KissMeData/011930/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185700	1565424475	2005	2005	2005	2005	40245
3	20240626	185600	1565424475	2005	2005	2005	2005	0
4	20240626	185500	1565424475	2005	2005	2005	2005	0
5	20240626	185400	1565424475	2005	2005	2005	2005	0
6	20240626	185300	1565424475	2005	2005	2005	2005	0
7	20240626	185200	1565424475	2005	2005	2005	2005	0
8	20240626	185100	1565424475	2005	2005	2005	2005	0
9	20240626	185000	1565424475	2005	2005	2005	2005	0
10	20240626	184900	1565424475	2005	2005	2005	2005	0
11	20240626	184800	1565424475	2005	2005	2005	2005	0
12	20240626	184700	1565424475	2005	2005	2005	2005	0
13	20240626	184600	1565424475	2005	2005	2005	2005	0
14	20240626	184500	1565424475	2005	2005	2005	2005	0
15	20240626	184400	1565424475	2005	2005	2005	2005	0
16	20240626	184300	1565424475	2005	2005	2005	2005	0
17	20240626	184200	1565424475	2005	2005	2005	2005	0
18	20240626	184100	1565424475	2005	2005	2005	2005	0
19	20240626	184000	1565424475	2005	2005	2005	2005	0
20	20240626	183900	1565424475	2005	2005	2005	2005	0
21	20240626	183800	1565424475	2005	2005	2005	2005	0
22	20240626	183700	1565424475	2005	2005	2005	2005	0
23	20240626	183600	1565424475	2005	2005	2005	2005	0
24	20240626	183500	1565424475	2005	2005	2005	2005	0
25	20240626	183400	1565424475	2005	2005	2005	2005	0
26	20240626	183300	1565424475	2005	2005	2005	2005	0
27	20240626	183200	1565424475	2005	2005	2005	2005	0
28	20240626	183100	1565424475	2005	2005	2005	2005	0
29	20240626	183000	1565424475	2005	2005	2005	2005	0
30	20240626	182900	1565424475	2005	2005	2005	2005	0
31	20240626	182800	1565424475	2005	2005	2005	2005	0
32	20240626	182700	1565424475	2005	2005	2005	2005	40245
33	20240626	182600	1565424475	2005	2005	2005	2005	0
34	20240626	182500	1565424475	2005	2005	2005	2005	0
35	20240626	182400	1565424475	2005	2005	2005	2005	0
36	20240626	182300	1565424475	2005	2005	2005	2005	0
37	20240626	182200	1565424475	2005	2005	2005	2005	0
38	20240626	182100	1565424475	2005	2005	2005	2005	0
39	20240626	182000	1565424475	2005	2005	2005	2005	0
40	20240626	181900	1565424475	2005	2005	2005	2005	0
41	20240626	181800	1565424475	2005	2005	2005	2005	0
42	20240626	181700	1565424475	2005	2005	2005	2005	0
43	20240626	181600	1565424475	2005	2005	2005	2005	0
44	20240626	181500	1565424475	2005	2005	2005	2005	0
45	20240626	181400	1565424475	2005	2005	2005	2005	0
46	20240626	181300	1565424475	2005	2005	2005	2005	0
47	20240626	181200	1565424475	2005	2005	2005	2005	0
48	20240626	181100	1565424475	2005	2005	2005	2005	0
49	20240626	181000	1565424475	2005	2005	2005	2005	0
50	20240626	180900	1565424475	2005	2005	2005	2005	0
51	20240626	180800	1565424475	2005	2005	2005	2005	0
52	20240626	180700	1565424475	2005	2005	2005	2005	0
53	20240626	180600	1565424475	2005	2005	2005	2005	0
54	20240626	180500	1565424475	2005	2005	2005	2005	0
55	20240626	180400	1565424475	2005	2005	2005	2005	0
56	20240626	180300	1565424475	2005	2005	2005	2005	0
57	20240626	180200	1565424475	2005	2005	2005	2005	0
58	20240626	180100	1565424475	2005	2005	2005	2005	0
59	20240626	180000	1565424475	2005	2005	2005	2005	0
60	20240626	175900	1565424475	2005	2005	2005	2005	0
61	20240626	175800	1565424475	2005	2005	2005	2005	0
62	20240626	175700	1565424475	2005	2005	2005	2005	40245
63	20240626	175600	1565424475	2005	2005	2005	2005	0
64	20240626	175500	1565424475	2005	2005	2005	2005	0
65	20240626	175400	1565424475	2005	2005	2005	2005	0
66	20240626	175300	1565424475	2005	2005	2005	2005	0
67	20240626	175200	1565424475	2005	2005	2005	2005	0
68	20240626	175100	1565424475	2005	2005	2005	2005	0
69	20240626	175000	1565424475	2005	2005	2005	2005	0
70	20240626	174900	1565424475	2005	2005	2005	2005	0
71	20240626	174800	1565424475	2005	2005	2005	2005	0
72	20240626	174700	1565424475	2005	2005	2005	2005	0
73	20240626	174600	1565424475	2005	2005	2005	2005	0
74	20240626	174500	1565424475	2005	2005	2005	2005	0
75	20240626	174400	1565424475	2005	2005	2005	2005	0
76	20240626	174300	1565424475	2005	2005	2005	2005	0
77	20240626	174200	1565424475	2005	2005	2005	2005	0
78	20240626	174100	1565424475	2005	2005	2005	2005	0
79	20240626	174000	1565424475	2005	2005	2005	2005	0
80	20240626	173900	1565424475	2005	2005	2005	2005	0
81	20240626	173800	1565424475	2005	2005	2005	2005	0
82	20240626	173700	1565424475	2005	2005	2005	2005	0
83	20240626	173600	1565424475	2005	2005	2005	2005	0
84	20240626	173500	1565424475	2005	2005	2005	2005	0
85	20240626	173400	1565424475	2005	2005	2005	2005	0
86	20240626	173300	1565424475	2005	2005	2005	2005	0
87	20240626	173200	1565424475	2005	2005	2005	2005	0
88	20240626	173100	1565424475	2005	2005	2005	2005	0
89	20240626	173000	1565424475	2005	2005	2005	2005	0
90	20240626	172900	1565424475	2005	2005	2005	2005	0
91	20240626	172800	1565424475	2005	2005	2005	2005	0
92	20240626	172700	1565424475	2005	2005	2005	2005	40245
93	20240626	172600	1565424475	2005	2005	2005	2005	0
94	20240626	172500	1565424475	2005	2005	2005	2005	0
95	20240626	172400	1565424475	2005	2005	2005	2005	0
96	20240626	172300	1565424475	2005	2005	2005	2005	0
97	20240626	172200	1565424475	2005	2005	2005	2005	0
98	20240626	172100	1565424475	2005	2005	2005	2005	0
99	20240626	172000	1565424475	2005	2005	2005	2005	0
100	20240626	171900	1565424475	2005	2005	2005	2005	0
101	20240626	171800	1565424475	2005	2005	2005	2005	0
102	20240626	171700	1565424475	2005	2005	2005	2005	0
103	20240626	171600	1565424475	2005	2005	2005	2005	0
104	20240626	171500	1565424475	2005	2005	2005	2005	0
105	20240626	171400	1565424475	2005	2005	2005	2005	0
106	20240626	171300	1565424475	2005	2005	2005	2005	0
107	20240626	171200	1565424475	2005	2005	2005	2005	0
108	20240626	171100	1565424475	2005	2005	2005	2005	0
109	20240626	171000	1565424475	2005	2005	2005	2005	0
110	20240626	170900	1565424475	2005	2005	2005	2005	0
111	20240626	170800	1565424475	2005	2005	2005	2005	0
112	20240626	170700	1565424475	2005	2005	2005	2005	0
113	20240626	170600	1565424475	2005	2005	2005	2005	0
114	20240626	170500	1565424475	2005	2005	2005	2005	0
115	20240626	170400	1565424475	2005	2005	2005	2005	0
116	20240626	170300	1565424475	2005	2005	2005	2005	0
117	20240626	170200	1565424475	2005	2005	2005	2005	0
118	20240626	170100	1565424475	2005	2005	2005	2005	0
119	20240626	170000	1565424475	2005	2005	2005	2005	0
120	20240626	165900	1565424475	2005	2005	2005	2005	0
121	20240626	165800	1565424475	2005	2005	2005	2005	0
122	20240626	165700	1565424475	2005	2005	2005	2005	40245
123	20240626	165600	1565424475	2005	2005	2005	2005	0
124	20240626	165500	1565424475	2005	2005	2005	2005	0
125	20240626	165400	1565424475	2005	2005	2005	2005	0
126	20240626	165300	1565424475	2005	2005	2005	2005	0
127	20240626	165200	1565424475	2005	2005	2005	2005	0
128	20240626	165100	1565424475	2005	2005	2005	2005	0
129	20240626	165000	1565424475	2005	2005	2005	2005	0
130	20240626	164900	1565424475	2005	2005	2005	2005	0
131	20240626	164800	1565424475	2005	2005	2005	2005	0
132	20240626	164700	1565424475	2005	2005	2005	2005	0
133	20240626	164600	1565424475	2005	2005	2005	2005	0
134	20240626	164500	1565424475	2005	2005	2005	2005	0
135	20240626	164400	1565424475	2005	2005	2005	2005	0
136	20240626	164300	1565424475	2005	2005	2005	2005	0
137	20240626	164200	1565424475	2005	2005	2005	2005	0
138	20240626	164100	1565424475	2005	2005	2005	2005	0
139	20240626	164000	1565424475	2005	2005	2005	2005	0
140	20240626	163900	1565424475	2005	2005	2005	2005	0
141	20240626	163800	1565424475	2005	2005	2005	2005	0
142	20240626	163700	1565424475	2005	2005	2005	2005	0
143	20240626	163600	1565424475	2005	2005	2005	2005	0
144	20240626	163500	1565424475	2005	2005	2005	2005	0
145	20240626	163400	1565424475	2005	2005	2005	2005	0
146	20240626	163300	1565424475	2005	2005	2005	2005	0
147	20240626	163200	1565424475	2005	2005	2005	2005	0
148	20240626	163100	1565424475	2005	2005	2005	2005	0
149	20240626	163000	1565424475	2005	2005	2005	2005	0
150	20240626	162900	1565424475	2005	2005	2005	2005	0
151	20240626	162800	1565424475	2005	2005	2005	2005	0
152	20240626	162700	1565424475	2005	2005	2005	2005	40245
153	20240626	162600	1565424475	2005	2005	2005	2005	0
154	20240626	162500	1565424475	2005	2005	2005	2005	0
155	20240626	162400	1565424475	2005	2005	2005	2005	0
156	20240626	162300	1565424475	2005	2005	2005	2005	0
157	20240626	162200	1565424475	2005	2005	2005	2005	0
158	20240626	162100	1565424475	2005	2005	2005	2005	0
159	20240626	162000	1565424475	2005	2005	2005	2005	0
160	20240626	161900	1565424475	2005	2005	2005	2005	0
161	20240626	161800	1565424475	2005	2005	2005	2005	0
162	20240626	161700	1565424475	2005	2005	2005	2005	0
163	20240626	161600	1565424475	2005	2005	2005	2005	0
164	20240626	161500	1565424475	2005	2005	2005	2005	0
165	20240626	161400	1565424475	2005	2005	2005	2005	0
166	20240626	161300	1565424475	2005	2005	2005	2005	0
167	20240626	161200	1565424475	2005	2005	2005	2005	0
168	20240626	161100	1565424475	2005	2005	2005	2005	0
169	20240626	161000	1565424475	2005	2005	2005	2005	0
170	20240626	160900	1565424475	2005	2005	2005	2005	0
171	20240626	160800	1565424475	2005	2005	2005	2005	0
172	20240626	160700	1565424475	2005	2005	2005	2005	0
173	20240626	160600	1565424475	2005	2005	2005	2005	0
174	20240626	160500	1565424475	2005	2005	2005	2005	0
175	20240626	160400	1565424475	2005	2005	2005	2005	0
176	20240626	160300	1565424475	2005	2005	2005	2005	0
177	20240626	160200	1565424475	2005	2005	2005	2005	0
178	20240626	160100	1565424475	2005	2005	2005	2005	0
179	20240626	160000	1565424475	2005	2005	2005	2005	0
180	20240626	155900	1565424475	2005	2005	2005	2005	0
181	20240626	155800	1565424475	2005	2005	2005	2005	0
182	20240626	155700	1565424475	2005	2005	2005	2005	40245
183	20240626	155600	1565424475	2005	2005	2005	2005	0
184	20240626	155500	1565424475	2005	2005	2005	2005	0
185	20240626	155400	1565424475	2005	2005	2005	2005	0
186	20240626	155300	1565424475	2005	2005	2005	2005	0
187	20240626	155200	1565424475	2005	2005	2005	2005	0
188	20240626	155100	1565424475	2005	2005	2005	2005	0
189	20240626	155000	1565424475	2005	2005	2005	2005	0
190	20240626	154900	1565424475	2005	2005	2005	2005	0
191	20240626	154800	1565424475	2005	2005	2005	2005	0
192	20240626	154700	1565424475	2005	2005	2005	2005	0
193	20240626	154600	1565424475	2005	2005	2005	2005	0
194	20240626	154500	1565424475	2005	2005	2005	2005	0
195	20240626	154400	1565424475	2005	2005	2005	2005	0
196	20240626	154300	1565424475	2005	2005	2005	2005	0
197	20240626	154200	1565424475	2005	2005	2005	2005	0
198	20240626	154100	1565424475	2005	2005	2005	2005	0
199	20240626	154000	1565424475	2005	2005	2005	2005	0
200	20240626	153900	1565424475	2005	2005	2005	2005	0
201	20240626	153800	1565424475	2005	2005	2005	2005	0
202	20240626	153700	1565424475	2005	2005	2005	2005	0
203	20240626	153600	1565424475	2005	2005	2005	2005	0
204	20240626	153500	1565424475	2005	2005	2005	2005	0
205	20240626	153400	1565424475	2005	2005	2005	2005	0
206	20240626	153300	1565424475	2005	2005	2005	2005	0
207	20240626	153200	1565424475	2005	2005	2005	2005	0
208	20240626	153100	1565424475	2005	2005	2005	2005	0
209	20240626	153000	1565424475	2005	2005	2005	2005	40245
210	20240626	152900	1484733250	2010	2010	2010	2010	0
211	20240626	152800	1484733250	2010	2010	2010	2010	0
212	20240626	152700	1484733250	2010	2010	2010	2010	0
213	20240626	152600	1484733250	2010	2010	2010	2010	0
214	20240626	152500	1484733250	2010	2010	2010	2010	0
215	20240626	152400	1484733250	2010	2010	2010	2010	0
216	20240626	152300	1484733250	2010	2010	2010	2010	0
217	20240626	152200	1484733250	2010	2010	2010	2010	0
218	20240626	152100	1484733250	2010	2010	2010	2010	0
219	20240626	152000	1484733250	2010	2010	2010	2010	0
220	20240626	151900	1484733250	2010	2010	2010	2005	1225
221	20240626	151800	1482275480	2010	2005	2010	2005	1066
222	20240626	151700	1480138015	2010	2005	2010	2005	1056
223	20240626	151600	1478020455	2010	2005	2010	2005	4208
224	20240626	151500	1469567395	2005	2010	2010	2005	4583
225	20240626	151400	1460375980	2005	2010	2010	2005	2324
226	20240626	151300	1455716310	2005	2005	2010	2005	4477
227	20240626	151200	1446739880	2005	2005	2005	2005	12858
228	20240626	151100	1420959590	2005	2005	2005	2005	727
229	20240626	151000	1419501955	2005	2005	2010	2005	5366
230	20240626	150900	1408743115	2005	2005	2005	2005	5101
231	20240626	150800	1398515610	2010	2005	2010	2005	1099
232	20240626	150700	1396312105	2010	2005	2010	2005	2
233	20240626	150600	1396308090	2010	2010	2010	2010	2
234	20240626	150500	1396304070	2005	2005	2005	2005	638
235	20240626	150400	1395024880	2005	2005	2005	2005	0
236	20240626	150300	1395024880	2005	2005	2005	2005	5752
237	20240626	150200	1383492120	2005	2010	2010	2005	3233
238	20240626	150100	1377009795	2005	2005	2010	2005	9699
239	20240626	150000	1357563295	2010	2010	2010	2005	27488
240	20240626	145900	1302449755	2005	2010	2010	2005	173
241	20240626	145800	1302102325	2010	2010	2010	2005	706
242	20240626	145700	1300685885	2010	2005	2010	2005	343
243	20240626	145600	1299997665	2010	2005	2010	2005	116
244	20240626	145500	1299764835	2005	2005	2005	2005	1325
245	20240626	145400	1297108210	2005	2005	2010	2005	2065
246	20240626	145300	1292967335	2005	2005	2010	2005	3281
247	20240626	145200	1286388915	2005	2005	2005	2005	2219
248	20240626	145100	1281939820	2005	2005	2005	2005	425
249	20240626	145000	1281087695	2010	2010	2010	2010	2
250	20240626	144900	1281083675	2005	2005	2010	2005	921
251	20240626	144800	1279237045	2005	2005	2005	2005	248
252	20240626	144700	1278739805	2005	2005	2005	2005	281
253	20240626	144600	1278176400	2005	2005	2005	2005	0
254	20240626	144500	1278176400	2005	2010	2010	2005	651
255	20240626	144400	1276868640	2005	2010	2010	2005	3
256	20240626	144300	1276862615	2010	2010	2010	2010	200
257	20240626	144200	1276460615	2010	2010	2010	2010	350
258	20240626	144100	1275757115	2010	2005	2010	2005	1238
259	20240626	144000	1273269600	2005	2010	2010	2005	750
260	20240626	143900	1271763350	2010	2005	2010	2005	811
261	20240626	143800	1270137285	2010	2010	2010	2010	38
262	20240626	143700	1270060905	2005	2005	2005	2005	306
263	20240626	143600	1269447375	2010	2005	2010	2005	1371
264	20240626	143500	1266698370	2005	2005	2010	2005	974
265	20240626	143400	1264742390	2005	2010	2010	2005	1005
266	20240626	143300	1262723980	2005	2010	2010	2005	519
267	20240626	143200	1261683365	2010	2010	2010	2010	536
268	20240626	143100	1260606005	2005	2010	2010	2005	688
269	20240626	143000	1259223250	2010	2010	2010	2005	1149
270	20240626	142900	1256918760	2010	2010	2010	2010	110
271	20240626	142800	1256697660	2010	2010	2010	2010	355
272	20240626	142700	1255984110	2010	2010	2010	2010	0
273	20240626	142600	1255984110	2010	2005	2010	2005	301
274	20240626	142500	1255379105	2010	2005	2010	2005	121
275	20240626	142400	1255136495	2010	2010	2010	2005	230
276	20240626	142300	1254674320	2005	2005	2005	2005	644
277	20240626	142200	1253383100	2010	2010	2010	2010	1000
278	20240626	142100	1251373100	2010	2010	2010	2010	1098
279	20240626	142000	1249166120	2005	2010	2010	2005	108
280	20240626	141900	1248949075	2010	2010	2010	2005	218
281	20240626	141800	1248510970	2005	2010	2010	2005	2882
282	20240626	141700	1242731550	2005	2005	2005	2005	901
283	20240626	141600	1240925045	2005	2010	2010	2005	160
284	20240626	141500	1240604195	2010	2010	2010	2010	0
285	20240626	141400	1240604195	2010	2010	2010	2010	10
286	20240626	141300	1240584095	2005	2010	2010	2005	7
287	20240626	141200	1240570030	2010	2010	2010	2005	59
288	20240626	141100	1240451705	2005	2005	2005	2005	9
289	20240626	141000	1240433660	2005	2005	2005	2005	2893
290	20240626	140900	1234633195	2005	2005	2010	2005	178
291	20240626	140800	1234275545	2010	2010	2010	2010	5
292	20240626	140700	1234265495	2010	2010	2010	2005	2451
293	20240626	140600	1229341010	2005	2005	2005	2005	2507
294	20240626	140500	1224314475	2010	2005	2010	2005	301
295	20240626	140400	1223710965	2005	2005	2005	2005	1798
296	20240626	140300	1220105975	2010	2010	2010	2010	0
297	20240626	140200	1220105975	2010	2005	2010	2005	3250
298	20240626	140100	1213587175	2005	2005	2005	2005	1301
299	20240626	140000	1210978670	2005	2005	2005	2005	7700
300	20240626	135900	1195540170	2010	2005	2010	2005	228
301	20240626	135800	1195082890	2005	2005	2010	2005	436
302	20240626	135700	1194208685	2010	2010	2010	2010	0
303	20240626	135600	1194208685	2010	2010	2010	2010	0
304	20240626	135500	1194208685	2010	2010	2010	2005	397
305	20240626	135400	1193412615	2010	2005	2010	2005	125
306	20240626	135300	1193161490	2005	2005	2005	2005	8
307	20240626	135200	1193145450	2005	2005	2010	2005	2129
308	20240626	135100	1188874305	2010	2010	2010	2010	1457
309	20240626	135000	1185945735	2010	2010	2010	2005	105
310	20240626	134900	1185735185	2005	2010	2010	2005	4005
311	20240626	134800	1177705140	2010	2005	2010	2005	4802
312	20240626	134700	1168077020	2005	2005	2005	2005	116
313	20240626	134600	1167844440	2005	2005	2005	2005	1052
314	20240626	134500	1165735180	2005	2005	2005	2005	10000
315	20240626	134400	1145685180	2010	2010	2010	2010	1
316	20240626	134300	1145683170	2010	2010	2010	2010	30
317	20240626	134200	1145622870	2010	2010	2010	2010	0
318	20240626	134100	1145622870	2010	2010	2010	2010	2427
319	20240626	134000	1140744600	2010	2010	2010	2010	902
320	20240626	133900	1138931580	2010	2010	2010	2010	350
321	20240626	133800	1138228080	2010	2010	2010	2010	1700
322	20240626	133700	1134811080	2010	2010	2010	2010	845
323	20240626	133600	1133112630	2010	2010	2010	2010	1000
324	20240626	133500	1131102630	2015	2015	2015	2015	200
325	20240626	133400	1130699630	2010	2010	2010	2010	4222
326	20240626	133300	1122213410	2010	2010	2010	2010	14
327	20240626	133200	1122185270	2010	2010	2010	2010	6644
328	20240626	133100	1108830830	2010	2010	2010	2010	0
329	20240626	133000	1108830830	2010	2010	2010	2010	200
330	20240626	132900	1108428830	2010	2010	2010	2010	11
331	20240626	132800	1108406720	2010	2010	2010	2010	1305
332	20240626	132700	1105783670	2010	2015	2015	2010	22
333	20240626	132600	1105739350	2015	2015	2015	2010	870
334	20240626	132500	1103989305	2015	2010	2015	2010	102
335	20240626	132400	1103784275	2010	2010	2010	2010	0
336	20240626	132300	1103784275	2010	2015	2015	2010	10
337	20240626	132200	1103764165	2010	2015	2015	2010	2012
338	20240626	132100	1099719985	2015	2015	2015	2015	4
339	20240626	132000	1099711925	2015	2015	2015	2015	5
340	20240626	131900	1099701850	2015	2015	2015	2010	1182
341	20240626	131800	1097320520	2010	2015	2015	2010	32
342	20240626	131700	1097256075	2010	2010	2010	2010	192
343	20240626	131600	1096870155	2015	2015	2015	2015	5
344	20240626	131500	1096860080	2015	2015	2015	2015	116
345	20240626	131400	1096626340	2015	2015	2015	2015	100
346	20240626	131300	1096424840	2015	2015	2015	2015	0
347	20240626	131200	1096424840	2015	2010	2015	2010	2819
348	20240626	131100	1090758100	2010	2010	2010	2010	1515
349	20240626	131000	1087712950	2010	2010	2010	2010	5
350	20240626	130900	1087702900	2010	2010	2010	2010	2238
351	20240626	130800	1083204520	2005	2010	2010	2005	1660
352	20240626	130700	1079868350	2010	2005	2010	2005	600
353	20240626	130600	1078664850	2005	2005	2010	2005	316
354	20240626	130500	1078030995	2010	2010	2010	2010	1000
355	20240626	130400	1076020995	2005	2005	2005	2005	1561
356	20240626	130300	1072891190	2010	2005	2010	2005	2808
357	20240626	130200	1067255875	2005	2010	2010	2005	347
358	20240626	130100	1066559995	2010	2010	2010	2010	4
359	20240626	130000	1066551955	2010	2010	2010	2010	3576
360	20240626	125900	1059364195	2010	2010	2010	2010	43
361	20240626	125800	1059277765	2010	2010	2010	2010	0
362	20240626	125700	1059277765	2010	2010	2010	2010	7
363	20240626	125600	1059263695	2010	2010	2010	2010	1015
364	20240626	125500	1057223545	2010	2010	2010	2010	13
365	20240626	125400	1057197415	2010	2010	2010	2010	0
366	20240626	125300	1057197415	2010	2005	2010	2005	1201
367	20240626	125200	1054789405	2005	2005	2005	2005	1038
368	20240626	125100	1052708215	2010	2010	2010	2010	5
369	20240626	125000	1052698165	2005	2010	2010	2005	281
370	20240626	124900	1052134005	2010	2010	2010	2010	1103
371	20240626	124800	1049916975	2010	2010	2010	2010	1597
372	20240626	124700	1046707005	2010	2010	2010	2010	539
373	20240626	124600	1045623615	2010	2010	2010	2010	8
374	20240626	124500	1045607535	2005	2005	2005	2005	50
375	20240626	124400	1045507285	2005	2010	2010	2005	1024
376	20240626	124300	1043454055	2010	2005	2010	2005	118
377	20240626	124200	1043217285	2010	2010	2010	2010	0
378	20240626	124100	1043217285	2010	2010	2010	2010	0
379	20240626	124000	1043217285	2010	2010	2010	2010	2419
380	20240626	123900	1038355095	2010	2010	2010	2010	2522
381	20240626	123800	1033285875	2010	2010	2010	2010	2511
382	20240626	123700	1028238765	2010	2015	2015	2010	57
383	20240626	123600	1028124095	2015	2015	2015	2010	720
384	20240626	123500	1026674155	2010	2010	2010	2010	573
385	20240626	123400	1025522425	2015	2015	2015	2015	2
386	20240626	123300	1025518395	2010	2010	2010	2010	2175
387	20240626	123200	1021146645	2010	2010	2010	2010	870
388	20240626	123100	1019397945	2010	2015	2015	2010	1137
389	20240626	123000	1017112510	2010	2010	2010	2010	4985
390	20240626	122900	1007092660	2015	2015	2015	2015	117
391	20240626	122800	1006856905	2015	2015	2015	2015	804
392	20240626	122700	1005236845	2015	2010	2015	2010	3002
393	20240626	122600	999202815	2010	2010	2010	2010	602
394	20240626	122500	997992795	2010	2010	2010	2010	43
395	20240626	122400	997906365	2015	2015	2015	2015	445
396	20240626	122300	997009690	2010	2010	2010	2010	1
397	20240626	122200	997007680	2010	2010	2010	2010	0
398	20240626	122100	997007680	2010	2010	2010	2010	1307
399	20240626	122000	994380610	2010	2010	2010	2010	162
400	20240626	121900	994054990	2010	2010	2015	2010	473
401	20240626	121800	993104160	2010	2015	2015	2010	1038
402	20240626	121700	991014590	2010	2010	2010	2010	102
403	20240626	121600	990809570	2015	2010	2015	2010	552
404	20240626	121500	989700040	2010	2015	2015	2010	1501
405	20240626	121400	986683025	2015	2015	2015	2015	70
406	20240626	121300	986541975	2015	2015	2015	2015	0
407	20240626	121200	986541975	2015	2010	2015	2010	51
408	20240626	121100	986439460	2010	2010	2010	2010	2983
409	20240626	121000	980443630	2010	2010	2010	2010	14
410	20240626	120900	980415490	2010	2010	2010	2010	6
411	20240626	120800	980403430	2010	2010	2010	2010	0
412	20240626	120700	980403430	2010	2005	2010	2005	2636
413	20240626	120600	975106225	2010	2010	2010	2005	15
414	20240626	120500	975076140	2005	2010	2010	2005	101
415	20240626	120400	974873630	2005	2010	2010	2005	20
416	20240626	120300	974833525	2010	2010	2010	2010	10
417	20240626	120200	974813425	2010	2010	2010	2010	518
418	20240626	120100	973772245	2010	2010	2010	2010	354
419	20240626	120000	973060705	2010	2010	2010	2010	1115
420	20240626	115900	970819555	2010	2010	2010	2010	1004
421	20240626	115800	968801515	2010	2015	2015	2010	1244
422	20240626	115700	966301070	2015	2015	2015	2010	1105
423	20240626	115600	964074995	2015	2010	2015	2010	8643
424	20240626	115500	946702310	2010	2010	2010	2010	0
425	20240626	115400	946702310	2010	2015	2015	2010	111
426	20240626	115300	946479170	2015	2015	2015	2015	6
427	20240626	115200	946467080	2015	2015	2015	2015	6
428	20240626	115100	946454990	2015	2010	2015	2010	226
429	20240626	115000	945999720	2015	2015	2015	2010	2493
430	20240626	114900	940988770	2015	2015	2015	2015	0
431	20240626	114800	940988770	2015	2015	2015	2015	0
432	20240626	114700	940988770	2015	2015	2015	2015	0
433	20240626	114600	940988770	2015	2015	2015	2015	1
434	20240626	114500	940986755	2015	2015	2015	2015	1010
435	20240626	114400	938951605	2010	2015	2015	2010	160
436	20240626	114300	938629955	2015	2010	2015	2010	414
437	20240626	114200	937797690	2015	2015	2015	2015	200
438	20240626	114100	937394690	2015	2015	2015	2015	86
439	20240626	114000	937221400	2010	2010	2010	2010	1883
440	20240626	113900	933436570	2015	2015	2015	2015	0
441	20240626	113800	933436570	2015	2010	2015	2010	1342
442	20240626	113700	930737400	2015	2015	2015	2015	8778
443	20240626	113600	913049730	2015	2015	2015	2015	260
444	20240626	113500	912525830	2015	2015	2015	2015	15
445	20240626	113400	912495605	2015	2015	2015	2015	40
446	20240626	113300	912415005	2015	2015	2015	2015	2
447	20240626	113200	912410975	2010	2010	2010	2010	1746
448	20240626	113100	908901515	2010	2010	2010	2010	0
449	20240626	113000	908901515	2010	2010	2010	2010	54
450	20240626	112900	908792975	2010	2010	2010	2005	3503
451	20240626	112800	901751980	2010	2010	2010	2010	1007
452	20240626	112700	899727910	2010	2010	2010	2010	1500
453	20240626	112600	896712910	2010	2010	2010	2005	2079
454	20240626	112500	892534140	2005	2005	2010	2005	1404
455	20240626	112400	889713120	2005	2010	2010	2005	1860
456	20240626	112300	885983720	2010	2010	2010	2010	0
457	20240626	112200	885983720	2010	2010	2010	2010	610
458	20240626	112100	884757620	2005	2010	2010	2005	3860
459	20240626	112000	877003650	2015	2010	2015	2010	11
460	20240626	111900	876981535	2010	2015	2015	2010	485
461	20240626	111800	876006670	2015	2015	2015	2015	0
462	20240626	111700	876006670	2015	2015	2015	2015	0
463	20240626	111600	876006670	2015	2015	2015	2015	7576
464	20240626	111500	860741030	2015	2015	2020	2015	18020
465	20240626	111400	824430475	2015	2015	2020	2015	414
466	20240626	111300	823596255	2020	2015	2020	2015	2431
467	20240626	111200	818696135	2020	2020	2020	2015	12505
468	20240626	111100	793498500	2015	2015	2015	2015	100
469	20240626	111000	793297000	2015	2015	2015	2015	2
470	20240626	110900	793292970	2020	2020	2020	2015	152
471	20240626	110800	792986680	2015	2015	2015	2015	168
472	20240626	110700	792648160	2015	2020	2020	2015	762
473	20240626	110600	791112680	2020	2020	2020	2020	11
474	20240626	110500	791090460	2020	2020	2020	2020	0
475	20240626	110400	791090460	2020	2015	2020	2015	11525
476	20240626	110300	767867575	2015	2010	2015	2010	579
477	20240626	110200	766703740	2010	2010	2010	2010	1013
478	20240626	110100	764667610	2010	2010	2010	2010	53
479	20240626	110000	764561080	2005	2010	2010	2005	2831
480	20240626	105900	758875770	2010	2010	2010	2010	100
481	20240626	105800	758674770	2010	2010	2010	2010	0
482	20240626	105700	758674770	2010	2010	2010	2010	0
483	20240626	105600	758674770	2010	2010	2010	2010	683
484	20240626	105500	757301940	2010	2010	2010	2010	100
485	20240626	105400	757100940	2010	2005	2010	2005	542
486	20240626	105300	756012020	2010	2010	2010	2005	2010
487	20240626	105200	751981920	2010	2010	2010	2010	4897
488	20240626	105100	742138950	2010	2010	2010	2005	713
489	20240626	105000	740708690	2010	2005	2010	2005	4262
490	20240626	104900	732163280	2005	2010	2010	2005	3565
491	20240626	104800	725010080	2010	2010	2010	2005	1068
492	20240626	104700	722863500	2010	2010	2010	2010	17
493	20240626	104600	722829330	2010	2010	2010	2005	1857
494	20240626	104500	719106035	2005	2005	2005	2005	1092
495	20240626	104400	716916575	2005	2010	2010	2005	55
496	20240626	104300	716806275	2010	2010	2010	2010	78
497	20240626	104200	716649495	2005	2010	2010	2005	350
498	20240626	104100	715947495	2005	2005	2005	2005	500
499	20240626	104000	714944995	2005	2005	2005	2005	8507
500	20240626	103900	697888460	2005	2005	2005	2005	217
501	20240626	103800	697453375	2010	2010	2010	2005	109
502	20240626	103700	697234535	2010	2010	2010	2005	5972
503	20240626	103600	685255815	2010	2010	2010	2005	588
504	20240626	103500	684074850	2010	2010	2010	2005	235
505	20240626	103400	683603405	2005	2005	2005	2005	2
506	20240626	103300	683599395	2005	2005	2005	2005	3178
507	20240626	103200	677227505	2010	2010	2010	2010	1
508	20240626	103100	677225495	2010	2005	2010	2005	1329
509	20240626	103000	674560590	2010	2005	2010	2005	1190
510	20240626	102900	672174600	2010	2010	2010	2010	78
511	20240626	102800	672017820	2005	2010	2010	2005	85
512	20240626	102700	671847360	2010	2005	2010	2005	58
513	20240626	102600	671730980	2010	2005	2010	2005	21273
514	20240626	102500	628973110	2010	2005	2010	2005	595
515	20240626	102400	627778160	2005	2005	2005	2005	220
516	20240626	102300	627337060	2010	2010	2010	2010	10
517	20240626	102200	627316960	2010	2010	2010	2005	82
518	20240626	102100	627152510	2005	2005	2010	2000	19114
519	20240626	102000	588839200	2005	2000	2005	2000	4771
520	20240626	101900	579288595	2005	2000	2005	2000	700
521	20240626	101800	577886035	2000	2005	2005	2000	39995
522	20240626	101700	497895705	2005	2005	2005	2000	249
523	20240626	101600	497397470	2005	2005	2005	2000	6013
524	20240626	101500	485366400	2005	2005	2005	2005	2906
525	20240626	101400	479539870	2010	2005	2010	2005	757
526	20240626	101300	478021930	2005	2005	2005	2005	366
527	20240626	101200	477288100	2005	2005	2005	2005	483
528	20240626	101100	476319685	2005	2005	2010	2005	1832
529	20240626	101000	472646520	2005	2010	2010	2005	3589
530	20240626	100900	465450555	2010	2005	2010	2005	247
531	20240626	100800	464955195	2010	2005	2010	2005	265
532	20240626	100700	464423640	2010	2005	2010	2005	321
533	20240626	100600	463779580	2010	2010	2010	2010	7
534	20240626	100500	463765510	2010	2005	2010	2005	6152
535	20240626	100400	451430440	2005	2005	2005	2005	2404
536	20240626	100300	446610420	2005	2005	2005	2000	1087
537	20240626	100200	444431190	2005	2005	2005	2000	2264
538	20240626	100100	439898735	2005	2000	2005	2000	1571
539	20240626	100000	436751360	2000	2005	2005	2000	2645
540	20240626	095900	431456470	2005	2005	2005	2005	1150
541	20240626	095800	429150720	2005	2005	2005	2005	2420
542	20240626	095700	424298620	2005	2005	2010	2005	19
543	20240626	095600	424260475	2005	2010	2010	2005	367
544	20240626	095500	423524385	2010	2010	2010	2010	116
545	20240626	095400	423291225	2010	2005	2010	2000	3419
546	20240626	095300	416438635	2005	2005	2005	2005	1633
547	20240626	095200	413164470	2005	2005	2010	2005	3443
548	20240626	095100	406261240	2005	2005	2005	2005	4378
549	20240626	095000	397483350	2010	2010	2010	2010	1062
550	20240626	094900	395348730	2010	2010	2010	2005	2854
551	20240626	094800	389613795	2010	2010	2010	2005	469
552	20240626	094700	388672840	2010	2010	2010	2010	918
553	20240626	094600	386827660	2010	2010	2010	2005	686
554	20240626	094500	385451575	2010	2005	2010	2005	896
555	20240626	094400	383653180	2010	2010	2010	2010	124
556	20240626	094300	383403940	2010	2010	2010	2005	5872
557	20240626	094200	371603125	2005	2010	2010	2005	1941
558	20240626	094100	367711085	2010	2005	2010	2005	18298
559	20240626	094000	331023060	2005	2010	2010	2005	2325
560	20240626	093900	326360930	2010	2010	2010	2005	2423
561	20240626	093800	321500285	2010	2010	2010	2005	725
562	20240626	093700	320043535	2010	2010	2010	2010	516
563	20240626	093600	319006375	2010	2005	2010	2005	3767
564	20240626	093500	311443305	2005	2005	2010	2005	1239
565	20240626	093400	308958610	2010	2005	2010	2005	829
566	20240626	093300	307296100	2005	2005	2010	2005	2061
567	20240626	093200	303162390	2010	2010	2010	2005	5045
568	20240626	093100	293047140	2010	2005	2010	2005	4846
569	20240626	093000	283330260	2010	2005	2010	2005	247
570	20240626	092900	282835015	2010	2010	2010	2005	24225
571	20240626	092800	234262800	2010	2005	2010	2005	3705
572	20240626	092700	226832275	2005	2010	2010	2005	2604
573	20240626	092600	221610250	2010	2010	2010	2005	1084
574	20240626	092500	219433270	2010	2010	2010	2005	2477
575	20240626	092400	214463065	2010	2005	2010	2005	2228
576	20240626	092300	209988530	2010	2010	2010	2005	1230
577	20240626	092200	207522165	2005	2005	2010	2005	743
578	20240626	092100	206032330	2010	2010	2010	2005	535
579	20240626	092000	204958670	2010	2010	2010	2005	1330
580	20240626	091900	202291335	2010	2010	2010	2005	1417
581	20240626	091800	199448990	2010	2010	2010	2005	640
582	20240626	091700	198164455	2005	2005	2010	2005	6832
583	20240626	091600	184466110	2010	2005	2010	2005	1150
584	20240626	091500	182160065	2010	2010	2010	2005	1735
585	20240626	091400	178674790	2010	2005	2010	2005	3129
586	20240626	091300	172388620	2010	2010	2010	2010	526
587	20240626	091200	171331360	2005	2005	2010	2005	779
588	20240626	091100	169769180	2005	2005	2010	2005	2056
589	20240626	091000	165645395	2005	2005	2010	2005	12950
590	20240626	090900	139680630	2010	2010	2010	2005	1125
591	20240626	090800	137424320	2010	2010	2010	2005	4031
592	20240626	090700	129335295	2005	2010	2010	2005	955
593	20240626	090600	127417965	2010	2010	2010	2005	5892
594	20240626	090500	115580145	2010	2005	2010	2005	5774
595	20240626	090400	103980020	2010	2005	2010	2005	8759
596	20240626	090300	86416445	2010	2005	2010	2005	7241
597	20240626	090200	71890685	2005	2010	2010	2005	9694
598	20240626	090100	52412190	2010	2015	2015	2010	14263
599	20240626	090000	23742620	2015	2015	2020	2015	11747