030	14771
606	20240620	090000	115812500	5050	5050	5060	5030	22959