KissMeData/104460/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	193900	801714530	19960	19960	19960	19960	86
3	20240614	193800	801714530	19960	19960	19960	19960	0
4	20240614	193700	801714530	19960	19960	19960	19960	0
5	20240614	193600	801714530	19960	19960	19960	19960	0
6	20240614	193500	801714530	19960	19960	19960	19960	0
7	20240614	193400	801714530	19960	19960	19960	19960	0
8	20240614	193300	801714530	19960	19960	19960	19960	0
9	20240614	193200	801714530	19960	19960	19960	19960	0
10	20240614	193100	801714530	19960	19960	19960	19960	0
11	20240614	193000	801714530	19960	19960	19960	19960	0
12	20240614	192900	801714530	19960	19960	19960	19960	0
13	20240614	192800	801714530	19960	19960	19960	19960	0
14	20240614	192700	801714530	19960	19960	19960	19960	0
15	20240614	192600	801714530	19960	19960	19960	19960	0
16	20240614	192500	801714530	19960	19960	19960	19960	0
17	20240614	192400	801714530	19960	19960	19960	19960	0
18	20240614	192300	801714530	19960	19960	19960	19960	0
19	20240614	192200	801714530	19960	19960	19960	19960	0
20	20240614	192100	801714530	19960	19960	19960	19960	0
21	20240614	192000	801714530	19960	19960	19960	19960	0
22	20240614	191900	801714530	19960	19960	19960	19960	0
23	20240614	191800	801714530	19960	19960	19960	19960	0
24	20240614	191700	801714530	19960	19960	19960	19960	0
25	20240614	191600	801714530	19960	19960	19960	19960	0
26	20240614	191500	801714530	19960	19960	19960	19960	0
27	20240614	191400	801714530	19960	19960	19960	19960	0
28	20240614	191300	801714530	19960	19960	19960	19960	0
29	20240614	191200	801714530	19960	19960	19960	19960	0
30	20240614	191100	801714530	19960	19960	19960	19960	0
31	20240614	191000	801714530	19960	19960	19960	19960	0
32	20240614	190900	801714530	19960	19960	19960	19960	86
33	20240614	190800	801714530	19960	19960	19960	19960	0
34	20240614	190700	801714530	19960	19960	19960	19960	0
35	20240614	190600	801714530	19960	19960	19960	19960	0
36	20240614	190500	801714530	19960	19960	19960	19960	0
37	20240614	190400	801714530	19960	19960	19960	19960	0
38	20240614	190300	801714530	19960	19960	19960	19960	0
39	20240614	190200	801714530	19960	19960	19960	19960	0
40	20240614	190100	801714530	19960	19960	19960	19960	0
41	20240614	190000	801714530	19960	19960	19960	19960	0
42	20240614	185900	801714530	19960	19960	19960	19960	0
43	20240614	185800	801714530	19960	19960	19960	19960	0
44	20240614	185700	801714530	19960	19960	19960	19960	0
45	20240614	185600	801714530	19960	19960	19960	19960	0
46	20240614	185500	801714530	19960	19960	19960	19960	0
47	20240614	185400	801714530	19960	19960	19960	19960	0
48	20240614	185300	801714530	19960	19960	19960	19960	0
49	20240614	185200	801714530	19960	19960	19960	19960	0
50	20240614	185100	801714530	19960	19960	19960	19960	0
51	20240614	185000	801714530	19960	19960	19960	19960	0
52	20240614	184900	801714530	19960	19960	19960	19960	0
53	20240614	184800	801714530	19960	19960	19960	19960	0
54	20240614	184700	801714530	19960	19960	19960	19960	0
55	20240614	184600	801714530	19960	19960	19960	19960	0
56	20240614	184500	801714530	19960	19960	19960	19960	0
57	20240614	184400	801714530	19960	19960	19960	19960	0
58	20240614	184300	801714530	19960	19960	19960	19960	0
59	20240614	184200	801714530	19960	19960	19960	19960	0
60	20240614	184100	801714530	19960	19960	19960	19960	0
61	20240614	184000	801714530	19960	19960	19960	19960	0
62	20240614	183900	801714530	19960	19960	19960	19960	86
63	20240614	183800	801714530	19960	19960	19960	19960	0
64	20240614	183700	801714530	19960	19960	19960	19960	0
65	20240614	183600	801714530	19960	19960	19960	19960	0
66	20240614	183500	801714530	19960	19960	19960	19960	0
67	20240614	183400	801714530	19960	19960	19960	19960	0
68	20240614	183300	801714530	19960	19960	19960	19960	0
69	20240614	183200	801714530	19960	19960	19960	19960	0
70	20240614	183100	801714530	19960	19960	19960	19960	0
71	20240614	183000	801714530	19960	19960	19960	19960	0
72	20240614	182900	801714530	19960	19960	19960	19960	0
73	20240614	182800	801714530	19960	19960	19960	19960	0
74	20240614	182700	801714530	19960	19960	19960	19960	0
75	20240614	182600	801714530	19960	19960	19960	19960	0
76	20240614	182500	801714530	19960	19960	19960	19960	0
77	20240614	182400	801714530	19960	19960	19960	19960	0
78	20240614	182300	801714530	19960	19960	19960	19960	0
79	20240614	182200	801714530	19960	19960	19960	19960	0
80	20240614	182100	801714530	19960	19960	19960	19960	0
81	20240614	182000	801714530	19960	19960	19960	19960	0
82	20240614	181900	801714530	19960	19960	19960	19960	0
83	20240614	181800	801714530	19960	19960	19960	19960	0
84	20240614	181700	801714530	19960	19960	19960	19960	0
85	20240614	181600	801714530	19960	19960	19960	19960	0
86	20240614	181500	801714530	19960	19960	19960	19960	0
87	20240614	181400	801714530	19960	19960	19960	19960	0
88	20240614	181300	801714530	19960	19960	19960	19960	0
89	20240614	181200	801714530	19960	19960	19960	19960	0
90	20240614	181100	801714530	19960	19960	19960	19960	0
91	20240614	181000	801714530	19960	19960	19960	19960	0
92	20240614	180900	801714530	19960	19960	19960	19960	86
93	20240614	180800	801714530	19960	19960	19960	19960	0
94	20240614	180700	801714530	19960	19960	19960	19960	0
95	20240614	180600	801714530	19960	19960	19960	19960	0
96	20240614	180500	801714530	19960	19960	19960	19960	0
97	20240614	180400	801714530	19960	19960	19960	19960	0
98	20240614	180300	801714530	19960	19960	19960	19960	0
99	20240614	180200	801714530	19960	19960	19960	19960	0
100	20240614	180100	801714530	19960	19960	19960	19960	0
101	20240614	180000	801714530	19960	19960	19960	19960	0
102	20240614	175900	801714530	19960	19960	19960	19960	0
103	20240614	175800	801714530	19960	19960	19960	19960	0
104	20240614	175700	801714530	19960	19960	19960	19960	0
105	20240614	175600	801714530	19960	19960	19960	19960	0
106	20240614	175500	801714530	19960	19960	19960	19960	0
107	20240614	175400	801714530	19960	19960	19960	19960	0
108	20240614	175300	801714530	19960	19960	19960	19960	0
109	20240614	175200	801714530	19960	19960	19960	19960	0
110	20240614	175100	801714530	19960	19960	19960	19960	0
111	20240614	175000	801714530	19960	19960	19960	19960	0
112	20240614	174900	801714530	19960	19960	19960	19960	0
113	20240614	174800	801714530	19960	19960	19960	19960	0
114	20240614	174700	801714530	19960	19960	19960	19960	0
115	20240614	174600	801714530	19960	19960	19960	19960	0
116	20240614	174500	801714530	19960	19960	19960	19960	0
117	20240614	174400	801714530	19960	19960	19960	19960	0
118	20240614	174300	801714530	19960	19960	19960	19960	0
119	20240614	174200	801714530	19960	19960	19960	19960	0
120	20240614	174100	801714530	19960	19960	19960	19960	0
121	20240614	174000	801714530	19960	19960	19960	19960	0
122	20240614	173900	801714530	19960	19960	19960	19960	86
123	20240614	173800	801714530	19960	19960	19960	19960	0
124	20240614	173700	801714530	19960	19960	19960	19960	0
125	20240614	173600	801714530	19960	19960	19960	19960	0
126	20240614	173500	801714530	19960	19960	19960	19960	0
127	20240614	173400	801714530	19960	19960	19960	19960	0
128	20240614	173300	801714530	19960	19960	19960	19960	0
129	20240614	173200	801714530	19960	19960	19960	19960	0
130	20240614	173100	801714530	19960	19960	19960	19960	0
131	20240614	173000	801714530	19960	19960	19960	19960	0
132	20240614	172900	801714530	19960	19960	19960	19960	0
133	20240614	172800	801714530	19960	19960	19960	19960	0
134	20240614	172700	801714530	19960	19960	19960	19960	0
135	20240614	172600	801714530	19960	19960	19960	19960	0
136	20240614	172500	801714530	19960	19960	19960	19960	0
137	20240614	172400	801714530	19960	19960	19960	19960	0
138	20240614	172300	801714530	19960	19960	19960	19960	0
139	20240614	172200	801714530	19960	19960	19960	19960	0
140	20240614	172100	801714530	19960	19960	19960	19960	0
141	20240614	172000	801714530	19960	19960	19960	19960	0
142	20240614	171900	801714530	19960	19960	19960	19960	0
143	20240614	171800	801714530	19960	19960	19960	19960	0
144	20240614	171700	801714530	19960	19960	19960	19960	0
145	20240614	171600	801714530	19960	19960	19960	19960	0
146	20240614	171500	801714530	19960	19960	19960	19960	0
147	20240614	171400	801714530	19960	19960	19960	19960	0
148	20240614	171300	801714530	19960	19960	19960	19960	0
149	20240614	171200	801714530	19960	19960	19960	19960	0
150	20240614	171100	801714530	19960	19960	19960	19960	0
151	20240614	171000	801714530	19960	19960	19960	19960	0
152	20240614	170900	801714530	19960	19960	19960	19960	86
153	20240614	170800	801714530	19960	19960	19960	19960	0
154	20240614	170700	801714530	19960	19960	19960	19960	0
155	20240614	170600	801714530	19960	19960	19960	19960	0
156	20240614	170500	801714530	19960	19960	19960	19960	0
157	20240614	170400	801714530	19960	19960	19960	19960	0
158	20240614	170300	801714530	19960	19960	19960	19960	0
159	20240614	170200	801714530	19960	19960	19960	19960	0
160	20240614	170100	801714530	19960	19960	19960	19960	0
161	20240614	170000	801714530	19960	19960	19960	19960	0
162	20240614	165900	801714530	19960	19960	19960	19960	0
163	20240614	165800	801714530	19960	19960	19960	19960	0
164	20240614	165700	801714530	19960	19960	19960	19960	0
165	20240614	165600	801714530	19960	19960	19960	19960	0
166	20240614	165500	801714530	19960	19960	19960	19960	0
167	20240614	165400	801714530	19960	19960	19960	19960	0
168	20240614	165300	801714530	19960	19960	19960	19960	0
169	20240614	165200	801714530	19960	19960	19960	19960	0
170	20240614	165100	801714530	19960	19960	19960	19960	0
171	20240614	165000	801714530	19960	19960	19960	19960	0
172	20240614	164900	801714530	19960	19960	19960	19960	0
173	20240614	164800	801714530	19960	19960	19960	19960	0
174	20240614	164700	801714530	19960	19960	19960	19960	0
175	20240614	164600	801714530	19960	19960	19960	19960	0
176	20240614	164500	801714530	19960	19960	19960	19960	0
177	20240614	164400	801714530	19960	19960	19960	19960	0
178	20240614	164300	801714530	19960	19960	19960	19960	0
179	20240614	164200	801714530	19960	19960	19960	19960	0
180	20240614	164100	801714530	19960	19960	19960	19960	0
181	20240614	164000	801714530	19960	19960	19960	19960	0
182	20240614	163900	801714530	19960	19960	19960	19960	86
183	20240614	163800	801714530	19960	19960	19960	19960	0
184	20240614	163700	801714530	19960	19960	19960	19960	0
185	20240614	163600	801714530	19960	19960	19960	19960	0
186	20240614	163500	801714530	19960	19960	19960	19960	0
187	20240614	163400	801714530	19960	19960	19960	19960	0
188	20240614	163300	801714530	19960	19960	19960	19960	0
189	20240614	163200	801714530	19960	19960	19960	19960	0
190	20240614	163100	801714530	19960	19960	19960	19960	0
191	20240614	163000	801714530	19960	19960	19960	19960	0
192	20240614	162900	801714530	19960	19960	19960	19960	0
193	20240614	162800	801714530	19960	19960	19960	19960	0
194	20240614	162700	801714530	19960	19960	19960	19960	0
195	20240614	162600	801714530	19960	19960	19960	19960	0
196	20240614	162500	801714530	19960	19960	19960	19960	0
197	20240614	162400	801714530	19960	19960	19960	19960	0
198	20240614	162300	801714530	19960	19960	19960	19960	0
199	20240614	162200	801714530	19960	19960	19960	19960	0
200	20240614	162100	801714530	19960	19960	19960	19960	0
201	20240614	162000	801714530	19960	19960	19960	19960	0
202	20240614	161900	801714530	19960	19960	19960	19960	0
203	20240614	161800	801714530	19960	19960	19960	19960	0
204	20240614	161700	801714530	19960	19960	19960	19960	0
205	20240614	161600	801714530	19960	19960	19960	19960	0
206	20240614	161500	801714530	19960	19960	19960	19960	0
207	20240614	161400	801714530	19960	19960	19960	19960	0
208	20240614	161300	801714530	19960	19960	19960	19960	0
209	20240614	161200	801714530	19960	19960	19960	19960	0
210	20240614	161100	801714530	19960	19960	19960	19960	0
211	20240614	161000	801714530	19960	19960	19960	19960	0
212	20240614	160900	801714530	19960	19960	19960	19960	86
213	20240614	160800	801714530	19960	19960	19960	19960	0
214	20240614	160700	801714530	19960	19960	19960	19960	0
215	20240614	160600	801714530	19960	19960	19960	19960	0
216	20240614	160500	801714530	19960	19960	19960	19960	0
217	20240614	160400	801714530	19960	19960	19960	19960	0
218	20240614	160300	801714530	19960	19960	19960	19960	0
219	20240614	160200	801714530	19960	19960	19960	19960	0
220	20240614	160100	801714530	19960	19960	19960	19960	0
221	20240614	160000	801714530	19960	19960	19960	19960	0
222	20240614	155900	801714530	19960	19960	19960	19960	0
223	20240614	155800	801714530	19960	19960	19960	19960	0
224	20240614	155700	801714530	19960	19960	19960	19960	0
225	20240614	155600	801714530	19960	19960	19960	19960	0
226	20240614	155500	801714530	19960	19960	19960	19960	0
227	20240614	155400	801714530	19960	19960	19960	19960	0
228	20240614	155300	801714530	19960	19960	19960	19960	0
229	20240614	155200	801714530	19960	19960	19960	19960	0
230	20240614	155100	801714530	19960	19960	19960	19960	0
231	20240614	155000	801714530	19960	19960	19960	19960	0
232	20240614	154900	801714530	19960	19960	19960	19960	0
233	20240614	154800	801714530	19960	19960	19960	19960	0
234	20240614	154700	801714530	19960	19960	19960	19960	0
235	20240614	154600	801714530	19960	19960	19960	19960	0
236	20240614	154500	801714530	19960	19960	19960	19960	0
237	20240614	154400	801714530	19960	19960	19960	19960	0
238	20240614	154300	801714530	19960	19960	19960	19960	0
239	20240614	154200	801714530	19960	19960	19960	19960	0
240	20240614	154100	801714530	19960	19960	19960	19960	0
241	20240614	154000	801714530	19960	19960	19960	19960	0
242	20240614	153900	801714530	19960	19960	19960	19960	86
243	20240614	153800	801714530	19960	19960	19960	19960	0
244	20240614	153700	801714530	19960	19960	19960	19960	0
245	20240614	153600	801714530	19960	19960	19960	19960	0
246	20240614	153500	801714530	19960	19960	19960	19960	0
247	20240614	153400	801714530	19960	19960	19960	19960	0
248	20240614	153300	801714530	19960	19960	19960	19960	0
249	20240614	153200	801714530	19960	19960	19960	19960	0
250	20240614	153100	801714530	19960	19960	19960	19960	0
251	20240614	153000	801714530	19960	19960	19960	19960	86
252	20240614	152900	799997970	19960	19960	19960	19960	0
253	20240614	152800	799997970	19960	19960	19960	19960	0
254	20240614	152700	799997970	19960	19960	19960	19960	0
255	20240614	152600	799997970	19960	19960	19960	19960	0
256	20240614	152500	799997970	19960	19960	19960	19960	0
257	20240614	152400	799997970	19960	19960	19960	19960	0
258	20240614	152300	799997970	19960	19960	19960	19960	0
259	20240614	152200	799997970	19960	19960	19960	19960	0
260	20240614	152100	799997970	19960	19960	19960	19960	0
261	20240614	152000	799997970	19960	19960	19960	19960	0
262	20240614	151900	799997970	19960	19970	19970	19940	652
263	20240614	151800	786985070	19970	19970	19970	19970	0
264	20240614	151700	786985070	19970	19970	19970	19970	1
265	20240614	151600	786965100	19990	19990	19990	19990	1
266	20240614	151500	786945110	19960	19960	19960	19960	7
267	20240614	151400	786805390	19960	19960	19960	19960	0
268	20240614	151300	786805390	19960	19960	19960	19960	7
269	20240614	151200	786665670	19990	19980	19990	19980	555
270	20240614	151100	775573230	19970	19990	19990	19970	677
271	20240614	151000	762045740	19990	19990	19990	19990	10
272	20240614	150900	761845840	20100	20100	20100	20100	0
273	20240614	150800	761845840	20100	19990	20100	19990	7
274	20240614	150700	761705800	20000	20000	20000	20000	10
275	20240614	150600	761505800	19990	19990	19990	19990	0
276	20240614	150500	761505800	19990	19990	19990	19990	0
277	20240614	150400	761505800	19990	20050	20050	19990	8
278	20240614	150300	761345820	19990	20000	20000	19990	488
279	20240614	150200	751588500	20050	20050	20050	20050	50
280	20240614	150100	750586000	20050	20050	20050	20050	30
281	20240614	150000	749984500	20100	20000	20100	20000	51
282	20240614	145900	748959500	20000	20000	20000	20000	14
283	20240614	145800	748679500	19990	19990	19990	19990	0
284	20240614	145700	748679500	19990	19990	19990	19990	0
285	20240614	145600	748679500	19990	19990	19990	19990	13
286	20240614	145500	748419630	19990	19990	19990	19990	0
287	20240614	145400	748419630	19990	19990	19990	19990	0
288	20240614	145300	748419630	19990	19990	19990	19990	1
289	20240614	145200	748399640	20150	20150	20150	20150	0
290	20240614	145100	748399640	20150	20150	20150	20150	0
291	20240614	145000	748399640	20150	20150	20150	20150	0
292	20240614	144900	748399640	20150	20150	20150	20150	0
293	20240614	144800	748399640	20150	20100	20150	20100	564
294	20240614	144700	737041090	20100	20100	20100	20100	1182
295	20240614	144600	713282890	19990	19990	19990	19990	0
296	20240614	144500	713282890	19990	20050	20050	19990	556
297	20240614	144400	702135150	20050	20050	20050	20050	0
298	20240614	144300	702135150	20050	20050	20050	20050	0
299	20240614	144200	702135150	20050	20050	20050	20050	555
300	20240614	144100	691007400	20050	20050	20050	20050	0
301	20240614	144000	691007400	20050	20050	20050	20050	55
302	20240614	143900	689904650	19990	19990	19990	19990	0
303	20240614	143800	689904650	19990	19990	19990	19990	0
304	20240614	143700	689904650	19990	19990	19990	19990	0
305	20240614	143600	689904650	19990	20050	20050	19990	165
306	20240614	143500	686597000	20050	19990	20050	19990	2
307	20240614	143400	686556960	19990	19990	19990	19990	0
308	20240614	143300	686556960	19990	20000	20000	19990	30
309	20240614	143200	685957030	20000	20000	20000	20000	0
310	20240614	143100	685957030	20000	20000	20000	20000	0
311	20240614	143000	685957030	20000	20000	20000	20000	2
312	20240614	142900	685917030	20050	20050	20050	20050	50
313	20240614	142800	684914530	20050	20050	20050	20050	0
314	20240614	142700	684914530	20050	20050	20050	20050	0
315	20240614	142600	684914530	20050	20050	20050	20050	0
316	20240614	142500	684914530	20050	20050	20050	20050	0
317	20240614	142400	684914530	20050	20050	20050	20050	0
318	20240614	142300	684914530	20050	20050	20050	20050	0
319	20240614	142200	684914530	20050	20050	20050	20050	467
320	20240614	142100	675551180	20050	20050	20050	20050	91
321	20240614	142000	673726630	20100	20100	20100	20100	38
322	20240614	141900	672962830	20050	20050	20050	20050	0
323	20240614	141800	672962830	20050	20050	20050	20050	0
324	20240614	141700	672962830	20050	20050	20050	20050	0
325	20240614	141600	672962830	20050	20050	20050	20050	0
326	20240614	141500	672962830	20050	20050	20050	20050	1
327	20240614	141400	672942780	20100	20100	20100	20100	0
328	20240614	141300	672942780	20100	20100	20100	20100	0
329	20240614	141200	672942780	20100	20100	20100	20100	1
330	20240614	141100	672922680	20050	20050	20050	20050	1
331	20240614	141000	672902630	20050	20050	20050	20050	0
332	20240614	140900	672902630	20050	20050	20050	20050	0
333	20240614	140800	672902630	20050	20050	20050	20050	400
334	20240614	140700	664882630	20050	19990	20050	19990	3
335	20240614	140600	664822600	19980	19980	19980	19980	1
336	20240614	140500	664802620	20000	20000	20000	20000	0
337	20240614	140400	664802620	20000	20000	20000	20000	0
338	20240614	140300	664802620	20000	20000	20000	20000	0
339	20240614	140200	664802620	20000	20000	20000	20000	0
340	20240614	140100	664802620	20000	20000	20000	20000	0
341	20240614	140000	664802620	20000	20000	20000	20000	1
342	20240614	135900	664782620	20050	20050	20050	20050	0
343	20240614	135800	664782620	20050	20050	20050	20050	0
344	20240614	135700	664782620	20050	20050	20050	20050	0
345	20240614	135600	664782620	20050	20000	20050	19970	4
346	20240614	135500	664702630	20000	20000	20000	19970	124
347	20240614	135400	662223140	20000	20000	20000	20000	1
348	20240614	135300	662203140	20000	20000	20000	20000	0
349	20240614	135200	662203140	20000	19980	20000	19980	436
350	20240614	135100	653486420	19970	19970	19970	19970	0
351	20240614	135000	653486420	19970	19970	19970	19970	20
352	20240614	134900	653087020	19970	19970	19970	19970	0
353	20240614	134800	653087020	19970	19970	19970	19970	0
354	20240614	134700	653087020	19970	19970	19970	19970	0
355	20240614	134600	653087020	19970	19970	19970	19970	0
356	20240614	134500	653087020	19970	19970	19970	19970	1
357	20240614	134400	653067050	19970	19970	19970	19970	0
358	20240614	134300	653067050	19970	19970	19970	19970	50
359	20240614	134200	652068550	19960	19960	19960	19960	0
360	20240614	134100	652068550	19960	19960	19960	19960	1
361	20240614	134000	652048590	19980	19980	19980	19980	4
362	20240614	133900	651968670	19960	19960	19960	19960	0
363	20240614	133800	651968670	19960	19960	19960	19960	0
364	20240614	133700	651968670	19960	19960	19960	19960	4
365	20240614	133600	651888830	19960	19960	19960	19960	0
366	20240614	133500	651888830	19960	19960	19960	19960	400
367	20240614	133400	643904830	19960	19960	19960	19960	0
368	20240614	133300	643904830	19960	19960	19960	19960	33
369	20240614	133200	643246150	19940	19940	19940	19940	20
370	20240614	133100	642847350	19930	19930	19930	19930	261
371	20240614	133000	637645620	19910	19910	19910	19910	1
372	20240614	132900	637625710	19910	19910	19910	19910	29
373	20240614	132800	637048320	19920	19920	19920	19920	16
374	20240614	132700	636729600	19930	19930	19930	19930	0
375	20240614	132600	636729600	19930	19930	19930	19930	0
376	20240614	132500	636729600	19930	19930	19930	19930	1
377	20240614	132400	636709670	19930	19930	19930	19930	0
378	20240614	132300	636709670	19930	19930	19930	19930	26
379	20240614	132200	636191490	19930	19930	19930	19930	1
380	20240614	132100	636171560	19930	19930	19930	19930	0
381	20240614	132000	636171560	19930	19930	19930	19930	0
382	20240614	131900	636171560	19930	19930	19930	19930	2
383	20240614	131800	636131700	19900	19900	19900	19900	0
384	20240614	131700	636131700	19900	19900	19900	19900	0
385	20240614	131600	636131700	19900	19900	19900	19900	1
386	20240614	131500	636111800	19900	19900	19930	19900	703
387	20240614	131400	622107850	19900	19900	19900	19900	1
388	20240614	131300	622087950	19900	19890	19900	19890	146
389	20240614	131200	619182820	19890	19890	19890	19890	1
390	20240614	131100	619162930	19900	19890	19900	19890	4
391	20240614	131000	619083340	19900	19900	19900	19900	2
392	20240614	130900	619043540	19900	19890	19900	19890	3
393	20240614	130800	618983860	19890	19910	19910	19890	381
394	20240614	130700	611401720	19920	19920	19920	19920	8
395	20240614	130600	611242360	19960	19960	19960	19960	0
396	20240614	130500	611242360	19960	19960	19960	19960	0
397	20240614	130400	611242360	19960	19930	19960	19920	154
398	20240614	130300	608173170	19940	19940	19940	19940	0
399	20240614	130200	608173170	19940	19940	19940	19940	0
400	20240614	130100	608173170	19940	19940	19940	19940	0
401	20240614	130000	608173170	19940	19940	19940	19940	1
402	20240614	125900	608153230	19940	19940	19940	19940	10
403	20240614	125800	607953830	19940	19940	19940	19940	0
404	20240614	125700	607953830	19940	19950	19950	19940	24
405	20240614	125600	607475250	19960	19960	19960	19960	0
406	20240614	125500	607475250	19960	19960	19960	19960	0
407	20240614	125400	607475250	19960	19960	19960	19960	1
408	20240614	125300	607455290	19940	19940	19940	19940	1
409	20240614	125200	607435350	19950	19960	19960	19950	432
410	20240614	125100	598816940	19950	19950	19950	19950	70
411	20240614	125000	597420440	19960	19960	19960	19960	0
412	20240614	124900	597420440	19960	19960	19960	19960	500
413	20240614	124800	587440440	19960	19960	19960	19960	1
414	20240614	124700	587420480	19960	19960	19960	19960	58
415	20240614	124600	586262800	19990	19990	19990	19990	1
416	20240614	124500	586242810	19950	19950	19950	19950	1
417	20240614	124400	586222860	19950	19950	19950	19950	0
418	20240614	124300	586222860	19950	19950	19950	19950	109
419	20240614	124200	584048310	19960	19960	19960	19960	0
420	20240614	124100	584048310	19960	19960	19960	19960	0
421	20240614	124000	584048310	19960	19960	19960	19960	0
422	20240614	123900	584048310	19960	19960	19960	19960	0
423	20240614	123800	584048310	19960	19960	19960	19960	0
424	20240614	123700	584048310	19960	19960	19960	19960	0
425	20240614	123600	584048310	19960	19960	19960	19960	0
426	20240614	123500	584048310	19960	19940	19960	19940	269
427	20240614	123400	578679090	19950	19940	19950	19940	206
428	20240614	123300	574571440	19940	19940	19940	19940	50
429	20240614	123200	573574440	19920	19920	19920	19920	0
430	20240614	123100	573574440	19920	19920	19920	19920	0
431	20240614	123000	573574440	19920	19920	19920	19920	1
432	20240614	122900	573554520	19900	19900	19900	19900	0
433	20240614	122800	573554520	19900	19900	19900	19900	1
434	20240614	122700	573534620	19900	19900	19900	19900	0
435	20240614	122600	573534620	19900	19900	19900	19900	0
436	20240614	122500	573534620	19900	19900	19900	19900	206
437	20240614	122400	569435220	19900	19930	19930	19900	318
438	20240614	122300	563106630	19930	19930	19930	19930	0
439	20240614	122200	563106630	19930	19930	19930	19930	0
440	20240614	122100	563106630	19930	19930	19930	19930	5
441	20240614	122000	563006980	19930	19930	19930	19930	4
442	20240614	121900	562927260	19940	19940	19940	19940	0
443	20240614	121800	562927260	19940	19940	19940	19940	0
444	20240614	121700	562927260	19940	19800	19940	19800	5135
445	20240614	121600	461232010	19800	19950	19950	19800	2273
446	20240614	121500	416061380	19950	19950	19950	19950	1
447	20240614	121400	416041430	19940	19940	19940	19940	100
448	20240614	121300	414047430	19940	19940	19940	19940	1
449	20240614	121200	414027490	19960	19960	19960	19960	0
450	20240614	121100	414027490	19960	19960	19960	19960	0
451	20240614	121000	414027490	19960	19960	19960	19960	0
452	20240614	120900	414027490	19960	19960	19960	19960	0
453	20240614	120800	414027490	19960	19960	19960	19960	0
454	20240614	120700	414027490	19960	19960	19960	19960	1
455	20240614	120600	414007530	19930	19930	19930	19930	0
456	20240614	120500	414007530	19930	19930	19930	19930	1
457	20240614	120400	413987600	19920	19920	19920	19920	0
458	20240614	120300	413987600	19920	19920	19920	19920	0
459	20240614	120200	413987600	19920	19920	19920	19920	0
460	20240614	120100	413987600	19920	19920	19920	19920	9
461	20240614	120000	413808320	19920	19920	19920	19920	1
462	20240614	115900	413788400	19980	19980	19980	19980	0
463	20240614	115800	413788400	19980	19940	19980	19940	201
464	20240614	115700	409779420	19910	19910	19910	19910	0
465	20240614	115600	409779420	19910	19910	19910	19910	49
466	20240614	115500	408803830	19870	19850	19870	19830	152
467	20240614	115400	405785670	19830	19990	19990	19800	5819
468	20240614	115300	290213800	19990	19990	19990	19990	0
469	20240614	115200	290213800	19990	19990	19990	19990	100
470	20240614	115100	288214800	20000	20000	20000	20000	0
471	20240614	115000	288214800	20000	20000	20000	20000	4
472	20240614	114900	288134800	20000	20000	20000	20000	0
473	20240614	114800	288134800	20000	20000	20000	20000	0
474	20240614	114700	288134800	20000	20000	20000	20000	10
475	20240614	114600	287934800	19990	19990	19990	19990	0
476	20240614	114500	287934800	19990	20000	20000	19990	5
477	20240614	114400	287834810	20000	20000	20000	20000	0
478	20240614	114300	287834810	20000	20000	20000	20000	0
479	20240614	114200	287834810	20000	20000	20000	20000	60
480	20240614	114100	286634810	20000	20000	20000	20000	1
481	20240614	114000	286614810	20000	20000	20000	20000	294
482	20240614	113900	280734810	20050	20050	20050	20050	0
483	20240614	113800	280734810	20050	20050	20050	20050	0
484	20240614	113700	280734810	20050	20050	20050	20050	0
485	20240614	113600	280734810	20050	20050	20050	20050	17
486	20240614	113500	280393960	20050	20050	20050	20050	0
487	20240614	113400	280393960	20050	20050	20050	20050	0
488	20240614	113300	280393960	20050	20050	20050	20050	0
489	20240614	113200	280393960	20050	20000	20050	20000	6
490	20240614	113100	280273860	20000	20000	20000	20000	1
491	20240614	113000	280253860	20050	20050	20050	20050	6
492	20240614	112900	280133560	20100	20100	20100	20100	2
493	20240614	112800	280093360	20100	20100	20100	20100	1
494	20240614	112700	280073260	20000	20000	20000	20000	0
495	20240614	112600	280073260	20000	20050	20050	20000	60
496	20240614	112500	278871110	20050	20050	20050	20050	0
497	20240614	112400	278871110	20050	20050	20050	20050	29
498	20240614	112300	278289660	20050	20050	20050	20050	0
499	20240614	112200	278289660	20050	20050	20050	20050	0
500	20240614	112100	278289660	20050	20050	20050	20050	0
501	20240614	112000	278289660	20050	20050	20050	20050	0
502	20240614	111900	278289660	20050	20050	20050	20050	0
503	20240614	111800	278289660	20050	20050	20050	20050	0
504	20240614	111700	278289660	20050	20050	20050	20050	0
505	20240614	111600	278289660	20050	20050	20050	20050	2
506	20240614	111500	278249560	20050	20100	20100	20050	102
507	20240614	111400	276199410	20050	20050	20050	20050	1
508	20240614	111300	276179360	20100	20100	20100	20100	2
509	20240614	111200	276139160	20100	20100	20100	20100	27
510	20240614	111100	275596460	20050	20100	20100	20050	54
511	20240614	111000	274511260	20100	20100	20100	20100	0
512	20240614	110900	274511260	20100	20100	20100	20100	0
513	20240614	110800	274511260	20100	20100	20100	20100	10
514	20240614	110700	274310260	20050	20050	20050	20050	100
515	20240614	110600	272305260	20100	20100	20100	20100	1
516	20240614	110500	272285160	20050	20050	20050	20050	0
517	20240614	110400	272285160	20050	20050	20050	20050	0
518	20240614	110300	272285160	20050	20050	20050	20050	0
519	20240614	110200	272285160	20050	20050	20050	20050	0
520	20240614	110100	272285160	20050	20050	20050	20050	1
521	20240614	110000	272265110	20050	20050	20050	20050	0
522	20240614	105900	272265110	20050	20050	20050	20050	0
523	20240614	105800	272265110	20050	20100	20100	20050	28
524	20240614	105700	271703660	20050	20050	20050	20050	0
525	20240614	105600	271703660	20050	20050	20050	20050	14
526	20240614	105500	271422960	20100	20100	20100	20100	1
527	20240614	105400	271402860	20050	20050	20050	20050	0
528	20240614	105300	271402860	20050	20050	20050	20050	1
529	20240614	105200	271382810	20100	20100	20100	20100	0
530	20240614	105100	271382810	20100	20100	20100	20100	0
531	20240614	105000	271382810	20100	20100	20100	20100	0
532	20240614	104900	271382810	20100	20100	20100	20100	570
533	20240614	104800	259925810	20150	20150	20150	20150	3
534	20240614	104700	259865360	20100	20100	20100	20100	154
535	20240614	104600	256769960	20100	20100	20100	20100	1
536	20240614	104500	256749860	20100	20100	20150	20100	6
537	20240614	104400	256629210	20150	20150	20150	20150	15
538	20240614	104300	256326960	20150	20200	20200	20150	61
539	20240614	104200	255096460	20250	20250	20250	20250	0
540	20240614	104100	255096460	20250	20250	20250	20250	0
541	20240614	104000	255096460	20250	20250	20250	20250	300
542	20240614	103900	249021460	20250	20250	20250	20250	1
543	20240614	103800	249001210	20250	20250	20250	20250	1
544	20240614	103700	248980960	20100	20100	20100	20100	0
545	20240614	103600	248980960	20100	20100	20100	20100	0
546	20240614	103500	248980960	20100	20100	20100	20100	1
547	20240614	103400	248960860	20100	20100	20100	20100	0
548	20240614	103300	248960860	20100	20100	20100	20100	0
549	20240614	103200	248960860	20100	20100	20100	20100	100
550	20240614	103100	246950860	20100	20100	20100	20100	11
551	20240614	103000	246729760	20100	20100	20100	20100	0
552	20240614	102900	246729760	20100	20100	20100	20100	0
553	20240614	102800	246729760	20100	20100	20100	20100	1
554	20240614	102700	246709660	20100	20100	20100	20100	0
555	20240614	102600	246709660	20100	20100	20100	20100	7
556	20240614	102500	246568960	20250	20250	20250	20250	0
557	20240614	102400	246568960	20250	20250	20250	20250	5
558	20240614	102300	246467710	20200	20200	20200	20200	0
559	20240614	102200	246467710	20200	20200	20200	20200	0
560	20240614	102100	246467710	20200	20200	20200	20200	219
561	20240614	102000	242043910	20200	20200	20200	20200	0
562	20240614	101900	242043910	20200	20200	20200	20200	0
563	20240614	101800	242043910	20200	20200	20200	20200	2
564	20240614	101700	242003510	20150	20150	20150	20150	40
565	20240614	101600	241197510	20150	20150	20150	20150	28
566	20240614	101500	240633310	20150	20150	20150	20150	0
567	20240614	101400	240633310	20150	20150	20150	20150	719
568	20240614	101300	226145460	20200	20200	20200	20200	0
569	20240614	101200	226145460	20200	20200	20200	20200	0
570	20240614	101100	226145460	20200	20200	20200	20200	1
571	20240614	101000	226125260	20200	20200	20200	20200	15
572	20240614	100900	225822260	20250	20250	20250	20250	0
573	20240614	100800	225822260	20250	20250	20250	20250	14
574	20240614	100700	225538760	20300	20300	20300	20300	30
575	20240614	100600	224929760	20250	20250	20250	20250	186
576	20240614	100500	221163260	20250	20200	20250	20200	2
577	20240614	100400	221122810	20300	20300	20300	20300	8
578	20240614	100300	220960410	20300	20300	20300	20300	11
579	20240614	100200	220737110	20300	20300	20300	20300	1
580	20240614	100100	220716810	20150	20150	20150	20150	1
581	20240614	100000	220696660	20300	20300	20300	20300	8
582	20240614	095900	220534260	20300	20200	20300	20200	1000
583	20240614	095800	200251960	20200	20200	20200	20150	48
584	20240614	095700	199284410	20200	20150	20200	20150	210
585	20240614	095600	195045960	20150	19940	20150	19940	1112
586	20240614	095500	172657220	20100	19930	20100	19930	1606
587	20240614	095400	140460020	19930	19930	19930	19930	60
588	20240614	095300	139264220	19940	19940	19940	19940	11
589	20240614	095200	139044880	19940	19940	19940	19940	10
590	20240614	095100	138845480	19930	19940	19940	19930	67
591	20240614	095000	137510060	19940	19970	19970	19930	1690
592	20240614	094900	103787810	19970	19980	19980	19970	90
593	20240614	094800	101990500	20000	19990	20000	19990	11
594	20240614	094700	101770530	19980	19980	19980	19980	40
595	20240614	094600	100971330	19990	19980	19990	19980	6
596	20240614	094500	100851400	19980	19980	19980	19980	8
597	20240614	094400	100691560	19980	19980	19980	19980	29
598	20240614	094300	100112140	19960	19960	19960	19960	1500
599	20240614	094200	70172140	19960	19960	19960	19960	82
600	20240614	094100	68535420	19960	19960	19970	19960	205
601	20240614	094000	64443120	19960	19960	19960	19960	1
602	20240614	093900	64423160	19970	19970	19970	19970	0
603	20240614	093800	64423160	19970	19970	19970	19970	16
604	20240614	093700	64103640	20000	19980	20000	19970	82
605	20240614	093600	62465570	19990	20000	20000	19990	87
606	20240614	093500	60726430	19990	20000	20000	19990	349
607	20240614	093400	53746800	20050	20000	20050	20000	16
608	20240614	093300	53426750	20000	20000	20000	20000	74
609	20240614	093200	51946750	20000	20000	20000	20000	300
610	20240614	093100	45946750	20000	20000	20000	20000	2
611	20240614	093000	45906750	20000	20000	20000	20000	40
612	20240614	092900	45106750	20050	20050	20050	20050	1
613	20240614	092800	45086700	20000	20000	20000	20000	0
614	20240614	092700	45086700	20000	20000	20050	20000	375
615	20240614	092600	37586650	20050	20050	20050	20050	113
616	20240614	092500	35321000	20050	20050	20050	20050	225
617	20240614	092400	30809750	20050	20050	20050	20050	0
618	20240614	092300	30809750	20050	20050	20050	20050	51
619	20240614	092200	29787200	20050	20100	20100	20050	102
620	20240614	092100	27737150	20100	20100	20100	20100	0
621	20240614	092000	27737150	20100	20100	20100	20100	30
622	20240614	091900	27134150	20050	20050	20050	20050	10
623	20240614	091800	26933650	20100	20050	20100	20050	4
624	20240614	091700	26853300	20000	20000	20000	20000	1
625	20240614	091600	26833300	20000	20050	20050	20000	4
626	20240614	091500	26753200	20150	20150	20150	20150	0
627	20240614	091400	26753200	20150	20150	20150	20150	25
628	20240614	091300	26249450	20150	20150	20150	20150	0
629	20240614	091200	26249450	20150	20150	20150	20150	0
630	20240614	091100	26249450	20150	20150	20150	20150	1
631	20240614	091000	26229300	20000	20000	20000	20000	198
632	20240614	090900	22269300	20050	20100	20100	20050	502
633	20240614	090800	12179200	20050	20050	20050	20050	199
634	20240614	090700	8189250	20000	20000	20000	20000	0
635	20240614	090600	8189250	20000	20050	20050	20000	49
636	20240614	090500	7209200	20000	20050	20050	20000	290
637	20240614	090400	1406850	20050	20050	20050	20050	13
638	20240614	090300	1146200	20050	20050	20050	20050	5
639	20240614	090200	1045950	20050	20050	20050	20050	0
640	20240614	090100	1045950	20050	20100	20100	20050	5
641	20240614	090000	945650	20100	20400	20400	20050	47