KissMeData/038290/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190600	1026848000	19850	19850	19850	19850	1369
3	20240614	190500	1026848000	19850	19850	19850	19850	0
4	20240614	190400	1026848000	19850	19850	19850	19850	0
5	20240614	190300	1026848000	19850	19850	19850	19850	0
6	20240614	190200	1026848000	19850	19850	19850	19850	0
7	20240614	190100	1026848000	19850	19850	19850	19850	0
8	20240614	190000	1026848000	19850	19850	19850	19850	0
9	20240614	185900	1026848000	19850	19850	19850	19850	0
10	20240614	185800	1026848000	19850	19850	19850	19850	0
11	20240614	185700	1026848000	19850	19850	19850	19850	0
12	20240614	185600	1026848000	19850	19850	19850	19850	0
13	20240614	185500	1026848000	19850	19850	19850	19850	0
14	20240614	185400	1026848000	19850	19850	19850	19850	0
15	20240614	185300	1026848000	19850	19850	19850	19850	0
16	20240614	185200	1026848000	19850	19850	19850	19850	0
17	20240614	185100	1026848000	19850	19850	19850	19850	0
18	20240614	185000	1026848000	19850	19850	19850	19850	0
19	20240614	184900	1026848000	19850	19850	19850	19850	0
20	20240614	184800	1026848000	19850	19850	19850	19850	0
21	20240614	184700	1026848000	19850	19850	19850	19850	0
22	20240614	184600	1026848000	19850	19850	19850	19850	0
23	20240614	184500	1026848000	19850	19850	19850	19850	0
24	20240614	184400	1026848000	19850	19850	19850	19850	0
25	20240614	184300	1026848000	19850	19850	19850	19850	0
26	20240614	184200	1026848000	19850	19850	19850	19850	0
27	20240614	184100	1026848000	19850	19850	19850	19850	0
28	20240614	184000	1026848000	19850	19850	19850	19850	0
29	20240614	183900	1026848000	19850	19850	19850	19850	0
30	20240614	183800	1026848000	19850	19850	19850	19850	0
31	20240614	183700	1026848000	19850	19850	19850	19850	0
32	20240614	183600	1026848000	19850	19850	19850	19850	1369
33	20240614	183500	1026848000	19850	19850	19850	19850	0
34	20240614	183400	1026848000	19850	19850	19850	19850	0
35	20240614	183300	1026848000	19850	19850	19850	19850	0
36	20240614	183200	1026848000	19850	19850	19850	19850	0
37	20240614	183100	1026848000	19850	19850	19850	19850	0
38	20240614	183000	1026848000	19850	19850	19850	19850	0
39	20240614	182900	1026848000	19850	19850	19850	19850	0
40	20240614	182800	1026848000	19850	19850	19850	19850	0
41	20240614	182700	1026848000	19850	19850	19850	19850	0
42	20240614	182600	1026848000	19850	19850	19850	19850	0
43	20240614	182500	1026848000	19850	19850	19850	19850	0
44	20240614	182400	1026848000	19850	19850	19850	19850	0
45	20240614	182300	1026848000	19850	19850	19850	19850	0
46	20240614	182200	1026848000	19850	19850	19850	19850	0
47	20240614	182100	1026848000	19850	19850	19850	19850	0
48	20240614	182000	1026848000	19850	19850	19850	19850	0
49	20240614	181900	1026848000	19850	19850	19850	19850	0
50	20240614	181800	1026848000	19850	19850	19850	19850	0
51	20240614	181700	1026848000	19850	19850	19850	19850	0
52	20240614	181600	1026848000	19850	19850	19850	19850	0
53	20240614	181500	1026848000	19850	19850	19850	19850	0
54	20240614	181400	1026848000	19850	19850	19850	19850	0
55	20240614	181300	1026848000	19850	19850	19850	19850	0
56	20240614	181200	1026848000	19850	19850	19850	19850	0
57	20240614	181100	1026848000	19850	19850	19850	19850	0
58	20240614	181000	1026848000	19850	19850	19850	19850	0
59	20240614	180900	1026848000	19850	19850	19850	19850	0
60	20240614	180800	1026848000	19850	19850	19850	19850	0
61	20240614	180700	1026848000	19850	19850	19850	19850	0
62	20240614	180600	1026848000	19850	19850	19850	19850	1369
63	20240614	180500	1026848000	19850	19850	19850	19850	0
64	20240614	180400	1026848000	19850	19850	19850	19850	0
65	20240614	180300	1026848000	19850	19850	19850	19850	0
66	20240614	180200	1026848000	19850	19850	19850	19850	0
67	20240614	180100	1026848000	19850	19850	19850	19850	0
68	20240614	180000	1026848000	19850	19850	19850	19850	0
69	20240614	175900	1026848000	19850	19850	19850	19850	0
70	20240614	175800	1026848000	19850	19850	19850	19850	0
71	20240614	175700	1026848000	19850	19850	19850	19850	0
72	20240614	175600	1026848000	19850	19850	19850	19850	0
73	20240614	175500	1026848000	19850	19850	19850	19850	0
74	20240614	175400	1026848000	19850	19850	19850	19850	0
75	20240614	175300	1026848000	19850	19850	19850	19850	0
76	20240614	175200	1026848000	19850	19850	19850	19850	0
77	20240614	175100	1026848000	19850	19850	19850	19850	0
78	20240614	175000	1026848000	19850	19850	19850	19850	0
79	20240614	174900	1026848000	19850	19850	19850	19850	0
80	20240614	174800	1026848000	19850	19850	19850	19850	0
81	20240614	174700	1026848000	19850	19850	19850	19850	0
82	20240614	174600	1026848000	19850	19850	19850	19850	0
83	20240614	174500	1026848000	19850	19850	19850	19850	0
84	20240614	174400	1026848000	19850	19850	19850	19850	0
85	20240614	174300	1026848000	19850	19850	19850	19850	0
86	20240614	174200	1026848000	19850	19850	19850	19850	0
87	20240614	174100	1026848000	19850	19850	19850	19850	0
88	20240614	174000	1026848000	19850	19850	19850	19850	0
89	20240614	173900	1026848000	19850	19850	19850	19850	0
90	20240614	173800	1026848000	19850	19850	19850	19850	0
91	20240614	173700	1026848000	19850	19850	19850	19850	0
92	20240614	173600	1026848000	19850	19850	19850	19850	1369
93	20240614	173500	1026848000	19850	19850	19850	19850	0
94	20240614	173400	1026848000	19850	19850	19850	19850	0
95	20240614	173300	1026848000	19850	19850	19850	19850	0
96	20240614	173200	1026848000	19850	19850	19850	19850	0
97	20240614	173100	1026848000	19850	19850	19850	19850	0
98	20240614	173000	1026848000	19850	19850	19850	19850	0
99	20240614	172900	1026848000	19850	19850	19850	19850	0
100	20240614	172800	1026848000	19850	19850	19850	19850	0
101	20240614	172700	1026848000	19850	19850	19850	19850	0
102	20240614	172600	1026848000	19850	19850	19850	19850	0
103	20240614	172500	1026848000	19850	19850	19850	19850	0
104	20240614	172400	1026848000	19850	19850	19850	19850	0
105	20240614	172300	1026848000	19850	19850	19850	19850	0
106	20240614	172200	1026848000	19850	19850	19850	19850	0
107	20240614	172100	1026848000	19850	19850	19850	19850	0
108	20240614	172000	1026848000	19850	19850	19850	19850	0
109	20240614	171900	1026848000	19850	19850	19850	19850	0
110	20240614	171800	1026848000	19850	19850	19850	19850	0
111	20240614	171700	1026848000	19850	19850	19850	19850	0
112	20240614	171600	1026848000	19850	19850	19850	19850	0
113	20240614	171500	1026848000	19850	19850	19850	19850	0
114	20240614	171400	1026848000	19850	19850	19850	19850	0
115	20240614	171300	1026848000	19850	19850	19850	19850	0
116	20240614	171200	1026848000	19850	19850	19850	19850	0
117	20240614	171100	1026848000	19850	19850	19850	19850	0
118	20240614	171000	1026848000	19850	19850	19850	19850	0
119	20240614	170900	1026848000	19850	19850	19850	19850	0
120	20240614	170800	1026848000	19850	19850	19850	19850	0
121	20240614	170700	1026848000	19850	19850	19850	19850	0
122	20240614	170600	1026848000	19850	19850	19850	19850	1369
123	20240614	170500	1026848000	19850	19850	19850	19850	0
124	20240614	170400	1026848000	19850	19850	19850	19850	0
125	20240614	170300	1026848000	19850	19850	19850	19850	0
126	20240614	170200	1026848000	19850	19850	19850	19850	0
127	20240614	170100	1026848000	19850	19850	19850	19850	0
128	20240614	170000	1026848000	19850	19850	19850	19850	0
129	20240614	165900	1026848000	19850	19850	19850	19850	0
130	20240614	165800	1026848000	19850	19850	19850	19850	0
131	20240614	165700	1026848000	19850	19850	19850	19850	0
132	20240614	165600	1026848000	19850	19850	19850	19850	0
133	20240614	165500	1026848000	19850	19850	19850	19850	0
134	20240614	165400	1026848000	19850	19850	19850	19850	0
135	20240614	165300	1026848000	19850	19850	19850	19850	0
136	20240614	165200	1026848000	19850	19850	19850	19850	0
137	20240614	165100	1026848000	19850	19850	19850	19850	0
138	20240614	165000	1026848000	19850	19850	19850	19850	0
139	20240614	164900	1026848000	19850	19850	19850	19850	0
140	20240614	164800	1026848000	19850	19850	19850	19850	0
141	20240614	164700	1026848000	19850	19850	19850	19850	0
142	20240614	164600	1026848000	19850	19850	19850	19850	0
143	20240614	164500	1026848000	19850	19850	19850	19850	0
144	20240614	164400	1026848000	19850	19850	19850	19850	0
145	20240614	164300	1026848000	19850	19850	19850	19850	0
146	20240614	164200	1026848000	19850	19850	19850	19850	0
147	20240614	164100	1026848000	19850	19850	19850	19850	0
148	20240614	164000	1026848000	19850	19850	19850	19850	0
149	20240614	163900	1026848000	19850	19850	19850	19850	0
150	20240614	163800	1026848000	19850	19850	19850	19850	0
151	20240614	163700	1026848000	19850	19850	19850	19850	0
152	20240614	163600	1026848000	19850	19850	19850	19850	1369
153	20240614	163500	1026848000	19850	19850	19850	19850	0
154	20240614	163400	1026848000	19850	19850	19850	19850	0
155	20240614	163300	1026848000	19850	19850	19850	19850	0
156	20240614	163200	1026848000	19850	19850	19850	19850	0
157	20240614	163100	1026848000	19850	19850	19850	19850	0
158	20240614	163000	1026848000	19850	19850	19850	19850	0
159	20240614	162900	1026848000	19850	19850	19850	19850	0
160	20240614	162800	1026848000	19850	19850	19850	19850	0
161	20240614	162700	1026848000	19850	19850	19850	19850	0
162	20240614	162600	1026848000	19850	19850	19850	19850	0
163	20240614	162500	1026848000	19850	19850	19850	19850	0
164	20240614	162400	1026848000	19850	19850	19850	19850	0
165	20240614	162300	1026848000	19850	19850	19850	19850	0
166	20240614	162200	1026848000	19850	19850	19850	19850	0
167	20240614	162100	1026848000	19850	19850	19850	19850	0
168	20240614	162000	1026848000	19850	19850	19850	19850	0
169	20240614	161900	1026848000	19850	19850	19850	19850	0
170	20240614	161800	1026848000	19850	19850	19850	19850	0
171	20240614	161700	1026848000	19850	19850	19850	19850	0
172	20240614	161600	1026848000	19850	19850	19850	19850	0
173	20240614	161500	1026848000	19850	19850	19850	19850	0
174	20240614	161400	1026848000	19850	19850	19850	19850	0
175	20240614	161300	1026848000	19850	19850	19850	19850	0
176	20240614	161200	1026848000	19850	19850	19850	19850	0
177	20240614	161100	1026848000	19850	19850	19850	19850	0
178	20240614	161000	1026848000	19850	19850	19850	19850	0
179	20240614	160900	1026848000	19850	19850	19850	19850	0
180	20240614	160800	1026848000	19850	19850	19850	19850	0
181	20240614	160700	1026848000	19850	19850	19850	19850	0
182	20240614	160600	1026848000	19850	19850	19850	19850	1369
183	20240614	160500	1026848000	19850	19850	19850	19850	0
184	20240614	160400	1026848000	19850	19850	19850	19850	0
185	20240614	160300	1026848000	19850	19850	19850	19850	0
186	20240614	160200	1026848000	19850	19850	19850	19850	0
187	20240614	160100	1026848000	19850	19850	19850	19850	0
188	20240614	160000	1026848000	19850	19850	19850	19850	0
189	20240614	155900	1026848000	19850	19850	19850	19850	0
190	20240614	155800	1026848000	19850	19850	19850	19850	0
191	20240614	155700	1026848000	19850	19850	19850	19850	0
192	20240614	155600	1026848000	19850	19850	19850	19850	0
193	20240614	155500	1026848000	19850	19850	19850	19850	0
194	20240614	155400	1026848000	19850	19850	19850	19850	0
195	20240614	155300	1026848000	19850	19850	19850	19850	0
196	20240614	155200	1026848000	19850	19850	19850	19850	0
197	20240614	155100	1026848000	19850	19850	19850	19850	0
198	20240614	155000	1026848000	19850	19850	19850	19850	0
199	20240614	154900	1026848000	19850	19850	19850	19850	0
200	20240614	154800	1026848000	19850	19850	19850	19850	0
201	20240614	154700	1026848000	19850	19850	19850	19850	0
202	20240614	154600	1026848000	19850	19850	19850	19850	0
203	20240614	154500	1026848000	19850	19850	19850	19850	0
204	20240614	154400	1026848000	19850	19850	19850	19850	0
205	20240614	154300	1026848000	19850	19850	19850	19850	0
206	20240614	154200	1026848000	19850	19850	19850	19850	0
207	20240614	154100	1026848000	19850	19850	19850	19850	0
208	20240614	154000	1026848000	19850	19850	19850	19850	0
209	20240614	153900	1026848000	19850	19850	19850	19850	0
210	20240614	153800	1026848000	19850	19850	19850	19850	0
211	20240614	153700	1026848000	19850	19850	19850	19850	0
212	20240614	153600	1026848000	19850	19850	19850	19850	1369
213	20240614	153500	1026848000	19850	19850	19850	19850	0
214	20240614	153400	1026848000	19850	19850	19850	19850	0
215	20240614	153300	1026848000	19850	19850	19850	19850	0
216	20240614	153200	1026848000	19850	19850	19850	19850	0
217	20240614	153100	1026848000	19850	19850	19850	19850	0
218	20240614	153000	1026848000	19850	19850	19850	19850	1369
219	20240614	152900	999673350	19800	19800	19800	19800	0
220	20240614	152800	999673350	19800	19800	19800	19800	0
221	20240614	152700	999673350	19800	19800	19800	19800	0
222	20240614	152600	999673350	19800	19800	19800	19800	0
223	20240614	152500	999673350	19800	19800	19800	19800	0
224	20240614	152400	999673350	19800	19800	19800	19800	0
225	20240614	152300	999673350	19800	19800	19800	19800	0
226	20240614	152200	999673350	19800	19800	19800	19800	0
227	20240614	152100	999673350	19800	19800	19800	19800	0
228	20240614	152000	999673350	19800	19800	19800	19800	0
229	20240614	151900	999673350	19800	19710	19800	19700	186
230	20240614	151800	995993350	19800	19640	19800	19640	293
231	20240614	151700	990210170	19650	19620	19870	19620	1526
232	20240614	151600	960222640	19870	19670	19870	19620	1523
233	20240614	151500	930286960	19650	19700	19700	19640	1361
234	20240614	151400	903531910	19700	19670	19810	19650	2407
235	20240614	151300	856177100	19680	19690	19820	19680	1479
236	20240614	151200	827045190	19890	19720	19890	19690	1388
237	20240614	151100	799684040	19720	19730	19900	19720	1457
238	20240614	151000	770933670	19730	19800	19900	19720	1916
239	20240614	150900	733040930	19810	19810	19810	19800	97
240	20240614	150800	731119860	19810	19810	19810	19800	124
241	20240614	150700	728664120	19800	19830	19860	19800	108
242	20240614	150600	726522040	19810	19800	19830	19800	169
243	20240614	150500	723174250	19820	19860	19860	19820	54
244	20240614	150400	722103770	19860	19830	19860	19780	130
245	20240614	150300	719526460	19830	19860	19860	19830	45
246	20240614	150200	718632790	19860	19860	19860	19860	0
247	20240614	150100	718632790	19860	19820	19860	19800	260
248	20240614	150000	713476590	19810	19810	19810	19810	118
249	20240614	145900	711139010	19800	19800	19800	19800	0
250	20240614	145800	711139010	19800	19830	19830	19800	470
251	20240614	145700	701828820	19820	19820	19820	19820	0
252	20240614	145600	701828820	19820	19820	19820	19820	0
253	20240614	145500	701828820	19820	19820	19820	19820	19
254	20240614	145400	701452240	19820	19820	19820	19820	5
255	20240614	145300	701353140	19820	19820	19820	19820	20
256	20240614	145200	700956740	19800	19800	19800	19800	0
257	20240614	145100	700956740	19800	19800	19800	19800	346
258	20240614	145000	694105940	19800	19800	19800	19800	2
259	20240614	144900	694066340	19800	19800	19800	19800	1
260	20240614	144800	694046540	19800	19790	19800	19790	18
261	20240614	144700	693690270	19800	19800	19800	19800	14
262	20240614	144600	693413070	19800	19800	19800	19800	213
263	20240614	144500	689195670	19800	19750	19800	19750	243
264	20240614	144400	684390030	19740	19830	19830	19740	2960
265	20240614	144300	625823990	19860	19860	19860	19860	0
266	20240614	144200	625823990	19860	19860	19860	19860	15
267	20240614	144100	625526090	19820	19830	19830	19820	370
268	20240614	144000	618191490	19860	19860	19860	19860	0
269	20240614	143900	618191490	19860	19860	19860	19860	0
270	20240614	143800	618191490	19860	19860	19860	19860	194
271	20240614	143700	614338650	19860	19890	19890	19860	136
272	20240614	143600	611633940	19890	19890	19890	19890	0
273	20240614	143500	611633940	19890	19890	19890	19890	130
274	20240614	143400	609048240	19860	19850	19860	19850	100
275	20240614	143300	607062330	19850	19850	19850	19850	0
276	20240614	143200	607062330	19850	19850	19850	19850	10
277	20240614	143100	606863830	19850	19850	19850	19850	65
278	20240614	143000	605573580	19850	19850	19850	19850	35
279	20240614	142900	604878830	19830	19830	19830	19830	0
280	20240614	142800	604878830	19830	19920	19920	19830	500
281	20240614	142700	594947350	19920	19920	19920	19920	1
282	20240614	142600	594927430	19920	19940	19940	19920	30
283	20240614	142500	594329630	19940	19940	19940	19940	20
284	20240614	142400	593930830	19940	19940	19940	19940	10
285	20240614	142300	593731430	19960	19960	19960	19960	10
286	20240614	142200	593531830	19930	19940	19940	19930	103
287	20240614	142100	591478040	19950	19980	19980	19950	105
288	20240614	142000	589383240	19980	19960	19990	19960	104
289	20240614	141900	587307320	20000	20000	20000	19960	103
290	20240614	141800	585251360	19960	19970	20000	19960	211
291	20240614	141700	581038500	19950	19960	19960	19950	51
292	20240614	141600	580020550	19960	19980	20000	19960	240
293	20240614	141500	575228900	19990	19990	19990	19990	0
294	20240614	141400	575228900	19990	19950	19990	19950	144
295	20240614	141300	572353420	19950	19950	19950	19950	0
296	20240614	141200	572353420	19950	19950	19950	19950	4
297	20240614	141100	572273620	19950	19950	19950	19950	0
298	20240614	141000	572273620	19950	19950	19950	19950	5
299	20240614	140900	572173870	19950	19950	19950	19950	69
300	20240614	140800	570797320	19950	19950	19950	19950	5
301	20240614	140700	570697570	19950	19950	19950	19950	0
302	20240614	140600	570697570	19950	19950	19950	19950	0
303	20240614	140500	570697570	19950	19950	19950	19950	0
304	20240614	140400	570697570	19950	19950	19950	19950	0
305	20240614	140300	570697570	19950	19950	19950	19950	0
306	20240614	140200	570697570	19950	19950	19950	19950	0
307	20240614	140100	570697570	19950	19890	19950	19890	12
308	20240614	140000	570458830	19890	19890	19890	19890	11
309	20240614	135900	570240040	19890	19890	19890	19890	0
310	20240614	135800	570240040	19890	19890	19890	19890	55
311	20240614	135700	569146090	19890	19850	19890	19850	10
312	20240614	135600	568947550	19860	19860	19860	19860	134
313	20240614	135500	566286310	19860	19860	19860	19860	202
314	20240614	135400	562274590	19820	19850	19850	19820	575
315	20240614	135300	550875540	19850	19850	19850	19850	0
316	20240614	135200	550875540	19850	19850	19850	19850	1
317	20240614	135100	550855690	19850	19850	19850	19850	0
318	20240614	135000	550855690	19850	19850	19850	19850	11
319	20240614	134900	550637340	19860	19860	19860	19860	27
320	20240614	134800	550101120	19860	19860	19860	19860	0
321	20240614	134700	550101120	19860	19860	19860	19860	2
322	20240614	134600	550061400	19860	19870	19870	19860	49
323	20240614	134500	549087870	19870	19870	19870	19870	0
324	20240614	134400	549087870	19870	19870	19870	19870	0
325	20240614	134300	549087870	19870	19870	19870	19870	0
326	20240614	134200	549087870	19870	19880	19880	19870	8
327	20240614	134100	548928840	19880	19880	19880	19880	0
328	20240614	134000	548928840	19880	19880	19880	19880	0
329	20240614	133900	548928840	19880	19900	19900	19880	438
330	20240614	133800	540217830	19900	19900	19900	19900	0
331	20240614	133700	540217830	19900	19900	19900	19900	0
332	20240614	133600	540217830	19900	19900	19900	19900	0
333	20240614	133500	540217830	19900	19900	19900	19900	10
334	20240614	133400	540018830	19910	19910	19910	19910	1
335	20240614	133300	539998920	19930	19930	19930	19930	11
336	20240614	133200	539779690	19930	19930	19930	19930	0
337	20240614	133100	539779690	19930	19930	19930	19930	0
338	20240614	133000	539779690	19930	19930	19930	19930	2
339	20240614	132900	539739830	19930	19930	19940	19930	3
340	20240614	132800	539680030	19940	19940	19940	19930	3
341	20240614	132700	539620220	19910	19920	19920	19910	60
342	20240614	132600	538425120	19960	19960	19960	19960	0
343	20240614	132500	538425120	19960	19920	19960	19920	30
344	20240614	132400	537827480	19910	19910	19910	19910	0
345	20240614	132300	537827480	19910	19910	19910	19910	0
346	20240614	132200	537827480	19910	19910	19910	19910	3
347	20240614	132100	537767750	19910	19910	19910	19910	0
348	20240614	132000	537767750	19910	19910	19910	19910	0
349	20240614	131900	537767750	19910	19910	19910	19910	0
350	20240614	131800	537767750	19910	19910	19910	19910	0
351	20240614	131700	537767750	19910	19910	19910	19910	0
352	20240614	131600	537767750	19910	19910	19910	19910	0
353	20240614	131500	537767750	19910	19910	19910	19910	147
354	20240614	131400	534840980	19910	19910	19910	19910	1
355	20240614	131300	534821070	19900	19900	19900	19900	0
356	20240614	131200	534821070	19900	19900	19900	19900	10
357	20240614	131100	534622070	19910	19910	19910	19910	0
358	20240614	131000	534622070	19910	19910	19910	19910	0
359	20240614	130900	534622070	19910	19910	19910	19910	3
360	20240614	130800	534562340	19900	19900	19900	19900	0
361	20240614	130700	534562340	19900	19900	19900	19900	0
362	20240614	130600	534562340	19900	19900	19900	19900	0
363	20240614	130500	534562340	19900	19900	19900	19900	0
364	20240614	130400	534562340	19900	19900	19900	19900	0
365	20240614	130300	534562340	19900	19900	19900	19900	0
366	20240614	130200	534562340	19900	19900	19900	19900	0
367	20240614	130100	534562340	19900	19900	19900	19900	1
368	20240614	130000	534542440	19910	19900	19910	19900	16
369	20240614	125900	534224030	19910	19910	19910	19910	2
370	20240614	125800	534184210	19900	19900	19900	19900	100
371	20240614	125700	532194210	19910	19910	19910	19910	10
372	20240614	125600	531995110	19920	19920	19920	19920	1
373	20240614	125500	531975190	19900	19940	19940	19900	522
374	20240614	125400	521574450	19960	19960	19960	19960	0
375	20240614	125300	521574450	19960	19960	19960	19960	0
376	20240614	125200	521574450	19960	19960	19960	19960	0
377	20240614	125100	521574450	19960	19960	19960	19960	0
378	20240614	125000	521574450	19960	19960	19960	19960	0
379	20240614	124900	521574450	19960	19960	19960	19960	0
380	20240614	124800	521574450	19960	19960	19960	19960	0
381	20240614	124700	521574450	19960	19960	19960	19960	0
382	20240614	124600	521574450	19960	19960	19960	19960	0
383	20240614	124500	521574450	19960	19960	19960	19960	7
384	20240614	124400	521434730	19930	19930	19930	19930	0
385	20240614	124300	521434730	19930	19930	19930	19930	100
386	20240614	124200	519441730	19950	19950	19950	19950	0
387	20240614	124100	519441730	19950	19940	19950	19930	62
388	20240614	124000	518205860	19950	19950	19950	19950	4
389	20240614	123900	518126060	19950	19950	19950	19950	0
390	20240614	123800	518126060	19950	19950	19950	19950	11
391	20240614	123700	517906610	19940	19940	19940	19940	5
392	20240614	123600	517806910	19950	19950	19950	19950	0
393	20240614	123500	517806910	19950	19950	19950	19950	0
394	20240614	123400	517806910	19950	19940	19950	19940	26
395	20240614	123300	517288380	19920	19940	19940	19920	54
396	20240614	123200	516211700	19940	19940	19940	19940	0
397	20240614	123100	516211700	19940	19930	19940	19930	95
398	20240614	123000	514317650	19930	19930	19930	19930	0
399	20240614	122900	514317650	19930	19930	19930	19930	0
400	20240614	122800	514317650	19930	19930	19930	19930	0
401	20240614	122700	514317650	19930	19930	19930	19930	0
402	20240614	122600	514317650	19930	19920	19930	19920	41
403	20240614	122500	513500530	19930	19930	19930	19930	0
404	20240614	122400	513500530	19930	19930	19930	19930	0
405	20240614	122300	513500530	19930	19930	19930	19930	0
406	20240614	122200	513500530	19930	19930	19930	19930	0
407	20240614	122100	513500530	19930	19930	19930	19930	2
408	20240614	122000	513460670	19920	19930	19930	19920	2
409	20240614	121900	513420820	19900	19900	19900	19900	103
410	20240614	121800	511371120	19900	19840	19900	19840	102
411	20240614	121700	509347320	19890	19890	19890	19890	100
412	20240614	121600	507358320	19920	19900	19920	19890	235
413	20240614	121500	502683820	19900	19900	19900	19900	1
414	20240614	121400	502663920	19930	19930	19930	19930	10
415	20240614	121300	502464620	19930	19930	19930	19930	0
416	20240614	121200	502464620	19930	19930	19930	19930	0
417	20240614	121100	502464620	19930	19930	19930	19930	0
418	20240614	121000	502464620	19930	19930	19930	19930	0
419	20240614	120900	502464620	19930	19930	19930	19930	0
420	20240614	120800	502464620	19930	19930	19930	19930	29
421	20240614	120700	501886650	19940	19940	19940	19940	0
422	20240614	120600	501886650	19940	19940	19940	19940	0
423	20240614	120500	501886650	19940	19940	19940	19940	0
424	20240614	120400	501886650	19940	19940	19940	19940	0
425	20240614	120300	501886650	19940	19940	19940	19940	0
426	20240614	120200	501886650	19940	19940	19940	19940	0
427	20240614	120100	501886650	19940	19940	19940	19940	0
428	20240614	120000	501886650	19940	19940	19940	19940	0
429	20240614	115900	501886650	19940	19940	19940	19940	0
430	20240614	115800	501886650	19940	19940	19940	19940	0
431	20240614	115700	501886650	19940	19940	19940	19940	0
432	20240614	115600	501886650	19940	19940	19940	19940	1
433	20240614	115500	501866710	19900	19900	19900	19900	1
434	20240614	115400	501846810	19900	19900	19900	19900	15
435	20240614	115300	501548310	19900	19900	19900	19900	0
436	20240614	115200	501548310	19900	19900	19900	19900	0
437	20240614	115100	501548310	19900	19900	19900	19900	0
438	20240614	115000	501548310	19900	19900	19900	19900	80
439	20240614	114900	499956310	19820	19820	19820	19820	0
440	20240614	114800	499956310	19820	19900	19900	19820	150
441	20240614	114700	496979110	19940	19870	19940	19870	19
442	20240614	114600	496601240	19940	19890	19940	19890	101
443	20240614	114500	494587670	19930	19930	19930	19930	0
444	20240614	114400	494587670	19930	19930	19930	19930	0
445	20240614	114300	494587670	19930	19930	19930	19930	0
446	20240614	114200	494587670	19930	19820	19930	19820	2638
447	20240614	114100	442194000	19820	19820	19820	19820	3
448	20240614	114000	442134540	19830	19830	19830	19830	0
449	20240614	113900	442134540	19830	19830	19830	19830	0
450	20240614	113800	442134540	19830	19830	19830	19830	0
451	20240614	113700	442134540	19830	19830	19830	19830	0
452	20240614	113600	442134540	19830	19830	19830	19830	0
453	20240614	113500	442134540	19830	19830	19830	19830	50
454	20240614	113400	441143040	19820	19820	19820	19820	100
455	20240614	113300	439161040	19820	19820	19820	19820	0
456	20240614	113200	439161040	19820	19820	19820	19820	1
457	20240614	113100	439141220	19830	19830	19830	19830	0
458	20240614	113000	439141220	19830	19830	19830	19830	50
459	20240614	112900	438149720	19830	19820	19830	19820	215
460	20240614	112800	433887270	19820	19820	19820	19820	200
461	20240614	112700	429923270	19820	19820	19820	19820	0
462	20240614	112600	429923270	19820	19820	19820	19820	111
463	20240614	112500	427723250	19820	19820	19820	19820	0
464	20240614	112400	427723250	19820	19820	19820	19820	5
465	20240614	112300	427624150	19810	19810	19810	19810	0
466	20240614	112200	427624150	19810	19810	19810	19810	1
467	20240614	112100	427604340	19810	19810	19810	19810	9
468	20240614	112000	427426050	19810	19810	19810	19810	40
469	20240614	111900	426633650	19800	19800	19800	19800	0
470	20240614	111800	426633650	19800	19800	19800	19800	0
471	20240614	111700	426633650	19800	19800	19800	19800	522
472	20240614	111600	416298050	19800	19820	19820	19800	9
473	20240614	111500	416119690	19810	19810	19810	19810	20
474	20240614	111400	415723490	19810	19810	19810	19810	20
475	20240614	111300	415327290	19800	19780	19800	19780	17
476	20240614	111200	414990990	19780	19780	19780	19780	1
477	20240614	111100	414971210	19810	19810	19810	19810	0
478	20240614	111000	414971210	19810	19810	19810	19810	72
479	20240614	110900	413544890	19810	19810	19810	19810	34
480	20240614	110800	412871350	19800	19800	19800	19800	87
481	20240614	110700	411148750	19760	19760	19760	19760	10
482	20240614	110600	410951150	19800	19800	19800	19800	1
483	20240614	110500	410931350	19760	19760	19760	19760	162
484	20240614	110400	407730230	19760	19730	19760	19730	5
485	20240614	110300	407631520	19720	19720	19720	19720	0
486	20240614	110200	407631520	19720	19720	19720	19720	0
487	20240614	110100	407631520	19720	19720	19720	19720	0
488	20240614	110000	407631520	19720	19720	19720	19720	0
489	20240614	105900	407631520	19720	19720	19720	19720	0
490	20240614	105800	407631520	19720	19720	19720	19720	102
491	20240614	105700	405620080	19720	19720	19720	19700	302
492	20240614	105600	399668500	19720	19720	19720	19720	0
493	20240614	105500	399668500	19720	19760	19760	19720	303
494	20240614	105400	393693220	19760	19760	19760	19760	0
495	20240614	105300	393693220	19760	19760	19760	19760	1
496	20240614	105200	393673460	19740	19730	19740	19730	205
497	20240614	105100	389628210	19730	19730	19730	19730	0
498	20240614	105000	389628210	19730	19730	19730	19730	266
499	20240614	104900	384380030	19730	19730	19730	19730	1
500	20240614	104800	384360300	19690	19690	19690	19690	1
501	20240614	104700	384340610	19690	19690	19690	19690	0
502	20240614	104600	384340610	19690	19690	19690	19690	3
503	20240614	104500	384281540	19690	19690	19690	19690	38
504	20240614	104400	383533320	19690	19690	19690	19690	2
505	20240614	104300	383493940	19680	19710	19710	19680	211
506	20240614	104200	379341270	19680	19680	19680	19680	4
507	20240614	104100	379262550	19680	19680	19680	19680	0
508	20240614	104000	379262550	19680	19680	19680	19680	97
509	20240614	103900	377353590	19670	19670	19670	19660	300
510	20240614	103800	371452890	19670	19680	19680	19670	4
511	20240614	103700	371374180	19680	19680	19680	19680	6
512	20240614	103600	371256100	19680	19680	19680	19680	18
513	20240614	103500	370901860	19680	19670	19690	19670	833
514	20240614	103400	354506680	19690	19740	19740	19670	3723
515	20240614	103300	281161570	19750	19810	19810	19750	359
516	20240614	103200	274065500	19760	19760	19760	19760	5
517	20240614	103100	273966700	19740	19710	19740	19710	122
518	20240614	103000	271559110	19740	19800	19800	19710	757
519	20240614	102900	256632360	19770	19770	19770	19770	213
520	20240614	102800	252421350	19740	19780	19780	19740	394
521	20240614	102700	244637920	19780	19750	19780	19750	432
522	20240614	102600	236093320	19750	19770	19770	19750	313
523	20240614	102500	229908960	19790	19790	19790	19790	1
524	20240614	102400	229889170	19790	19790	19790	19790	0
525	20240614	102300	229889170	19790	19790	19790	19790	0
526	20240614	102200	229889170	19790	19790	19790	19790	0
527	20240614	102100	229889170	19790	19790	19790	19790	1
528	20240614	102000	229869380	19760	19770	19770	19760	110
529	20240614	101900	227694780	19770	19770	19770	19760	15
530	20240614	101800	227398320	19770	19770	19770	19770	40
531	20240614	101700	226607520	19770	19770	19780	19770	29
532	20240614	101600	226034180	19780	19780	19780	19780	23
533	20240614	101500	225579240	19780	19780	19780	19780	2
534	20240614	101400	225539680	19790	19830	19830	19790	831
535	20240614	101300	209086010	19810	19820	19820	19800	430
536	20240614	101200	200571700	19810	19810	19810	19810	0
537	20240614	101100	200571700	19810	19810	19810	19810	47
538	20240614	101000	199640630	19810	19830	19830	19810	1101
539	20240614	100900	177826050	19860	19860	19860	19860	0
540	20240614	100800	177826050	19860	19860	19860	19860	0
541	20240614	100700	177826050	19860	19860	19860	19860	0
542	20240614	100600	177826050	19860	19860	19860	19860	5
543	20240614	100500	177726750	19860	19860	19860	19860	0
544	20240614	100400	177726750	19860	19860	19860	19860	0
545	20240614	100300	177726750	19860	19860	19860	19860	0
546	20240614	100200	177726750	19860	19860	19860	19860	2
547	20240614	100100	177687030	19840	19850	19850	19840	100
548	20240614	100000	175702720	19860	19840	19860	19840	126
549	20240614	095900	173202840	19830	19820	19830	19820	195
550	20240614	095800	169336880	19820	19850	19850	19800	1412
551	20240614	095700	141345130	19860	19860	19860	19860	5
552	20240614	095600	141245830	19860	19860	19860	19860	1
553	20240614	095500	141225970	19860	19860	19860	19860	62
554	20240614	095400	139994650	19860	19860	19860	19860	3
555	20240614	095300	139935070	19860	19850	19860	19850	21
556	20240614	095200	139518020	19850	19850	19850	19850	0
557	20240614	095100	139518020	19850	19850	19850	19850	57
558	20240614	095000	138386570	19870	19870	19870	19870	0
559	20240614	094900	138386570	19870	19870	19870	19870	66
560	20240614	094800	137075150	19850	19850	19850	19850	0
561	20240614	094700	137075150	19850	19850	19850	19840	381
562	20240614	094600	129512940	19850	19850	19850	19850	84
563	20240614	094500	127845540	19870	19850	19870	19850	7
564	20240614	094400	127706550	19850	19860	19860	19850	117
565	20240614	094300	125383930	19860	19860	19860	19860	269
566	20240614	094200	120041590	19870	19870	19870	19870	1
567	20240614	094100	120021720	19880	19880	19880	19880	201
568	20240614	094000	116025840	19880	19880	19880	19880	0
569	20240614	093900	116025840	19880	19880	19880	19880	2
570	20240614	093800	115986080	19860	19860	19860	19860	15
571	20240614	093700	115688180	19850	19850	19850	19850	0
572	20240614	093600	115688180	19850	19850	19850	19850	0
573	20240614	093500	115688180	19850	19860	19860	19850	554
574	20240614	093400	104688220	19870	19880	19880	19870	201
575	20240614	093300	100693350	19880	19880	19880	19880	0
576	20240614	093200	100693350	19880	19880	19880	19880	2
577	20240614	093100	100653590	19860	19890	19890	19860	1073
578	20240614	093000	79316640	19900	19900	19900	19900	3
579	20240614	092900	79256940	19880	19920	19920	19880	773
580	20240614	092800	63878200	19920	19930	19930	19920	79
581	20240614	092700	62304390	19930	19930	19930	19930	0
582	20240614	092600	62304390	19930	19930	19930	19930	50
583	20240614	092500	61307890	19930	19930	19930	19930	0
584	20240614	092400	61307890	19930	19940	19940	19930	28
585	20240614	092300	60749840	20100	19920	20100	19920	357
586	20240614	092200	53601770	19910	19910	19910	19910	9
587	20240614	092100	53422580	19910	19910	19910	19910	1
588	20240614	092000	53402670	19890	19970	19970	19890	121
589	20240614	091900	50995800	19960	19940	19970	19940	123
590	20240614	091800	48541140	19940	19940	19940	19940	5
591	20240614	091700	48441440	19940	19940	19940	19940	1
592	20240614	091600	48421500	19940	19900	19940	19880	418
593	20240614	091500	40107610	19890	19930	19930	19890	871
594	20240614	091400	22760040	19930	19940	19950	19930	40
595	20240614	091300	21962670	19930	19940	19940	19930	37
596	20240614	091200	21225110	19940	19950	19960	19930	139
597	20240614	091100	18452390	19950	20000	20000	19950	315
598	20240614	091000	12156200	20000	20000	20000	20000	4
599	20240614	090900	12076200	20050	20050	20050	20000	11
600	20240614	090800	11856100	20050	20050	20050	20050	0
601	20240614	090700	11856100	20050	20050	20050	20050	0
602	20240614	090600	11856100	20050	20050	20050	20050	49
603	20240614	090500	10873650	20050	20050	20050	20050	51
604	20240614	090400	9851100	20050	19990	20050	19990	84
605	20240614	090300	8171880	19990	20000	20000	19990	149
606	20240614	090200	5192300	20050	20050	20050	20050	0
607	20240614	090100	5192300	20050	20050	20050	20050	25
608	20240614	090000	4691050	20050	20150	20150	20050	233