KissMeData/090360/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	193300	1670694700	29200	29200	29200	29200	2450
3	20240614	193200	1670694700	29200	29200	29200	29200	0
4	20240614	193100	1670694700	29200	29200	29200	29200	0
5	20240614	193000	1670694700	29200	29200	29200	29200	0
6	20240614	192900	1670694700	29200	29200	29200	29200	0
7	20240614	192800	1670694700	29200	29200	29200	29200	0
8	20240614	192700	1670694700	29200	29200	29200	29200	0
9	20240614	192600	1670694700	29200	29200	29200	29200	0
10	20240614	192500	1670694700	29200	29200	29200	29200	0
11	20240614	192400	1670694700	29200	29200	29200	29200	0
12	20240614	192300	1670694700	29200	29200	29200	29200	0
13	20240614	192200	1670694700	29200	29200	29200	29200	0
14	20240614	192100	1670694700	29200	29200	29200	29200	0
15	20240614	192000	1670694700	29200	29200	29200	29200	0
16	20240614	191900	1670694700	29200	29200	29200	29200	0
17	20240614	191800	1670694700	29200	29200	29200	29200	0
18	20240614	191700	1670694700	29200	29200	29200	29200	0
19	20240614	191600	1670694700	29200	29200	29200	29200	0
20	20240614	191500	1670694700	29200	29200	29200	29200	0
21	20240614	191400	1670694700	29200	29200	29200	29200	0
22	20240614	191300	1670694700	29200	29200	29200	29200	0
23	20240614	191200	1670694700	29200	29200	29200	29200	0
24	20240614	191100	1670694700	29200	29200	29200	29200	0
25	20240614	191000	1670694700	29200	29200	29200	29200	0
26	20240614	190900	1670694700	29200	29200	29200	29200	0
27	20240614	190800	1670694700	29200	29200	29200	29200	0
28	20240614	190700	1670694700	29200	29200	29200	29200	0
29	20240614	190600	1670694700	29200	29200	29200	29200	0
30	20240614	190500	1670694700	29200	29200	29200	29200	0
31	20240614	190400	1670694700	29200	29200	29200	29200	0
32	20240614	190300	1670694700	29200	29200	29200	29200	2450
33	20240614	190200	1670694700	29200	29200	29200	29200	0
34	20240614	190100	1670694700	29200	29200	29200	29200	0
35	20240614	190000	1670694700	29200	29200	29200	29200	0
36	20240614	185900	1670694700	29200	29200	29200	29200	0
37	20240614	185800	1670694700	29200	29200	29200	29200	0
38	20240614	185700	1670694700	29200	29200	29200	29200	0
39	20240614	185600	1670694700	29200	29200	29200	29200	0
40	20240614	185500	1670694700	29200	29200	29200	29200	0
41	20240614	185400	1670694700	29200	29200	29200	29200	0
42	20240614	185300	1670694700	29200	29200	29200	29200	0
43	20240614	185200	1670694700	29200	29200	29200	29200	0
44	20240614	185100	1670694700	29200	29200	29200	29200	0
45	20240614	185000	1670694700	29200	29200	29200	29200	0
46	20240614	184900	1670694700	29200	29200	29200	29200	0
47	20240614	184800	1670694700	29200	29200	29200	29200	0
48	20240614	184700	1670694700	29200	29200	29200	29200	0
49	20240614	184600	1670694700	29200	29200	29200	29200	0
50	20240614	184500	1670694700	29200	29200	29200	29200	0
51	20240614	184400	1670694700	29200	29200	29200	29200	0
52	20240614	184300	1670694700	29200	29200	29200	29200	0
53	20240614	184200	1670694700	29200	29200	29200	29200	0
54	20240614	184100	1670694700	29200	29200	29200	29200	0
55	20240614	184000	1670694700	29200	29200	29200	29200	0
56	20240614	183900	1670694700	29200	29200	29200	29200	0
57	20240614	183800	1670694700	29200	29200	29200	29200	0
58	20240614	183700	1670694700	29200	29200	29200	29200	0
59	20240614	183600	1670694700	29200	29200	29200	29200	0
60	20240614	183500	1670694700	29200	29200	29200	29200	0
61	20240614	183400	1670694700	29200	29200	29200	29200	0
62	20240614	183300	1670694700	29200	29200	29200	29200	2450
63	20240614	183200	1670694700	29200	29200	29200	29200	0
64	20240614	183100	1670694700	29200	29200	29200	29200	0
65	20240614	183000	1670694700	29200	29200	29200	29200	0
66	20240614	182900	1670694700	29200	29200	29200	29200	0
67	20240614	182800	1670694700	29200	29200	29200	29200	0
68	20240614	182700	1670694700	29200	29200	29200	29200	0
69	20240614	182600	1670694700	29200	29200	29200	29200	0
70	20240614	182500	1670694700	29200	29200	29200	29200	0
71	20240614	182400	1670694700	29200	29200	29200	29200	0
72	20240614	182300	1670694700	29200	29200	29200	29200	0
73	20240614	182200	1670694700	29200	29200	29200	29200	0
74	20240614	182100	1670694700	29200	29200	29200	29200	0
75	20240614	182000	1670694700	29200	29200	29200	29200	0
76	20240614	181900	1670694700	29200	29200	29200	29200	0
77	20240614	181800	1670694700	29200	29200	29200	29200	0
78	20240614	181700	1670694700	29200	29200	29200	29200	0
79	20240614	181600	1670694700	29200	29200	29200	29200	0
80	20240614	181500	1670694700	29200	29200	29200	29200	0
81	20240614	181400	1670694700	29200	29200	29200	29200	0
82	20240614	181300	1670694700	29200	29200	29200	29200	0
83	20240614	181200	1670694700	29200	29200	29200	29200	0
84	20240614	181100	1670694700	29200	29200	29200	29200	0
85	20240614	181000	1670694700	29200	29200	29200	29200	0
86	20240614	180900	1670694700	29200	29200	29200	29200	0
87	20240614	180800	1670694700	29200	29200	29200	29200	0
88	20240614	180700	1670694700	29200	29200	29200	29200	0
89	20240614	180600	1670694700	29200	29200	29200	29200	0
90	20240614	180500	1670694700	29200	29200	29200	29200	0
91	20240614	180400	1670694700	29200	29200	29200	29200	0
92	20240614	180300	1670694700	29200	29200	29200	29200	2450
93	20240614	180200	1670694700	29200	29200	29200	29200	0
94	20240614	180100	1670694700	29200	29200	29200	29200	0
95	20240614	180000	1670694700	29200	29200	29200	29200	0
96	20240614	175900	1670694700	29200	29200	29200	29200	0
97	20240614	175800	1670694700	29200	29200	29200	29200	0
98	20240614	175700	1670694700	29200	29200	29200	29200	0
99	20240614	175600	1670694700	29200	29200	29200	29200	0
100	20240614	175500	1670694700	29200	29200	29200	29200	0
101	20240614	175400	1670694700	29200	29200	29200	29200	0
102	20240614	175300	1670694700	29200	29200	29200	29200	0
103	20240614	175200	1670694700	29200	29200	29200	29200	0
104	20240614	175100	1670694700	29200	29200	29200	29200	0
105	20240614	175000	1670694700	29200	29200	29200	29200	0
106	20240614	174900	1670694700	29200	29200	29200	29200	0
107	20240614	174800	1670694700	29200	29200	29200	29200	0
108	20240614	174700	1670694700	29200	29200	29200	29200	0
109	20240614	174600	1670694700	29200	29200	29200	29200	0
110	20240614	174500	1670694700	29200	29200	29200	29200	0
111	20240614	174400	1670694700	29200	29200	29200	29200	0
112	20240614	174300	1670694700	29200	29200	29200	29200	0
113	20240614	174200	1670694700	29200	29200	29200	29200	0
114	20240614	174100	1670694700	29200	29200	29200	29200	0
115	20240614	174000	1670694700	29200	29200	29200	29200	0
116	20240614	173900	1670694700	29200	29200	29200	29200	0
117	20240614	173800	1670694700	29200	29200	29200	29200	0
118	20240614	173700	1670694700	29200	29200	29200	29200	0
119	20240614	173600	1670694700	29200	29200	29200	29200	0
120	20240614	173500	1670694700	29200	29200	29200	29200	0
121	20240614	173400	1670694700	29200	29200	29200	29200	0
122	20240614	173300	1670694700	29200	29200	29200	29200	2450
123	20240614	173200	1670694700	29200	29200	29200	29200	0
124	20240614	173100	1670694700	29200	29200	29200	29200	0
125	20240614	173000	1670694700	29200	29200	29200	29200	0
126	20240614	172900	1670694700	29200	29200	29200	29200	0
127	20240614	172800	1670694700	29200	29200	29200	29200	0
128	20240614	172700	1670694700	29200	29200	29200	29200	0
129	20240614	172600	1670694700	29200	29200	29200	29200	0
130	20240614	172500	1670694700	29200	29200	29200	29200	0
131	20240614	172400	1670694700	29200	29200	29200	29200	0
132	20240614	172300	1670694700	29200	29200	29200	29200	0
133	20240614	172200	1670694700	29200	29200	29200	29200	0
134	20240614	172100	1670694700	29200	29200	29200	29200	0
135	20240614	172000	1670694700	29200	29200	29200	29200	0
136	20240614	171900	1670694700	29200	29200	29200	29200	0
137	20240614	171800	1670694700	29200	29200	29200	29200	0
138	20240614	171700	1670694700	29200	29200	29200	29200	0
139	20240614	171600	1670694700	29200	29200	29200	29200	0
140	20240614	171500	1670694700	29200	29200	29200	29200	0
141	20240614	171400	1670694700	29200	29200	29200	29200	0
142	20240614	171300	1670694700	29200	29200	29200	29200	0
143	20240614	171200	1670694700	29200	29200	29200	29200	0
144	20240614	171100	1670694700	29200	29200	29200	29200	0
145	20240614	171000	1670694700	29200	29200	29200	29200	0
146	20240614	170900	1670694700	29200	29200	29200	29200	0
147	20240614	170800	1670694700	29200	29200	29200	29200	0
148	20240614	170700	1670694700	29200	29200	29200	29200	0
149	20240614	170600	1670694700	29200	29200	29200	29200	0
150	20240614	170500	1670694700	29200	29200	29200	29200	0
151	20240614	170400	1670694700	29200	29200	29200	29200	0
152	20240614	170300	1670694700	29200	29200	29200	29200	2450
153	20240614	170200	1670694700	29200	29200	29200	29200	0
154	20240614	170100	1670694700	29200	29200	29200	29200	0
155	20240614	170000	1670694700	29200	29200	29200	29200	0
156	20240614	165900	1670694700	29200	29200	29200	29200	0
157	20240614	165800	1670694700	29200	29200	29200	29200	0
158	20240614	165700	1670694700	29200	29200	29200	29200	0
159	20240614	165600	1670694700	29200	29200	29200	29200	0
160	20240614	165500	1670694700	29200	29200	29200	29200	0
161	20240614	165400	1670694700	29200	29200	29200	29200	0
162	20240614	165300	1670694700	29200	29200	29200	29200	0
163	20240614	165200	1670694700	29200	29200	29200	29200	0
164	20240614	165100	1670694700	29200	29200	29200	29200	0
165	20240614	165000	1670694700	29200	29200	29200	29200	0
166	20240614	164900	1670694700	29200	29200	29200	29200	0
167	20240614	164800	1670694700	29200	29200	29200	29200	0
168	20240614	164700	1670694700	29200	29200	29200	29200	0
169	20240614	164600	1670694700	29200	29200	29200	29200	0
170	20240614	164500	1670694700	29200	29200	29200	29200	0
171	20240614	164400	1670694700	29200	29200	29200	29200	0
172	20240614	164300	1670694700	29200	29200	29200	29200	0
173	20240614	164200	1670694700	29200	29200	29200	29200	0
174	20240614	164100	1670694700	29200	29200	29200	29200	0
175	20240614	164000	1670694700	29200	29200	29200	29200	0
176	20240614	163900	1670694700	29200	29200	29200	29200	0
177	20240614	163800	1670694700	29200	29200	29200	29200	0
178	20240614	163700	1670694700	29200	29200	29200	29200	0
179	20240614	163600	1670694700	29200	29200	29200	29200	0
180	20240614	163500	1670694700	29200	29200	29200	29200	0
181	20240614	163400	1670694700	29200	29200	29200	29200	0
182	20240614	163300	1670694700	29200	29200	29200	29200	2450
183	20240614	163200	1670694700	29200	29200	29200	29200	0
184	20240614	163100	1670694700	29200	29200	29200	29200	0
185	20240614	163000	1670694700	29200	29200	29200	29200	0
186	20240614	162900	1670694700	29200	29200	29200	29200	0
187	20240614	162800	1670694700	29200	29200	29200	29200	0
188	20240614	162700	1670694700	29200	29200	29200	29200	0
189	20240614	162600	1670694700	29200	29200	29200	29200	0
190	20240614	162500	1670694700	29200	29200	29200	29200	0
191	20240614	162400	1670694700	29200	29200	29200	29200	0
192	20240614	162300	1670694700	29200	29200	29200	29200	0
193	20240614	162200	1670694700	29200	29200	29200	29200	0
194	20240614	162100	1670694700	29200	29200	29200	29200	0
195	20240614	162000	1670694700	29200	29200	29200	29200	0
196	20240614	161900	1670694700	29200	29200	29200	29200	0
197	20240614	161800	1670694700	29200	29200	29200	29200	0
198	20240614	161700	1670694700	29200	29200	29200	29200	0
199	20240614	161600	1670694700	29200	29200	29200	29200	0
200	20240614	161500	1670694700	29200	29200	29200	29200	0
201	20240614	161400	1670694700	29200	29200	29200	29200	0
202	20240614	161300	1670694700	29200	29200	29200	29200	0
203	20240614	161200	1670694700	29200	29200	29200	29200	0
204	20240614	161100	1670694700	29200	29200	29200	29200	0
205	20240614	161000	1670694700	29200	29200	29200	29200	0
206	20240614	160900	1670694700	29200	29200	29200	29200	0
207	20240614	160800	1670694700	29200	29200	29200	29200	0
208	20240614	160700	1670694700	29200	29200	29200	29200	0
209	20240614	160600	1670694700	29200	29200	29200	29200	0
210	20240614	160500	1670694700	29200	29200	29200	29200	0
211	20240614	160400	1670694700	29200	29200	29200	29200	0
212	20240614	160300	1670694700	29200	29200	29200	29200	2450
213	20240614	160200	1670694700	29200	29200	29200	29200	0
214	20240614	160100	1670694700	29200	29200	29200	29200	0
215	20240614	160000	1670694700	29200	29200	29200	29200	0
216	20240614	155900	1670694700	29200	29200	29200	29200	0
217	20240614	155800	1670694700	29200	29200	29200	29200	0
218	20240614	155700	1670694700	29200	29200	29200	29200	0
219	20240614	155600	1670694700	29200	29200	29200	29200	0
220	20240614	155500	1670694700	29200	29200	29200	29200	0
221	20240614	155400	1670694700	29200	29200	29200	29200	0
222	20240614	155300	1670694700	29200	29200	29200	29200	0
223	20240614	155200	1670694700	29200	29200	29200	29200	0
224	20240614	155100	1670694700	29200	29200	29200	29200	0
225	20240614	155000	1670694700	29200	29200	29200	29200	0
226	20240614	154900	1670694700	29200	29200	29200	29200	0
227	20240614	154800	1670694700	29200	29200	29200	29200	0
228	20240614	154700	1670694700	29200	29200	29200	29200	0
229	20240614	154600	1670694700	29200	29200	29200	29200	0
230	20240614	154500	1670694700	29200	29200	29200	29200	0
231	20240614	154400	1670694700	29200	29200	29200	29200	0
232	20240614	154300	1670694700	29200	29200	29200	29200	0
233	20240614	154200	1670694700	29200	29200	29200	29200	0
234	20240614	154100	1670694700	29200	29200	29200	29200	0
235	20240614	154000	1670694700	29200	29200	29200	29200	0
236	20240614	153900	1670694700	29200	29200	29200	29200	0
237	20240614	153800	1670694700	29200	29200	29200	29200	0
238	20240614	153700	1670694700	29200	29200	29200	29200	0
239	20240614	153600	1670694700	29200	29200	29200	29200	0
240	20240614	153500	1670694700	29200	29200	29200	29200	0
241	20240614	153400	1670694700	29200	29200	29200	29200	0
242	20240614	153300	1670694700	29200	29200	29200	29200	2450
243	20240614	153200	1670694700	29200	29200	29200	29200	0
244	20240614	153100	1670694700	29200	29200	29200	29200	0
245	20240614	153000	1670694700	29200	29200	29200	29200	2450
246	20240614	152900	1599154700	29300	29300	29300	29300	0
247	20240614	152800	1599154700	29300	29300	29300	29300	0
248	20240614	152700	1599154700	29300	29300	29300	29300	0
249	20240614	152600	1599154700	29300	29300	29300	29300	0
250	20240614	152500	1599154700	29300	29300	29300	29300	0
251	20240614	152400	1599154700	29300	29300	29300	29300	0
252	20240614	152300	1599154700	29300	29300	29300	29300	0
253	20240614	152200	1599154700	29300	29300	29300	29300	0
254	20240614	152100	1599154700	29300	29300	29300	29300	0
255	20240614	152000	1599154700	29300	29300	29300	29300	0
256	20240614	151900	1599154700	29300	29300	29300	29250	117
257	20240614	151800	1595731650	29300	29300	29300	29300	44
258	20240614	151700	1594442450	29300	29300	29300	29250	69
259	20240614	151600	1592423800	29300	29300	29300	29250	25
260	20240614	151500	1591691550	29300	29250	29300	29250	12
261	20240614	151400	1591340350	29250	29300	29300	29250	29
262	20240614	151300	1590491400	29250	29250	29300	29250	36
263	20240614	151200	1589437050	29250	29250	29250	29250	147
264	20240614	151100	1585137300	29250	29250	29300	29250	45
265	20240614	151000	1583819250	29300	29250	29300	29250	140
266	20240614	150900	1579722450	29250	29250	29250	29250	92
267	20240614	150800	1577031450	29250	29250	29250	29250	446
268	20240614	150700	1563985950	29200	29200	29200	29200	1509
269	20240614	150600	1519923150	29250	29250	29250	29200	15
270	20240614	150500	1519484600	29200	29200	29200	29200	9
271	20240614	150400	1519221800	29200	29200	29200	29200	104
272	20240614	150300	1516185000	29200	29200	29200	29200	10
273	20240614	150200	1515893000	29250	29200	29250	29200	22
274	20240614	150100	1515249700	29250	29250	29250	29200	139
275	20240614	150000	1511184200	29250	29250	29250	29250	7
276	20240614	145900	1510979450	29250	29250	29300	29250	11
277	20240614	145800	1510657600	29250	29250	29250	29250	63
278	20240614	145700	1508814850	29250	29250	29250	29250	37
279	20240614	145600	1507732600	29250	29250	29250	29250	39
280	20240614	145500	1506591850	29250	29250	29250	29250	16
281	20240614	145400	1506123850	29250	29250	29250	29250	59
282	20240614	145300	1504398100	29250	29250	29250	29250	60
283	20240614	145200	1502643100	29250	29250	29250	29200	199
284	20240614	145100	1496827950	29250	29250	29250	29200	34
285	20240614	145000	1495834900	29250	29250	29250	29250	9
286	20240614	144900	1495571650	29250	29250	29250	29250	5
287	20240614	144800	1495425400	29250	29200	29300	29200	16
288	20240614	144700	1494957600	29200	29200	29250	29200	1392
289	20240614	144600	1454310900	29200	29200	29250	29200	23
290	20240614	144500	1453639050	29250	29200	29250	29200	19
291	20240614	144400	1453083500	29200	29250	29250	29200	588
292	20240614	144300	1435890250	29250	29250	29250	29250	4
293	20240614	144200	1435773250	29250	29250	29250	29250	79
294	20240614	144100	1433462500	29300	29250	29300	29250	10
295	20240614	144000	1433169700	29250	29250	29250	29250	40
296	20240614	143900	1431999700	29250	29250	29250	29250	4
297	20240614	143800	1431882700	29250	29250	29250	29250	9
298	20240614	143700	1431619450	29300	29250	29300	29250	164
299	20240614	143600	1426819950	29250	29250	29300	29250	25
300	20240614	143500	1426088650	29250	29300	29300	29250	5
301	20240614	143400	1425942350	29250	29250	29250	29250	59
302	20240614	143300	1424216600	29250	29250	29300	29250	106
303	20240614	143200	1421116000	29250	29250	29250	29250	77
304	20240614	143100	1418863750	29200	29250	29250	29200	614
305	20240614	143000	1400919950	29200	29250	29250	29200	70
306	20240614	142900	1398873350	29250	29200	29250	29200	5
307	20240614	142800	1398727300	29200	29200	29250	29200	157
308	20240614	142700	1394135900	29200	29250	29250	29200	5
309	20240614	142600	1393989850	29200	29200	29200	29200	9
310	20240614	142500	1393727050	29200	29200	29250	29200	39
311	20240614	142400	1392588200	29200	29200	29200	29200	416
312	20240614	142300	1380441000	29200	29200	29200	29200	4
313	20240614	142200	1380324200	29200	29200	29200	29200	12
314	20240614	142100	1379973800	29250	29200	29250	29200	801
315	20240614	142000	1356584500	29200	29200	29250	29200	41
316	20240614	141900	1355387150	29200	29200	29200	29200	1002
317	20240614	141800	1326128750	29200	29250	29250	29200	15
318	20240614	141700	1325690400	29200	29200	29200	29200	5
319	20240614	141600	1325544400	29200	29200	29250	29200	12
320	20240614	141500	1325193800	29200	29200	29200	29200	70
321	20240614	141400	1323149800	29200	29250	29250	29200	12
322	20240614	141300	1322799200	29250	29250	29250	29200	448
323	20240614	141200	1309715450	29200	29200	29250	29200	156
324	20240614	141100	1305156650	29200	29250	29250	29200	33
325	20240614	141000	1304192650	29200	29200	29250	29200	69
326	20240614	140900	1302176050	29200	29200	29200	29200	54
327	20240614	140800	1300599250	29200	29200	29200	29200	7
328	20240614	140700	1300394850	29200	29200	29200	29200	9
329	20240614	140600	1300132050	29250	29200	29250	29200	45
330	20240614	140500	1298816000	29200	29200	29200	29200	9
331	20240614	140400	1298553200	29250	29200	29250	29200	16
332	20240614	140300	1298085400	29200	29200	29250	29200	12
333	20240614	140200	1297734850	29200	29200	29200	29200	4
334	20240614	140100	1297618050	29200	29250	29250	29200	17
335	20240614	140000	1297121050	29250	29250	29250	29250	64
336	20240614	135900	1295249050	29250	29250	29300	29250	12
337	20240614	135800	1294897900	29250	29250	29250	29250	16
338	20240614	135700	1294429900	29200	29200	29250	29200	27
339	20240614	135600	1293641350	29250	29250	29250	29200	11
340	20240614	135500	1293319800	29250	29250	29250	29250	64
341	20240614	135400	1291447800	29300	29250	29300	29250	7
342	20240614	135300	1291243000	29250	29250	29250	29250	67
343	20240614	135200	1289283250	29250	29250	29250	29250	4
344	20240614	135100	1289166250	29250	29250	29250	29250	149
345	20240614	135000	1284808000	29250	29250	29250	29250	4
346	20240614	134900	1284691000	29250	29250	29250	29250	29
347	20240614	134800	1283842750	29250	29250	29250	29250	4
348	20240614	134700	1283725750	29250	29250	29300	29250	20
349	20240614	134600	1283140200	29250	29250	29250	29250	864
350	20240614	134500	1257868200	29250	29250	29250	29250	259
351	20240614	134400	1250292450	29300	29250	29300	29250	5
352	20240614	134300	1250146150	29300	29250	29300	29250	17
353	20240614	134200	1249648650	29250	29300	29300	29250	5
354	20240614	134100	1249502350	29250	29250	29250	29250	39
355	20240614	134000	1248361600	29250	29300	29300	29250	6
356	20240614	133900	1248186000	29300	29250	29300	29250	10
357	20240614	133800	1247893450	29250	29300	29300	29250	116
358	20240614	133700	1244500350	29250	29250	29250	29250	42
359	20240614	133600	1243271850	29300	29250	29300	29250	55
360	20240614	133500	1241663050	29250	29250	29250	29250	28
361	20240614	133400	1240844050	29250	29250	29250	29250	15
362	20240614	133300	1240405300	29250	29300	29300	29250	64
363	20240614	133200	1238533050	29300	29300	29300	29250	29
364	20240614	133100	1237683550	29250	29250	29250	29250	9
365	20240614	133000	1237420300	29250	29250	29250	29250	4
366	20240614	132900	1237303300	29250	29250	29250	29250	22
367	20240614	132800	1236659800	29250	29250	29250	29250	9
368	20240614	132700	1236396550	29250	29250	29250	29250	9
369	20240614	132600	1236133300	29250	29250	29250	29250	254
370	20240614	132500	1228703800	29250	29250	29250	29250	9
371	20240614	132400	1228440550	29250	29250	29250	29250	9
372	20240614	132300	1228177300	29250	29250	29250	29250	4
373	20240614	132200	1228060300	29300	29250	29300	29250	310
374	20240614	132100	1218992750	29250	29250	29250	29250	11
375	20240614	132000	1218671000	29250	29250	29250	29250	9
376	20240614	131900	1218407750	29250	29300	29300	29250	29
377	20240614	131800	1217558250	29250	29250	29300	29250	15
378	20240614	131700	1217119200	29250	29250	29250	29250	4
379	20240614	131600	1217002200	29250	29250	29250	29250	24
380	20240614	131500	1216300200	29250	29250	29250	29250	14
381	20240614	131400	1215890700	29250	29250	29250	29250	9
382	20240614	131300	1215627450	29250	29250	29250	29250	4
383	20240614	131200	1215510450	29250	29250	29250	29250	9
384	20240614	131100	1215247200	29250	29250	29250	29250	4
385	20240614	131000	1215130200	29250	29250	29300	29250	19
386	20240614	130900	1214573950	29300	29250	29300	29250	5
387	20240614	130800	1214427650	29250	29200	29250	29200	12
388	20240614	130700	1214077050	29250	29300	29300	29250	2
389	20240614	130600	1214018500	29200	29200	29200	29200	9
390	20240614	130500	1213755700	29300	29300	29300	29200	241
391	20240614	130400	1206708200	29250	29250	29300	29250	11
392	20240614	130300	1206386350	29300	29250	29300	29250	801
393	20240614	130200	1182934450	29200	29250	29300	29200	68
394	20240614	130100	1180945550	29250	29250	29250	29250	10
395	20240614	130000	1180653050	29200	29200	29250	29200	11
396	20240614	125900	1180331750	29250	29250	29250	29250	120
397	20240614	125800	1176821750	29250	29250	29300	29250	11
398	20240614	125700	1176499900	29250	29250	29300	29250	9
399	20240614	125600	1176236600	29250	29250	29250	29250	5
400	20240614	125500	1176090350	29300	29200	29300	29200	59
401	20240614	125400	1174367450	29250	29250	29250	29250	538
402	20240614	125300	1158630950	29300	29250	29300	29250	6
403	20240614	125200	1158455350	29250	29250	29300	29250	310
404	20240614	125100	1149387800	29250	29300	29300	29250	35
405	20240614	125000	1148362900	29250	29250	29250	29250	9
406	20240614	124900	1148099650	29250	29300	29300	29250	14
407	20240614	124800	1147689650	29250	29300	29300	29250	14
408	20240614	124700	1147279900	29300	29250	29300	29250	155
409	20240614	124600	1142741100	29250	29250	29250	29250	149
410	20240614	124500	1138382850	29250	29250	29250	29250	5
411	20240614	124400	1138236600	29300	29250	29300	29250	12
412	20240614	124300	1137885500	29250	29250	29250	29250	4
413	20240614	124200	1137768500	29250	29250	29250	29250	9
414	20240614	124100	1137505250	29250	29300	29300	29250	53
415	20240614	124000	1135954900	29200	29300	29300	29200	74
416	20240614	123900	1133787600	29300	29200	29300	29200	9
417	20240614	123800	1133524700	29300	29200	29300	29200	10
418	20240614	123700	1133232600	29200	29200	29200	29200	6
419	20240614	123600	1133057400	29250	29250	29250	29250	10
420	20240614	123500	1132764900	29250	29200	29300	29200	45
421	20240614	123400	1131447700	29300	29200	29300	29200	1001
422	20240614	123300	1102218400	29200	29300	29350	29200	1017
423	20240614	123200	1072500100	29250	29300	29300	29250	7
424	20240614	123100	1072295250	29300	29250	29300	29250	12
425	20240614	123000	1071944050	29300	29250	29300	29250	60
426	20240614	122900	1070189000	29250	29250	29250	29250	510
427	20240614	122800	1055271500	29250	29250	29250	29250	4
428	20240614	122700	1055154500	29250	29250	29250	29250	9
429	20240614	122600	1054891250	29250	29250	29250	29250	4
430	20240614	122500	1054774250	29300	29250	29300	29250	15
431	20240614	122400	1054335200	29250	29250	29250	29250	4
432	20240614	122300	1054218200	29250	29300	29300	29250	9
433	20240614	122200	1053954800	29250	29250	29350	29250	454
434	20240614	122100	1040673600	29250	29300	29350	29250	479
435	20240614	122000	1026656650	29300	29300	29300	29250	960
436	20240614	121900	998528850	29300	29300	29300	29300	49
437	20240614	121800	997093150	29350	29350	29350	29350	28
438	20240614	121700	996271350	29350	29350	29350	29350	9
439	20240614	121600	996007200	29350	29350	29350	29350	9
440	20240614	121500	995743050	29350	29350	29350	29350	21
441	20240614	121400	995126700	29350	29350	29350	29350	4
442	20240614	121300	995009300	29350	29300	29350	29300	14
443	20240614	121200	994598850	29300	29300	29300	29300	21
444	20240614	121100	993983550	29300	29350	29350	29300	9
445	20240614	121000	993719700	29350	29400	29400	29350	17
446	20240614	120900	993220100	29400	29350	29400	29350	12
447	20240614	120800	992867800	29400	29300	29400	29300	19
448	20240614	120700	992310350	29350	29350	29350	29350	5
449	20240614	120600	992163600	29400	29350	29400	29350	8
450	20240614	120500	991928650	29300	29300	29300	29300	9
451	20240614	120400	991664950	29300	29300	29300	29300	9
452	20240614	120300	991401250	29400	29300	29400	29300	14
453	20240614	120200	990990550	29300	29300	29300	29300	0
454	20240614	120100	990990550	29300	29300	29300	29300	9
455	20240614	120000	990726850	29300	29300	29300	29300	9
456	20240614	115900	990463150	29350	29350	29350	29350	5
457	20240614	115800	990316400	29400	29250	29400	29250	67
458	20240614	115700	988353150	29250	29250	29250	29250	11
459	20240614	115600	988031400	29300	29300	29300	29250	106
460	20240614	115500	984925800	29300	29300	29300	29300	10
461	20240614	115400	984632800	29300	29300	29300	29300	9
462	20240614	115300	984369100	29300	29300	29300	29300	530
463	20240614	115200	968840100	29300	29300	29350	29300	14
464	20240614	115100	968429800	29350	29350	29350	29300	133
465	20240614	115000	964531500	29300	29300	29350	29300	14
466	20240614	114900	964121050	29300	29300	29300	29300	56
467	20240614	114800	962480250	29300	29300	29300	29300	9
468	20240614	114700	962216550	29350	29300	29350	29300	6
469	20240614	114600	962040700	29300	29350	29350	29300	12
470	20240614	114500	961689050	29400	29350	29400	29300	11
471	20240614	114400	961366400	29350	29350	29400	29350	90
472	20240614	114300	958724850	29350	29350	29350	29350	107
473	20240614	114200	955584400	29350	29350	29400	29350	89
474	20240614	114100	952972100	29400	29350	29400	29350	55
475	20240614	114000	951357800	29350	29350	29400	29350	117
476	20240614	113900	947918450	29400	29400	29400	29350	8
477	20240614	113800	947683450	29300	29350	29350	29300	9
478	20240614	113700	947419700	29350	29350	29350	29350	41
479	20240614	113600	946216350	29350	29350	29400	29350	165
480	20240614	113500	941373550	29350	29400	29400	29350	85
481	20240614	113400	938874800	29400	29400	29400	29350	98
482	20240614	113300	935994050	29400	29350	29400	29350	15
483	20240614	113200	935553700	29300	29350	29400	29300	60
484	20240614	113100	933794850	29350	29350	29350	29300	242
485	20240614	113000	926692350	29350	29300	29350	29300	22
486	20240614	112900	926047350	29300	29300	29300	29300	74
487	20240614	112800	923879150	29300	29300	29350	29300	12
488	20240614	112700	923527400	29350	29350	29350	29300	79
489	20240614	112600	921210950	29350	29300	29350	29300	89
490	20240614	112500	918599250	29300	29350	29350	29300	7
491	20240614	112400	918394000	29300	29350	29350	29300	14
492	20240614	112300	917983750	29350	29350	29400	29350	84
493	20240614	112200	915518250	29300	29300	29350	29300	44
494	20240614	112100	914227300	29350	29300	29350	29300	92
495	20240614	112000	911528300	29300	29300	29300	29300	9
496	20240614	111900	911264600	29300	29350	29350	29300	104
497	20240614	111800	908217250	29300	29250	29300	29250	59
498	20240614	111700	906488800	29300	29250	29300	29250	6
499	20240614	111600	906313200	29300	29350	29350	29300	40
500	20240614	111500	905140550	29300	29300	29300	29250	12
501	20240614	111400	904789150	29250	29250	29300	29250	260
502	20240614	111300	897184100	29250	29350	29350	29250	141
503	20240614	111200	893054650	29300	29300	29300	29300	10
504	20240614	111100	892761650	29300	29300	29350	29300	26
505	20240614	111000	891999750	29300	29300	29300	29300	9
506	20240614	110900	891736050	29350	29250	29350	29250	186
507	20240614	110800	886288350	29300	29300	29300	29250	10
508	20240614	110700	885995600	29300	29200	29300	29200	434
509	20240614	110600	873301250	29200	29200	29200	29200	5
510	20240614	110500	873155250	29200	29200	29250	29200	237
511	20240614	110400	866234250	29250	29250	29250	29200	16
512	20240614	110300	865766500	29250	29250	29250	29250	1088
513	20240614	110200	833942500	29300	29300	29300	29250	56
514	20240614	110100	832302450	29250	29250	29300	29250	101
515	20240614	110000	829348150	29250	29250	29300	29250	86
516	20240614	105900	826832600	29250	29250	29250	29250	18
517	20240614	105800	826306100	29250	29300	29300	29250	449
518	20240614	105700	813172750	29250	29250	29250	29250	43
519	20240614	105600	811915000	29250	29300	29300	29250	23
520	20240614	105500	811241750	29300	29250	29300	29250	11
521	20240614	105400	810919900	29300	29300	29300	29250	152
522	20240614	105300	806466550	29250	29300	29300	29250	136
523	20240614	105200	802487750	29250	29250	29250	29250	255
524	20240614	105100	795029000	29250	29300	29300	29250	10
525	20240614	105000	794736400	29300	29300	29300	29300	155
526	20240614	104900	790194900	29300	29300	29300	29300	8
527	20240614	104800	789960500	29350	29300	29350	29300	380
528	20240614	104700	778826450	29300	29300	29300	29300	8
529	20240614	104600	778592050	29300	29300	29300	29300	6
530	20240614	104500	778416250	29350	29300	29350	29300	43
531	20240614	104400	777156100	29300	29300	29300	29300	25
532	20240614	104300	776423600	29300	29300	29350	29300	157
533	20240614	104200	771821750	29300	29350	29350	29300	8
534	20240614	104100	771587150	29300	29300	29300	29300	29
535	20240614	104000	770737450	29300	29300	29300	29300	74
536	20240614	103900	768569250	29300	29250	29300	29250	212
537	20240614	103800	762360400	29250	29250	29300	29250	20
538	20240614	103700	761775300	29250	29250	29300	29250	115
539	20240614	103600	758406500	29300	29300	29300	29250	25
540	20240614	103500	757674200	29350	29250	29350	29250	274
541	20240614	103400	749659600	29300	29250	29300	29250	512
542	20240614	103300	734683200	29250	29300	29300	29250	46
543	20240614	103200	733335900	29250	29300	29300	29250	658
544	20240614	103100	714056750	29300	29300	29300	29300	310
545	20240614	103000	704973750	29300	29300	29300	29300	54
546	20240614	102900	703391550	29300	29300	29350	29300	815
547	20240614	102800	679511750	29350	29350	29350	29300	53
548	20240614	102700	677956450	29300	29300	29350	29300	17
549	20240614	102600	677458250	29300	29300	29300	29300	228
550	20240614	102500	670777850	29300	29350	29350	29300	96
551	20240614	102400	667964750	29350	29300	29350	29300	65
552	20240614	102300	666058950	29350	29350	29350	29300	61
553	20240614	102200	664268800	29350	29300	29350	29300	270
554	20240614	102100	656357700	29300	29350	29350	29300	1095
555	20240614	102000	624272350	29300	29350	29350	29300	15
556	20240614	101900	623832600	29350	29350	29350	29300	20
557	20240614	101800	623246050	29400	29350	29400	29300	637
558	20240614	101700	604560350	29400	29400	29400	29350	21
559	20240614	101600	603943650	29400	29350	29400	29350	20
560	20240614	101500	603356100	29400	29350	29400	29350	5
561	20240614	101400	603209300	29350	29350	29350	29350	121
562	20240614	101300	599657950	29400	29350	29400	29350	56
563	20240614	101200	598014250	29350	29400	29400	29350	442
564	20240614	101100	585033800	29450	29350	29450	29300	2941
565	20240614	101000	498753500	29450	29400	29450	29350	56
566	20240614	100900	497105150	29400	29400	29400	29400	21
567	20240614	100800	496487750	29400	29400	29400	29350	234
568	20240614	100700	489608350	29400	29400	29450	29400	23
569	20240614	100600	488931750	29400	29400	29400	29400	169
570	20240614	100500	483963150	29400	29450	29450	29400	166
571	20240614	100400	479074650	29450	29450	29450	29450	39
572	20240614	100300	477926100	29500	29450	29500	29450	5
573	20240614	100200	477778800	29450	29450	29500	29450	12
574	20240614	100100	477425250	29500	29450	29500	29400	28
575	20240614	100000	476600800	29450	29400	29450	29400	145
576	20240614	095900	472333500	29400	29450	29450	29400	5
577	20240614	095800	472186450	29400	29400	29450	29400	395
578	20240614	095700	460572550	29400	29450	29450	29400	94
579	20240614	095600	457806050	29450	29500	29500	29400	118
580	20240614	095500	454336200	29400	29400	29550	29400	316
581	20240614	095400	445040450	29450	29400	29450	29400	306
582	20240614	095300	436043750	29400	29400	29450	29400	641
583	20240614	095200	417198300	29450	29450	29450	29400	417
584	20240614	095100	404917850	29450	29450	29450	29450	83
585	20240614	095000	402473500	29450	29550	29550	29450	495
586	20240614	094900	387871450	29500	29500	29550	29450	596
587	20240614	094800	370315250	29450	29500	29500	29450	279
588	20240614	094700	362096900	29500	29500	29500	29450	26
589	20240614	094600	361330100	29500	29500	29500	29450	172
590	20240614	094500	356256300	29500	29550	29550	29500	9
591	20240614	094400	355990600	29500	29500	29500	29500	92
592	20240614	094300	353276600	29500	29600	29600	29500	101
593	20240614	094200	350297000	29500	29550	29600	29500	471
594	20240614	094100	336395450	29600	29550	29600	29550	144
595	20240614	094000	332133300	29500	29600	29600	29500	113
596	20240614	093900	328789350	29600	29500	29600	29500	203
597	20240614	093800	322800750	29600	29550	29600	29500	327
598	20240614	093700	313142700	29550	29550	29550	29550	12
599	20240614	093600	312788100	29550	29550	29550	29550	3
600	20240614	093500	312699450	29550	29550	29550	29550	13
601	20240614	093400	312315300	29550	29550	29550	29500	213
602	20240614	093300	306021650	29550	29550	29550	29550	15
603	20240614	093200	305578400	29550	29500	29550	29500	23
604	20240614	093100	304899750	29550	29550	29550	29550	25
605	20240614	093000	304161000	29500	29500	29500	29500	4
606	20240614	092900	304043000	29500	29500	29500	29500	72
607	20240614	092800	301919000	29550	29550	29550	29550	5
608	20240614	092700	301771250	29550	29500	29550	29500	357
609	20240614	092600	291223900	29500	29500	29500	29500	79
610	20240614	092500	288893400	29500	29500	29500	29500	14
611	20240614	092400	288480400	29500	29550	29550	29450	85
612	20240614	092300	285970950	29450	29550	29550	29450	24
613	20240614	092200	285263750	29550	29500	29550	29450	57
614	20240614	092100	283584650	29550	29450	29550	29450	473
615	20240614	092000	269652500	29500	29500	29500	29500	33
616	20240614	091900	268679000	29500	29550	29550	29500	109
617	20240614	091800	265463300	29600	29500	29600	29450	1002
618	20240614	091700	235940300	29600	29600	29600	29600	6
619	20240614	091600	235762700	29500	29500	29500	29450	265
620	20240614	091500	227947900	29500	29500	29500	29450	129
621	20240614	091400	224142750	29500	29500	29500	29500	48
622	20240614	091300	222726750	29500	29450	29500	29450	156
623	20240614	091200	218129300	29500	29500	29500	29450	100
624	20240614	091100	215181500	29500	29500	29500	29450	325
625	20240614	091000	205604900	29500	29500	29500	29500	567
626	20240614	090900	188878400	29500	29550	29600	29500	750
627	20240614	090800	166748200	29500	29500	29550	29500	435
628	20240614	090700	153915300	29500	29550	29550	29500	1034
629	20240614	090600	123397400	29550	29550	29600	29500	592
630	20240614	090500	105904100	29550	29550	29550	29550	266
631	20240614	090400	98043800	29550	29600	29600	29500	633
632	20240614	090300	79352000	29600	29650	29650	29550	1099
633	20240614	090200	46831000	29650	29650	29650	29600	191
634	20240614	090100	41169350	29700	29750	29750	29600	1181
635	20240614	090000	6099300	29750	29750	29750	29750	194