KissMeData/054930/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	191700	1949043000	29450	29450	29450	29450	1141
3	20240614	191600	1949043000	29450	29450	29450	29450	0
4	20240614	191500	1949043000	29450	29450	29450	29450	0
5	20240614	191400	1949043000	29450	29450	29450	29450	0
6	20240614	191300	1949043000	29450	29450	29450	29450	0
7	20240614	191200	1949043000	29450	29450	29450	29450	0
8	20240614	191100	1949043000	29450	29450	29450	29450	0
9	20240614	191000	1949043000	29450	29450	29450	29450	0
10	20240614	190900	1949043000	29450	29450	29450	29450	0
11	20240614	190800	1949043000	29450	29450	29450	29450	0
12	20240614	190700	1949043000	29450	29450	29450	29450	0
13	20240614	190600	1949043000	29450	29450	29450	29450	0
14	20240614	190500	1949043000	29450	29450	29450	29450	0
15	20240614	190400	1949043000	29450	29450	29450	29450	0
16	20240614	190300	1949043000	29450	29450	29450	29450	0
17	20240614	190200	1949043000	29450	29450	29450	29450	0
18	20240614	190100	1949043000	29450	29450	29450	29450	0
19	20240614	190000	1949043000	29450	29450	29450	29450	0
20	20240614	185900	1949043000	29450	29450	29450	29450	0
21	20240614	185800	1949043000	29450	29450	29450	29450	0
22	20240614	185700	1949043000	29450	29450	29450	29450	0
23	20240614	185600	1949043000	29450	29450	29450	29450	0
24	20240614	185500	1949043000	29450	29450	29450	29450	0
25	20240614	185400	1949043000	29450	29450	29450	29450	0
26	20240614	185300	1949043000	29450	29450	29450	29450	0
27	20240614	185200	1949043000	29450	29450	29450	29450	0
28	20240614	185100	1949043000	29450	29450	29450	29450	0
29	20240614	185000	1949043000	29450	29450	29450	29450	0
30	20240614	184900	1949043000	29450	29450	29450	29450	0
31	20240614	184800	1949043000	29450	29450	29450	29450	0
32	20240614	184700	1949043000	29450	29450	29450	29450	1141
33	20240614	184600	1949043000	29450	29450	29450	29450	0
34	20240614	184500	1949043000	29450	29450	29450	29450	0
35	20240614	184400	1949043000	29450	29450	29450	29450	0
36	20240614	184300	1949043000	29450	29450	29450	29450	0
37	20240614	184200	1949043000	29450	29450	29450	29450	0
38	20240614	184100	1949043000	29450	29450	29450	29450	0
39	20240614	184000	1949043000	29450	29450	29450	29450	0
40	20240614	183900	1949043000	29450	29450	29450	29450	0
41	20240614	183800	1949043000	29450	29450	29450	29450	0
42	20240614	183700	1949043000	29450	29450	29450	29450	0
43	20240614	183600	1949043000	29450	29450	29450	29450	0
44	20240614	183500	1949043000	29450	29450	29450	29450	0
45	20240614	183400	1949043000	29450	29450	29450	29450	0
46	20240614	183300	1949043000	29450	29450	29450	29450	0
47	20240614	183200	1949043000	29450	29450	29450	29450	0
48	20240614	183100	1949043000	29450	29450	29450	29450	0
49	20240614	183000	1949043000	29450	29450	29450	29450	0
50	20240614	182900	1949043000	29450	29450	29450	29450	0
51	20240614	182800	1949043000	29450	29450	29450	29450	0
52	20240614	182700	1949043000	29450	29450	29450	29450	0
53	20240614	182600	1949043000	29450	29450	29450	29450	0
54	20240614	182500	1949043000	29450	29450	29450	29450	0
55	20240614	182400	1949043000	29450	29450	29450	29450	0
56	20240614	182300	1949043000	29450	29450	29450	29450	0
57	20240614	182200	1949043000	29450	29450	29450	29450	0
58	20240614	182100	1949043000	29450	29450	29450	29450	0
59	20240614	182000	1949043000	29450	29450	29450	29450	0
60	20240614	181900	1949043000	29450	29450	29450	29450	0
61	20240614	181800	1949043000	29450	29450	29450	29450	0
62	20240614	181700	1949043000	29450	29450	29450	29450	1141
63	20240614	181600	1949043000	29450	29450	29450	29450	0
64	20240614	181500	1949043000	29450	29450	29450	29450	0
65	20240614	181400	1949043000	29450	29450	29450	29450	0
66	20240614	181300	1949043000	29450	29450	29450	29450	0
67	20240614	181200	1949043000	29450	29450	29450	29450	0
68	20240614	181100	1949043000	29450	29450	29450	29450	0
69	20240614	181000	1949043000	29450	29450	29450	29450	0
70	20240614	180900	1949043000	29450	29450	29450	29450	0
71	20240614	180800	1949043000	29450	29450	29450	29450	0
72	20240614	180700	1949043000	29450	29450	29450	29450	0
73	20240614	180600	1949043000	29450	29450	29450	29450	0
74	20240614	180500	1949043000	29450	29450	29450	29450	0
75	20240614	180400	1949043000	29450	29450	29450	29450	0
76	20240614	180300	1949043000	29450	29450	29450	29450	0
77	20240614	180200	1949043000	29450	29450	29450	29450	0
78	20240614	180100	1949043000	29450	29450	29450	29450	0
79	20240614	180000	1949043000	29450	29450	29450	29450	0
80	20240614	175900	1949043000	29450	29450	29450	29450	0
81	20240614	175800	1949043000	29450	29450	29450	29450	0
82	20240614	175700	1949043000	29450	29450	29450	29450	0
83	20240614	175600	1949043000	29450	29450	29450	29450	0
84	20240614	175500	1949043000	29450	29450	29450	29450	0
85	20240614	175400	1949043000	29450	29450	29450	29450	0
86	20240614	175300	1949043000	29450	29450	29450	29450	0
87	20240614	175200	1949043000	29450	29450	29450	29450	0
88	20240614	175100	1949043000	29450	29450	29450	29450	0
89	20240614	175000	1949043000	29450	29450	29450	29450	0
90	20240614	174900	1949043000	29450	29450	29450	29450	0
91	20240614	174800	1949043000	29450	29450	29450	29450	0
92	20240614	174700	1949043000	29450	29450	29450	29450	1141
93	20240614	174600	1949043000	29450	29450	29450	29450	0
94	20240614	174500	1949043000	29450	29450	29450	29450	0
95	20240614	174400	1949043000	29450	29450	29450	29450	0
96	20240614	174300	1949043000	29450	29450	29450	29450	0
97	20240614	174200	1949043000	29450	29450	29450	29450	0
98	20240614	174100	1949043000	29450	29450	29450	29450	0
99	20240614	174000	1949043000	29450	29450	29450	29450	0
100	20240614	173900	1949043000	29450	29450	29450	29450	0
101	20240614	173800	1949043000	29450	29450	29450	29450	0
102	20240614	173700	1949043000	29450	29450	29450	29450	0
103	20240614	173600	1949043000	29450	29450	29450	29450	0
104	20240614	173500	1949043000	29450	29450	29450	29450	0
105	20240614	173400	1949043000	29450	29450	29450	29450	0
106	20240614	173300	1949043000	29450	29450	29450	29450	0
107	20240614	173200	1949043000	29450	29450	29450	29450	0
108	20240614	173100	1949043000	29450	29450	29450	29450	0
109	20240614	173000	1949043000	29450	29450	29450	29450	0
110	20240614	172900	1949043000	29450	29450	29450	29450	0
111	20240614	172800	1949043000	29450	29450	29450	29450	0
112	20240614	172700	1949043000	29450	29450	29450	29450	0
113	20240614	172600	1949043000	29450	29450	29450	29450	0
114	20240614	172500	1949043000	29450	29450	29450	29450	0
115	20240614	172400	1949043000	29450	29450	29450	29450	0
116	20240614	172300	1949043000	29450	29450	29450	29450	0
117	20240614	172200	1949043000	29450	29450	29450	29450	0
118	20240614	172100	1949043000	29450	29450	29450	29450	0
119	20240614	172000	1949043000	29450	29450	29450	29450	0
120	20240614	171900	1949043000	29450	29450	29450	29450	0
121	20240614	171800	1949043000	29450	29450	29450	29450	0
122	20240614	171700	1949043000	29450	29450	29450	29450	1141
123	20240614	171600	1949043000	29450	29450	29450	29450	0
124	20240614	171500	1949043000	29450	29450	29450	29450	0
125	20240614	171400	1949043000	29450	29450	29450	29450	0
126	20240614	171300	1949043000	29450	29450	29450	29450	0
127	20240614	171200	1949043000	29450	29450	29450	29450	0
128	20240614	171100	1949043000	29450	29450	29450	29450	0
129	20240614	171000	1949043000	29450	29450	29450	29450	0
130	20240614	170900	1949043000	29450	29450	29450	29450	0
131	20240614	170800	1949043000	29450	29450	29450	29450	0
132	20240614	170700	1949043000	29450	29450	29450	29450	0
133	20240614	170600	1949043000	29450	29450	29450	29450	0
134	20240614	170500	1949043000	29450	29450	29450	29450	0
135	20240614	170400	1949043000	29450	29450	29450	29450	0
136	20240614	170300	1949043000	29450	29450	29450	29450	0
137	20240614	170200	1949043000	29450	29450	29450	29450	0
138	20240614	170100	1949043000	29450	29450	29450	29450	0
139	20240614	170000	1949043000	29450	29450	29450	29450	0
140	20240614	165900	1949043000	29450	29450	29450	29450	0
141	20240614	165800	1949043000	29450	29450	29450	29450	0
142	20240614	165700	1949043000	29450	29450	29450	29450	0
143	20240614	165600	1949043000	29450	29450	29450	29450	0
144	20240614	165500	1949043000	29450	29450	29450	29450	0
145	20240614	165400	1949043000	29450	29450	29450	29450	0
146	20240614	165300	1949043000	29450	29450	29450	29450	0
147	20240614	165200	1949043000	29450	29450	29450	29450	0
148	20240614	165100	1949043000	29450	29450	29450	29450	0
149	20240614	165000	1949043000	29450	29450	29450	29450	0
150	20240614	164900	1949043000	29450	29450	29450	29450	0
151	20240614	164800	1949043000	29450	29450	29450	29450	0
152	20240614	164700	1949043000	29450	29450	29450	29450	1141
153	20240614	164600	1949043000	29450	29450	29450	29450	0
154	20240614	164500	1949043000	29450	29450	29450	29450	0
155	20240614	164400	1949043000	29450	29450	29450	29450	0
156	20240614	164300	1949043000	29450	29450	29450	29450	0
157	20240614	164200	1949043000	29450	29450	29450	29450	0
158	20240614	164100	1949043000	29450	29450	29450	29450	0
159	20240614	164000	1949043000	29450	29450	29450	29450	0
160	20240614	163900	1949043000	29450	29450	29450	29450	0
161	20240614	163800	1949043000	29450	29450	29450	29450	0
162	20240614	163700	1949043000	29450	29450	29450	29450	0
163	20240614	163600	1949043000	29450	29450	29450	29450	0
164	20240614	163500	1949043000	29450	29450	29450	29450	0
165	20240614	163400	1949043000	29450	29450	29450	29450	0
166	20240614	163300	1949043000	29450	29450	29450	29450	0
167	20240614	163200	1949043000	29450	29450	29450	29450	0
168	20240614	163100	1949043000	29450	29450	29450	29450	0
169	20240614	163000	1949043000	29450	29450	29450	29450	0
170	20240614	162900	1949043000	29450	29450	29450	29450	0
171	20240614	162800	1949043000	29450	29450	29450	29450	0
172	20240614	162700	1949043000	29450	29450	29450	29450	0
173	20240614	162600	1949043000	29450	29450	29450	29450	0
174	20240614	162500	1949043000	29450	29450	29450	29450	0
175	20240614	162400	1949043000	29450	29450	29450	29450	0
176	20240614	162300	1949043000	29450	29450	29450	29450	0
177	20240614	162200	1949043000	29450	29450	29450	29450	0
178	20240614	162100	1949043000	29450	29450	29450	29450	0
179	20240614	162000	1949043000	29450	29450	29450	29450	0
180	20240614	161900	1949043000	29450	29450	29450	29450	0
181	20240614	161800	1949043000	29450	29450	29450	29450	0
182	20240614	161700	1949043000	29450	29450	29450	29450	1141
183	20240614	161600	1949043000	29450	29450	29450	29450	0
184	20240614	161500	1949043000	29450	29450	29450	29450	0
185	20240614	161400	1949043000	29450	29450	29450	29450	0
186	20240614	161300	1949043000	29450	29450	29450	29450	0
187	20240614	161200	1949043000	29450	29450	29450	29450	0
188	20240614	161100	1949043000	29450	29450	29450	29450	0
189	20240614	161000	1949043000	29450	29450	29450	29450	0
190	20240614	160900	1949043000	29450	29450	29450	29450	0
191	20240614	160800	1949043000	29450	29450	29450	29450	0
192	20240614	160700	1949043000	29450	29450	29450	29450	0
193	20240614	160600	1949043000	29450	29450	29450	29450	0
194	20240614	160500	1949043000	29450	29450	29450	29450	0
195	20240614	160400	1949043000	29450	29450	29450	29450	0
196	20240614	160300	1949043000	29450	29450	29450	29450	0
197	20240614	160200	1949043000	29450	29450	29450	29450	0
198	20240614	160100	1949043000	29450	29450	29450	29450	0
199	20240614	160000	1949043000	29450	29450	29450	29450	0
200	20240614	155900	1949043000	29450	29450	29450	29450	0
201	20240614	155800	1949043000	29450	29450	29450	29450	0
202	20240614	155700	1949043000	29450	29450	29450	29450	0
203	20240614	155600	1949043000	29450	29450	29450	29450	0
204	20240614	155500	1949043000	29450	29450	29450	29450	0
205	20240614	155400	1949043000	29450	29450	29450	29450	0
206	20240614	155300	1949043000	29450	29450	29450	29450	0
207	20240614	155200	1949043000	29450	29450	29450	29450	0
208	20240614	155100	1949043000	29450	29450	29450	29450	0
209	20240614	155000	1949043000	29450	29450	29450	29450	0
210	20240614	154900	1949043000	29450	29450	29450	29450	0
211	20240614	154800	1949043000	29450	29450	29450	29450	0
212	20240614	154700	1949043000	29450	29450	29450	29450	1141
213	20240614	154600	1949043000	29450	29450	29450	29450	0
214	20240614	154500	1949043000	29450	29450	29450	29450	0
215	20240614	154400	1949043000	29450	29450	29450	29450	0
216	20240614	154300	1949043000	29450	29450	29450	29450	0
217	20240614	154200	1949043000	29450	29450	29450	29450	0
218	20240614	154100	1949043000	29450	29450	29450	29450	0
219	20240614	154000	1949043000	29450	29450	29450	29450	0
220	20240614	153900	1949043000	29450	29450	29450	29450	0
221	20240614	153800	1949043000	29450	29450	29450	29450	0
222	20240614	153700	1949043000	29450	29450	29450	29450	0
223	20240614	153600	1949043000	29450	29450	29450	29450	0
224	20240614	153500	1949043000	29450	29450	29450	29450	0
225	20240614	153400	1949043000	29450	29450	29450	29450	0
226	20240614	153300	1949043000	29450	29450	29450	29450	0
227	20240614	153200	1949043000	29450	29450	29450	29450	0
228	20240614	153100	1949043000	29450	29450	29450	29450	0
229	20240614	153000	1949043000	29450	29450	29450	29450	1141
230	20240614	152900	1915440550	29400	29400	29400	29400	0
231	20240614	152800	1915440550	29400	29400	29400	29400	0
232	20240614	152700	1915440550	29400	29400	29400	29400	0
233	20240614	152600	1915440550	29400	29400	29400	29400	0
234	20240614	152500	1915440550	29400	29400	29400	29400	0
235	20240614	152400	1915440550	29400	29400	29400	29400	0
236	20240614	152300	1915440550	29400	29400	29400	29400	0
237	20240614	152200	1915440550	29400	29400	29400	29400	0
238	20240614	152100	1915440550	29400	29400	29400	29400	0
239	20240614	152000	1915440550	29400	29400	29400	29400	0
240	20240614	151900	1915440550	29400	29350	29400	29350	434
241	20240614	151800	1902700950	29400	29400	29400	29350	183
242	20240614	151700	1897321000	29400	29400	29450	29400	1017
243	20240614	151600	1867421150	29400	29400	29450	29400	50
244	20240614	151500	1865950900	29450	29400	29450	29400	56
245	20240614	151400	1864303250	29450	29450	29450	29450	6
246	20240614	151300	1864126550	29550	29450	29550	29400	1178
247	20240614	151200	1829470700	29450	29400	29500	29400	178
248	20240614	151100	1824226650	29450	29450	29450	29450	13
249	20240614	151000	1823843800	29450	29450	29450	29400	592
250	20240614	150900	1806430700	29500	29450	29500	29450	638
251	20240614	150800	1787639650	29450	29600	29600	29450	755
252	20240614	150700	1765344950	29600	29600	29600	29600	163
253	20240614	150600	1760520150	29600	29600	29600	29600	0
254	20240614	150500	1760520150	29600	29600	29600	29600	13
255	20240614	150400	1760135350	29600	29600	29600	29600	24
256	20240614	150300	1759424950	29600	29650	29650	29600	44
257	20240614	150200	1758121000	29600	29600	29600	29550	722
258	20240614	150100	1736754800	29550	29550	29550	29550	71
259	20240614	150000	1734656750	29600	29550	29600	29550	32
260	20240614	145900	1733710800	29500	29500	29500	29500	0
261	20240614	145800	1733710800	29500	29500	29500	29500	444
262	20240614	145700	1720612800	29500	29550	29550	29500	50
263	20240614	145600	1719135450	29550	29550	29550	29550	4
264	20240614	145500	1719017250	29550	29550	29550	29500	52
265	20240614	145400	1717483150	29500	29600	29600	29500	155
266	20240614	145300	1712903050	29550	29600	29600	29550	378
267	20240614	145200	1701730600	29550	29550	29550	29550	79
268	20240614	145100	1699396150	29600	29600	29600	29600	0
269	20240614	145000	1699396150	29600	29600	29600	29600	12
270	20240614	144900	1699040950	29600	29600	29600	29550	46
271	20240614	144800	1697680350	29550	29550	29550	29550	50
272	20240614	144700	1696202850	29600	29600	29600	29600	200
273	20240614	144600	1690282850	29600	29600	29600	29600	4
274	20240614	144500	1690164450	29600	29600	29600	29600	0
275	20240614	144400	1690164450	29600	29500	29600	29500	112
276	20240614	144300	1686857050	29500	29500	29500	29450	638
277	20240614	144200	1668037950	29600	29550	29600	29500	1351
278	20240614	144100	1628172350	29600	29600	29600	29600	71
279	20240614	144000	1626070750	29550	29550	29550	29550	0
280	20240614	143900	1626070750	29550	29550	29550	29550	41
281	20240614	143800	1624859200	29600	29600	29600	29600	1
282	20240614	143700	1624829600	29600	29600	29600	29600	2
283	20240614	143600	1624770400	29600	29600	29600	29600	9
284	20240614	143500	1624504000	29550	29550	29550	29550	44
285	20240614	143400	1623203800	29550	29550	29550	29550	21
286	20240614	143300	1622583250	29550	29550	29550	29500	423
287	20240614	143200	1610089000	29550	29550	29550	29550	51
288	20240614	143100	1608581950	29600	29650	29650	29550	1598
289	20240614	143000	1561332700	29650	29600	29650	29600	53
290	20240614	142900	1559761350	29550	29550	29550	29550	0
291	20240614	142800	1559761350	29550	29550	29550	29550	0
292	20240614	142700	1559761350	29550	29600	29650	29550	105
293	20240614	142600	1556652750	29650	29650	29650	29650	11
294	20240614	142500	1556326600	29600	29650	29650	29600	1435
295	20240614	142400	1513832050	29700	29700	29700	29700	100
296	20240614	142300	1510862050	29650	29650	29650	29650	0
297	20240614	142200	1510862050	29650	29650	29650	29650	33
298	20240614	142100	1509883600	29700	29700	29700	29700	0
299	20240614	142000	1509883600	29700	29700	29700	29700	0
300	20240614	141900	1509883600	29700	29700	29700	29700	5
301	20240614	141800	1509735100	29700	29700	29700	29700	0
302	20240614	141700	1509735100	29700	29700	29700	29700	6
303	20240614	141600	1509556900	29650	29650	29650	29650	0
304	20240614	141500	1509556900	29650	29650	29650	29650	0
305	20240614	141400	1509556900	29650	29650	29650	29650	0
306	20240614	141300	1509556900	29650	29700	29700	29650	130
307	20240614	141200	1505698700	29700	29700	29700	29700	0
308	20240614	141100	1505698700	29700	29700	29700	29700	1
309	20240614	141000	1505669000	29650	29650	29650	29650	257
310	20240614	140900	1498048950	29650	29700	29700	29650	94
311	20240614	140800	1495258450	29700	29800	29800	29700	149
312	20240614	140700	1490832650	29800	29800	29800	29800	45
313	20240614	140600	1489491650	29850	29900	29900	29850	87
314	20240614	140500	1486893200	29850	29850	29850	29850	25
315	20240614	140400	1486146950	29850	29850	29850	29850	5
316	20240614	140300	1485997700	29950	29950	29950	29950	25
317	20240614	140200	1485248950	29950	29950	29950	29950	6
318	20240614	140100	1485069250	29950	29950	29950	29950	264
319	20240614	140000	1477162450	29950	29950	29950	29900	634
320	20240614	135900	1458205750	29950	29900	29950	29900	89
321	20240614	135800	1455544600	29900	29900	29900	29900	0
322	20240614	135700	1455544600	29900	29900	29900	29900	2
323	20240614	135600	1455484800	29900	29800	29900	29800	59
324	20240614	135500	1453725700	29800	29850	29900	29800	554
325	20240614	135400	1437185700	29850	29850	29850	29850	1
326	20240614	135300	1437155850	29800	29800	29800	29800	0
327	20240614	135200	1437155850	29800	29800	29800	29800	1
328	20240614	135100	1437126050	29900	29800	29900	29800	140
329	20240614	135000	1432947450	29800	29750	29800	29750	139
330	20240614	134900	1428806500	29700	29700	29700	29700	0
331	20240614	134800	1428806500	29700	29700	29700	29650	43
332	20240614	134700	1427529450	29700	29700	29700	29700	5
333	20240614	134600	1427380950	29700	29700	29700	29700	0
334	20240614	134500	1427380950	29700	29700	29700	29700	0
335	20240614	134400	1427380950	29700	29700	29700	29700	0
336	20240614	134300	1427380950	29700	29700	29700	29700	19
337	20240614	134200	1426816650	29700	29700	29700	29700	12
338	20240614	134100	1426460250	29700	29700	29700	29650	102
339	20240614	134000	1423435850	29650	29650	29650	29650	0
340	20240614	133900	1423435850	29650	29650	29650	29650	45
341	20240614	133800	1422101600	29650	29650	29650	29650	2
342	20240614	133700	1422042300	29700	29700	29700	29700	73
343	20240614	133600	1419874200	29700	29700	29700	29700	119
344	20240614	133500	1416339900	29650	29650	29650	29650	16
345	20240614	133400	1415865500	29650	29650	29650	29650	100
346	20240614	133300	1412900500	29650	29700	29700	29650	33
347	20240614	133200	1411921450	29700	29700	29700	29700	4
348	20240614	133100	1411802650	29700	29700	29700	29700	67
349	20240614	133000	1409812750	29700	29700	29700	29700	45
350	20240614	132900	1408476250	29700	29700	29700	29700	0
351	20240614	132800	1408476250	29700	29700	29700	29700	0
352	20240614	132700	1408476250	29700	29700	29700	29700	22
353	20240614	132600	1407822850	29700	29700	29700	29700	0
354	20240614	132500	1407822850	29700	29700	29700	29700	12
355	20240614	132400	1407466450	29700	29700	29700	29700	0
356	20240614	132300	1407466450	29700	29700	29700	29700	32
357	20240614	132200	1406516050	29650	29650	29650	29650	0
358	20240614	132100	1406516050	29650	29650	29650	29650	0
359	20240614	132000	1406516050	29650	29750	29750	29650	10
360	20240614	131900	1406219450	29700	29750	29750	29700	10
361	20240614	131800	1405922200	29750	29750	29750	29750	4
362	20240614	131700	1405803200	29650	29650	29650	29650	0
363	20240614	131600	1405803200	29650	29650	29650	29650	0
364	20240614	131500	1405803200	29650	29750	29750	29650	6
365	20240614	131400	1405624800	29700	29700	29700	29700	22
366	20240614	131300	1404971400	29750	29750	29750	29750	0
367	20240614	131200	1404971400	29750	29650	29750	29650	362
368	20240614	131100	1394236350	29650	29650	29650	29650	16
369	20240614	131000	1393761950	29700	29700	29700	29700	4
370	20240614	130900	1393643150	29700	29700	29700	29700	0
371	20240614	130800	1393643150	29700	29700	29700	29650	25
372	20240614	130700	1392901400	29700	29700	29700	29700	13
373	20240614	130600	1392515300	29700	29700	29700	29700	19
374	20240614	130500	1391951000	29700	29700	29700	29700	54
375	20240614	130400	1390347200	29700	29700	29700	29700	1
376	20240614	130300	1390317500	29700	29700	29700	29700	0
377	20240614	130200	1390317500	29700	29750	29750	29700	100
378	20240614	130100	1387346150	29750	29750	29750	29750	45
379	20240614	130000	1386007400	29700	29700	29700	29700	0
380	20240614	125900	1386007400	29700	29700	29700	29700	3
381	20240614	125800	1385918300	29750	29750	29750	29750	12
382	20240614	125700	1385561300	29750	29750	29750	29750	0
383	20240614	125600	1385561300	29750	29750	29750	29750	10
384	20240614	125500	1385263800	29700	29800	29800	29700	325
385	20240614	125400	1375607150	29800	29800	29800	29800	58
386	20240614	125300	1373878750	29800	29800	29800	29800	29
387	20240614	125200	1373014550	29800	29750	29800	29750	5
388	20240614	125100	1372865750	29750	29750	29750	29750	80
389	20240614	125000	1370485750	29750	29750	29750	29750	22
390	20240614	124900	1369831250	29750	29750	29750	29750	0
391	20240614	124800	1369831250	29750	29750	29750	29750	5
392	20240614	124700	1369682500	29800	29750	29800	29750	8
393	20240614	124600	1369444400	29750	29750	29750	29750	3
394	20240614	124500	1369355150	29750	29750	29750	29750	5
395	20240614	124400	1369206400	29750	29750	29750	29750	19
396	20240614	124300	1368641150	29750	29750	29750	29750	5
397	20240614	124200	1368492400	29750	29750	29750	29750	4
398	20240614	124100	1368373400	29700	29700	29700	29700	0
399	20240614	124000	1368373400	29700	29750	29750	29700	14
400	20240614	123900	1367957350	29750	29800	29800	29750	139
401	20240614	123800	1363822000	29800	29800	29800	29800	34
402	20240614	123700	1362808800	29800	29800	29800	29800	0
403	20240614	123600	1362808800	29800	29850	29850	29800	24
404	20240614	123500	1362092450	29850	29850	29850	29850	5
405	20240614	123400	1361943200	29850	29850	29850	29850	1
406	20240614	123300	1361913350	29800	29850	29850	29800	36
407	20240614	123200	1360840400	29800	29800	29800	29800	0
408	20240614	123100	1360840400	29800	29850	29850	29800	68
409	20240614	123000	1358810650	29800	29800	29800	29800	0
410	20240614	122900	1358810650	29800	29800	29800	29800	58
411	20240614	122800	1357082250	29800	29800	29800	29800	24
412	20240614	122700	1356367050	29800	29800	29800	29800	0
413	20240614	122600	1356367050	29800	29800	29800	29800	108
414	20240614	122500	1353148650	29800	29800	29800	29800	0
415	20240614	122400	1353148650	29800	29800	29800	29800	0
416	20240614	122300	1353148650	29800	29800	29800	29800	58
417	20240614	122200	1351420250	29800	29800	29800	29800	0
418	20240614	122100	1351420250	29800	29800	29800	29800	10
419	20240614	122000	1351122250	29800	29800	29800	29800	3
420	20240614	121900	1351032850	29800	29800	29800	29800	0
421	20240614	121800	1351032850	29800	29800	29800	29800	28
422	20240614	121700	1350198450	29800	29800	29800	29800	5
423	20240614	121600	1350049450	29750	29750	29750	29750	0
424	20240614	121500	1350049450	29750	29750	29750	29750	0
425	20240614	121400	1350049450	29750	29750	29750	29750	0
426	20240614	121300	1350049450	29750	29750	29750	29750	22
427	20240614	121200	1349394950	29750	29800	29800	29750	35
428	20240614	121100	1348353650	29800	29850	29850	29800	15
429	20240614	121000	1347906600	29850	29850	29850	29850	0
430	20240614	120900	1347906600	29850	29850	29850	29850	0
431	20240614	120800	1347906600	29850	29850	29850	29850	0
432	20240614	120700	1347906600	29850	29750	29850	29700	259
433	20240614	120600	1340201400	29850	29850	29850	29850	0
434	20240614	120500	1340201400	29850	29850	29850	29850	0
435	20240614	120400	1340201400	29850	29750	29850	29750	40
436	20240614	120300	1339010400	29750	29800	29850	29750	45
437	20240614	120200	1337668900	29750	29750	29750	29750	0
438	20240614	120100	1337668900	29750	29750	29750	29750	50
439	20240614	120000	1336181400	29750	29750	29750	29750	1
440	20240614	115900	1336151650	29750	29750	29750	29750	10
441	20240614	115800	1335854150	29850	29850	29850	29850	2
442	20240614	115700	1335794450	29800	29800	29800	29800	137
443	20240614	115600	1331711850	29800	29800	29800	29800	1
444	20240614	115500	1331682050	29800	29800	29800	29800	1
445	20240614	115400	1331652250	29800	29800	29800	29800	48
446	20240614	115300	1330221850	29850	29850	29850	29850	13
447	20240614	115200	1329833800	29850	29850	29850	29850	244
448	20240614	115100	1322550400	29900	29900	29900	29900	0
449	20240614	115000	1322550400	29900	29900	29900	29900	0
450	20240614	114900	1322550400	29900	29850	29900	29850	53
451	20240614	114800	1320966100	29850	29850	29850	29850	1
452	20240614	114700	1320936250	29850	29850	29850	29850	5
453	20240614	114600	1320787000	29850	29850	29850	29850	6
454	20240614	114500	1320607900	29850	29850	29850	29850	119
455	20240614	114400	1317055750	29900	29900	29900	29850	11
456	20240614	114300	1316726900	29900	29850	29900	29850	24
457	20240614	114200	1316010450	29850	29850	29850	29850	6
458	20240614	114100	1315831350	29850	29850	29850	29850	3
459	20240614	114000	1315741800	29850	29850	29850	29850	36
460	20240614	113900	1314667200	29850	29850	29850	29850	9
461	20240614	113800	1314398550	29900	29900	29900	29900	25
462	20240614	113700	1313651050	29900	29950	29950	29900	7
463	20240614	113600	1313441700	29900	29900	29900	29900	1
464	20240614	113500	1313411800	29900	29850	29900	29850	184
465	20240614	113400	1307916100	29850	29900	29900	29850	75
466	20240614	113300	1305673650	29900	29900	29900	29900	0
467	20240614	113200	1305673650	29900	29900	29900	29900	36
468	20240614	113100	1304597250	29900	29900	29900	29900	6
469	20240614	113000	1304417850	29900	29850	29900	29850	20
470	20240614	112900	1303820800	29850	29850	30000	29850	7
471	20240614	112800	1303611550	29850	29850	29850	29850	4
472	20240614	112700	1303492150	30000	30000	30000	30000	0
473	20240614	112600	1303492150	30000	29800	30000	29750	107
474	20240614	112500	1300306800	30050	30050	30050	30000	21
475	20240614	112400	1299675800	30050	29700	30050	29700	1586
476	20240614	112300	1252272300	29700	29700	29700	29700	63
477	20240614	112200	1250401200	29700	29700	29700	29700	5
478	20240614	112100	1250252700	29700	29650	29700	29650	28
479	20240614	112000	1249421250	29650	29650	29650	29650	1
480	20240614	111900	1249391600	29650	29700	29700	29650	298
481	20240614	111800	1240553350	29700	29650	29700	29650	3
482	20240614	111700	1240464350	29650	29700	29700	29650	103
483	20240614	111600	1237410300	29650	29700	29700	29650	73
484	20240614	111500	1235243350	29600	29600	29750	29550	464
485	20240614	111400	1221488250	29600	29600	29600	29600	4
486	20240614	111300	1221369850	29600	29600	29650	29600	372
487	20240614	111200	1210358100	29600	29550	29600	29550	4
488	20240614	111100	1210239800	29550	29600	29600	29550	533
489	20240614	111000	1194478800	29600	29650	29650	29600	290
490	20240614	110900	1185882150	29600	29700	29700	29600	1823
491	20240614	110800	1131893850	29700	29700	29700	29700	127
492	20240614	110700	1128121950	29700	29700	29700	29700	85
493	20240614	110600	1125597450	29700	29700	29700	29700	17
494	20240614	110500	1125092550	29750	29700	29750	29700	23
495	20240614	110400	1124409400	29700	29700	29700	29700	100
496	20240614	110300	1121439400	29750	29750	29750	29750	66
497	20240614	110200	1119475900	29750	29750	29750	29750	4
498	20240614	110100	1119356900	29800	29800	29800	29800	7
499	20240614	110000	1119148300	29750	29700	29750	29700	167
500	20240614	105900	1114188300	29700	29800	29800	29700	7
501	20240614	105800	1113979900	29700	29800	29800	29700	35
502	20240614	105700	1112939900	29700	29800	29800	29700	85
503	20240614	105600	1110412350	29800	29700	29800	29700	2
504	20240614	105500	1110352850	29800	29800	29800	29700	98
505	20240614	105400	1107442050	29700	29700	29700	29700	2
506	20240614	105300	1107382650	29700	29700	29700	29700	54
507	20240614	105200	1105778850	29800	29800	29800	29800	30
508	20240614	105100	1104884850	29700	29700	29700	29700	0
509	20240614	105000	1104884850	29700	29750	29750	29700	304
510	20240614	104900	1095849750	29750	29750	29750	29750	3
511	20240614	104800	1095760500	29800	29800	29800	29800	0
512	20240614	104700	1095760500	29800	29700	29800	29700	86
513	20240614	104600	1093206200	29700	29700	29700	29700	180
514	20240614	104500	1087860200	29700	29750	29750	29700	444
515	20240614	104400	1074658600	29750	29750	29750	29750	2
516	20240614	104300	1074599100	29850	29750	29850	29750	18
517	20240614	104200	1074062000	29750	29850	29850	29750	142
518	20240614	104100	1069826500	29800	29800	29800	29800	35
519	20240614	104000	1068783500	29700	29700	29800	29700	464
520	20240614	103900	1054969550	29800	29700	29800	29700	119
521	20240614	103800	1051434250	29700	29700	29700	29700	0
522	20240614	103700	1051434250	29700	29650	29700	29650	45
523	20240614	103600	1050099750	29600	29800	29800	29600	209
524	20240614	103500	1043892350	29800	29750	29800	29600	1034
525	20240614	103400	1013195450	29750	29750	29750	29700	380
526	20240614	103300	1001891350	29750	29800	29800	29750	25
527	20240614	103200	1001147050	29800	29800	29800	29800	0
528	20240614	103100	1001147050	29800	29800	29800	29800	67
529	20240614	103000	999150450	29850	29800	29850	29800	158
530	20240614	102900	994441800	29750	29800	29800	29750	223
531	20240614	102800	987803500	29900	29850	29900	29750	618
532	20240614	102700	969387750	29850	29850	29850	29850	13
533	20240614	102600	968999700	29850	29950	29950	29850	99
534	20240614	102500	966040250	29950	29900	29950	29900	75
535	20240614	102400	963794300	29850	29850	29850	29850	50
536	20240614	102300	962301800	29850	29850	29850	29850	64
537	20240614	102200	960391400	29800	29900	29900	29800	882
538	20240614	102100	934070350	29950	29950	29950	29950	31
539	20240614	102000	933141900	29950	29950	29950	29950	115
540	20240614	101900	929697650	29950	29950	29950	29950	222
541	20240614	101800	923048750	29950	29950	29950	29950	3
542	20240614	101700	922958900	29950	30050	30050	29950	402
543	20240614	101600	910912500	30100	30100	30100	30100	1
544	20240614	101500	910882400	29950	30000	30000	29950	176
545	20240614	101400	905604250	30000	30000	30100	30000	344
546	20240614	101300	895274800	30000	30050	30100	30000	227
547	20240614	101200	888454600	30100	30050	30100	30050	198
548	20240614	101100	882504450	30100	30050	30100	30050	68
549	20240614	101000	880460550	30050	30000	30050	30000	70
550	20240614	100900	878357500	30000	29950	30000	29950	24
551	20240614	100800	877637850	29950	29900	29950	29900	17
552	20240614	100700	877129100	29950	29850	29950	29850	133
553	20240614	100600	873156600	29850	29900	29950	29850	934
554	20240614	100500	845251350	29900	29950	29950	29900	52
555	20240614	100400	843694400	29950	29950	29950	29900	315
556	20240614	100300	834273100	29950	30000	30000	29950	278
557	20240614	100200	825934950	30000	29900	30000	29900	29
558	20240614	100100	825065250	30050	29950	30050	29950	69
559	20240614	100000	822996200	29900	29850	29900	29800	174
560	20240614	095900	817799650	29850	29850	29850	29850	891
561	20240614	095800	791203300	29850	29950	29950	29850	154
562	20240614	095700	786606250	29850	29900	29950	29850	864
563	20240614	095600	760774100	29900	30000	30050	29900	396
564	20240614	095500	748915700	30050	30050	30050	30050	2
565	20240614	095400	748855600	30050	30050	30050	30050	10
566	20240614	095300	748555100	30000	30000	30000	30000	15
567	20240614	095200	748105100	30000	30000	30000	30000	11
568	20240614	095100	747775100	29900	29950	29950	29900	250
569	20240614	095000	740290750	30000	29950	30000	29950	39
570	20240614	094900	739121200	29950	29950	29950	29900	164
571	20240614	094800	734210500	29950	29950	30000	29950	119
572	20240614	094700	730645950	29950	29950	29950	29950	226
573	20240614	094600	723877250	30000	29950	30000	29950	319
574	20240614	094500	714307700	30000	29950	30000	29950	472
575	20240614	094400	700166300	30000	30000	30000	29950	312
576	20240614	094300	690819250	29950	30000	30000	29950	25
577	20240614	094200	690069800	29950	29950	29950	29950	33
578	20240614	094100	689081450	29950	30000	30000	29950	103
579	20240614	094000	685991500	30000	30000	30000	30000	60
580	20240614	093900	684191500	30150	30000	30150	30000	101
581	20240614	093800	681159250	30000	30100	30100	30000	556
582	20240614	093700	664469050	30100	30350	30350	30100	301
583	20240614	093600	655389250	30350	30250	30350	30250	82
584	20240614	093500	652905250	30250	30200	30250	30200	151
585	20240614	093400	648341300	30250	30250	30250	30250	10
586	20240614	093300	648038800	30150	30150	30150	30050	576
587	20240614	093200	630720550	30150	30300	30350	30150	220
588	20240614	093100	624049900	30300	30100	30300	30100	152
589	20240614	093000	619457850	30100	30100	30150	30100	116
590	20240614	092900	615966000	30100	30100	30100	30100	91
591	20240614	092800	613226900	30100	30100	30100	30100	133
592	20240614	092700	609223600	30150	30150	30150	30150	159
593	20240614	092600	604429750	30150	30100	30150	30100	35
594	20240614	092500	603376050	30100	30100	30100	30100	43
595	20240614	092400	602081750	30100	30150	30150	30100	123
596	20240614	092300	598377700	30250	30150	30250	30150	230
597	20240614	092200	591442100	30150	30150	30150	30150	30
598	20240614	092100	590537600	30150	30200	30250	30150	99
599	20240614	092000	587547350	30250	30250	30250	30250	77
600	20240614	091900	585218100	30300	30450	30450	30300	13
601	20240614	091800	584822400	30500	30500	30500	30500	363
602	20240614	091700	573750900	30500	30100	30500	30100	203
603	20240614	091600	567590550	30100	30050	30100	29950	3521
604	20240614	091500	462054500	30100	30100	30100	30100	80
605	20240614	091400	459646500	30100	30200	30200	30100	95
606	20240614	091300	456786000	30150	30000	30150	30000	560
607	20240614	091200	439985250	30000	30100	30200	30000	117
608	20240614	091100	436466400	30200	30050	30200	30050	183
609	20240614	091000	430945350	30050	30050	30050	30050	150
610	20240614	090900	426437850	30050	29900	30050	29900	135
611	20240614	090800	422391450	29900	30000	30100	29900	1557
612	20240614	090700	375761200	30000	30150	30200	30000	1055
613	20240614	090600	344082400	30150	30250	30450	30100	2325
614	20240614	090500	273987500	30250	30300	30350	30250	827
615	20240614	090400	248947300	30500	30200	30500	30200	201
616	20240614	090300	242868950	30200	30250	30500	30200	1196
617	20240614	090200	206670850	30200	30250	30400	30200	1944
618	20240614	090100	147652600	30400	30400	30400	30250	1220
619	20240614	090000	110599650	30300	30500	30650	30300	3587