KissMeData/039840/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192500	727636170	19960	19960	19960	19960	684
3	20240607	192400	727636170	19960	19960	19960	19960	0
4	20240607	192300	727636170	19960	19960	19960	19960	0
5	20240607	192200	727636170	19960	19960	19960	19960	0
6	20240607	192100	727636170	19960	19960	19960	19960	0
7	20240607	192000	727636170	19960	19960	19960	19960	0
8	20240607	191900	727636170	19960	19960	19960	19960	0
9	20240607	191800	727636170	19960	19960	19960	19960	0
10	20240607	191700	727636170	19960	19960	19960	19960	0
11	20240607	191600	727636170	19960	19960	19960	19960	0
12	20240607	191500	727636170	19960	19960	19960	19960	0
13	20240607	191400	727636170	19960	19960	19960	19960	0
14	20240607	191300	727636170	19960	19960	19960	19960	0
15	20240607	191200	727636170	19960	19960	19960	19960	0
16	20240607	191100	727636170	19960	19960	19960	19960	0
17	20240607	191000	727636170	19960	19960	19960	19960	0
18	20240607	190900	727636170	19960	19960	19960	19960	0
19	20240607	190800	727636170	19960	19960	19960	19960	0
20	20240607	190700	727636170	19960	19960	19960	19960	0
21	20240607	190600	727636170	19960	19960	19960	19960	0
22	20240607	190500	727636170	19960	19960	19960	19960	0
23	20240607	190400	727636170	19960	19960	19960	19960	0
24	20240607	190300	727636170	19960	19960	19960	19960	0
25	20240607	190200	727636170	19960	19960	19960	19960	0
26	20240607	190100	727636170	19960	19960	19960	19960	0
27	20240607	190000	727636170	19960	19960	19960	19960	0
28	20240607	185900	727636170	19960	19960	19960	19960	0
29	20240607	185800	727636170	19960	19960	19960	19960	0
30	20240607	185700	727636170	19960	19960	19960	19960	0
31	20240607	185600	727636170	19960	19960	19960	19960	0
32	20240607	185500	727636170	19960	19960	19960	19960	684
33	20240607	185400	727636170	19960	19960	19960	19960	0
34	20240607	185300	727636170	19960	19960	19960	19960	0
35	20240607	185200	727636170	19960	19960	19960	19960	0
36	20240607	185100	727636170	19960	19960	19960	19960	0
37	20240607	185000	727636170	19960	19960	19960	19960	0
38	20240607	184900	727636170	19960	19960	19960	19960	0
39	20240607	184800	727636170	19960	19960	19960	19960	0
40	20240607	184700	727636170	19960	19960	19960	19960	0
41	20240607	184600	727636170	19960	19960	19960	19960	0
42	20240607	184500	727636170	19960	19960	19960	19960	0
43	20240607	184400	727636170	19960	19960	19960	19960	0
44	20240607	184300	727636170	19960	19960	19960	19960	0
45	20240607	184200	727636170	19960	19960	19960	19960	0
46	20240607	184100	727636170	19960	19960	19960	19960	0
47	20240607	184000	727636170	19960	19960	19960	19960	0
48	20240607	183900	727636170	19960	19960	19960	19960	0
49	20240607	183800	727636170	19960	19960	19960	19960	0
50	20240607	183700	727636170	19960	19960	19960	19960	0
51	20240607	183600	727636170	19960	19960	19960	19960	0
52	20240607	183500	727636170	19960	19960	19960	19960	0
53	20240607	183400	727636170	19960	19960	19960	19960	0
54	20240607	183300	727636170	19960	19960	19960	19960	0
55	20240607	183200	727636170	19960	19960	19960	19960	0
56	20240607	183100	727636170	19960	19960	19960	19960	0
57	20240607	183000	727636170	19960	19960	19960	19960	0
58	20240607	182900	727636170	19960	19960	19960	19960	0
59	20240607	182800	727636170	19960	19960	19960	19960	0
60	20240607	182700	727636170	19960	19960	19960	19960	0
61	20240607	182600	727636170	19960	19960	19960	19960	0
62	20240607	182500	727636170	19960	19960	19960	19960	684
63	20240607	182400	727636170	19960	19960	19960	19960	0
64	20240607	182300	727636170	19960	19960	19960	19960	0
65	20240607	182200	727636170	19960	19960	19960	19960	0
66	20240607	182100	727636170	19960	19960	19960	19960	0
67	20240607	182000	727636170	19960	19960	19960	19960	0
68	20240607	181900	727636170	19960	19960	19960	19960	0
69	20240607	181800	727636170	19960	19960	19960	19960	0
70	20240607	181700	727636170	19960	19960	19960	19960	0
71	20240607	181600	727636170	19960	19960	19960	19960	0
72	20240607	181500	727636170	19960	19960	19960	19960	0
73	20240607	181400	727636170	19960	19960	19960	19960	0
74	20240607	181300	727636170	19960	19960	19960	19960	0
75	20240607	181200	727636170	19960	19960	19960	19960	0
76	20240607	181100	727636170	19960	19960	19960	19960	0
77	20240607	181000	727636170	19960	19960	19960	19960	0
78	20240607	180900	727636170	19960	19960	19960	19960	0
79	20240607	180800	727636170	19960	19960	19960	19960	0
80	20240607	180700	727636170	19960	19960	19960	19960	0
81	20240607	180600	727636170	19960	19960	19960	19960	0
82	20240607	180500	727636170	19960	19960	19960	19960	0
83	20240607	180400	727636170	19960	19960	19960	19960	0
84	20240607	180300	727636170	19960	19960	19960	19960	0
85	20240607	180200	727636170	19960	19960	19960	19960	0
86	20240607	180100	727636170	19960	19960	19960	19960	0
87	20240607	180000	727636170	19960	19960	19960	19960	0
88	20240607	175900	727636170	19960	19960	19960	19960	0
89	20240607	175800	727636170	19960	19960	19960	19960	0
90	20240607	175700	727636170	19960	19960	19960	19960	0
91	20240607	175600	727636170	19960	19960	19960	19960	0
92	20240607	175500	727636170	19960	19960	19960	19960	684
93	20240607	175400	727636170	19960	19960	19960	19960	0
94	20240607	175300	727636170	19960	19960	19960	19960	0
95	20240607	175200	727636170	19960	19960	19960	19960	0
96	20240607	175100	727636170	19960	19960	19960	19960	0
97	20240607	175000	727636170	19960	19960	19960	19960	0
98	20240607	174900	727636170	19960	19960	19960	19960	0
99	20240607	174800	727636170	19960	19960	19960	19960	0
100	20240607	174700	727636170	19960	19960	19960	19960	0
101	20240607	174600	727636170	19960	19960	19960	19960	0
102	20240607	174500	727636170	19960	19960	19960	19960	0
103	20240607	174400	727636170	19960	19960	19960	19960	0
104	20240607	174300	727636170	19960	19960	19960	19960	0
105	20240607	174200	727636170	19960	19960	19960	19960	0
106	20240607	174100	727636170	19960	19960	19960	19960	0
107	20240607	174000	727636170	19960	19960	19960	19960	0
108	20240607	173900	727636170	19960	19960	19960	19960	0
109	20240607	173800	727636170	19960	19960	19960	19960	0
110	20240607	173700	727636170	19960	19960	19960	19960	0
111	20240607	173600	727636170	19960	19960	19960	19960	0
112	20240607	173500	727636170	19960	19960	19960	19960	0
113	20240607	173400	727636170	19960	19960	19960	19960	0
114	20240607	173300	727636170	19960	19960	19960	19960	0
115	20240607	173200	727636170	19960	19960	19960	19960	0
116	20240607	173100	727636170	19960	19960	19960	19960	0
117	20240607	173000	727636170	19960	19960	19960	19960	0
118	20240607	172900	727636170	19960	19960	19960	19960	0
119	20240607	172800	727636170	19960	19960	19960	19960	0
120	20240607	172700	727636170	19960	19960	19960	19960	0
121	20240607	172600	727636170	19960	19960	19960	19960	0
122	20240607	172500	727636170	19960	19960	19960	19960	684
123	20240607	172400	727636170	19960	19960	19960	19960	0
124	20240607	172300	727636170	19960	19960	19960	19960	0
125	20240607	172200	727636170	19960	19960	19960	19960	0
126	20240607	172100	727636170	19960	19960	19960	19960	0
127	20240607	172000	727636170	19960	19960	19960	19960	0
128	20240607	171900	727636170	19960	19960	19960	19960	0
129	20240607	171800	727636170	19960	19960	19960	19960	0
130	20240607	171700	727636170	19960	19960	19960	19960	0
131	20240607	171600	727636170	19960	19960	19960	19960	0
132	20240607	171500	727636170	19960	19960	19960	19960	0
133	20240607	171400	727636170	19960	19960	19960	19960	0
134	20240607	171300	727636170	19960	19960	19960	19960	0
135	20240607	171200	727636170	19960	19960	19960	19960	0
136	20240607	171100	727636170	19960	19960	19960	19960	0
137	20240607	171000	727636170	19960	19960	19960	19960	0
138	20240607	170900	727636170	19960	19960	19960	19960	0
139	20240607	170800	727636170	19960	19960	19960	19960	0
140	20240607	170700	727636170	19960	19960	19960	19960	0
141	20240607	170600	727636170	19960	19960	19960	19960	0
142	20240607	170500	727636170	19960	19960	19960	19960	0
143	20240607	170400	727636170	19960	19960	19960	19960	0
144	20240607	170300	727636170	19960	19960	19960	19960	0
145	20240607	170200	727636170	19960	19960	19960	19960	0
146	20240607	170100	727636170	19960	19960	19960	19960	0
147	20240607	170000	727636170	19960	19960	19960	19960	0
148	20240607	165900	727636170	19960	19960	19960	19960	0
149	20240607	165800	727636170	19960	19960	19960	19960	0
150	20240607	165700	727636170	19960	19960	19960	19960	0
151	20240607	165600	727636170	19960	19960	19960	19960	0
152	20240607	165500	727636170	19960	19960	19960	19960	684
153	20240607	165400	727636170	19960	19960	19960	19960	0
154	20240607	165300	727636170	19960	19960	19960	19960	0
155	20240607	165200	727636170	19960	19960	19960	19960	0
156	20240607	165100	727636170	19960	19960	19960	19960	0
157	20240607	165000	727636170	19960	19960	19960	19960	0
158	20240607	164900	727636170	19960	19960	19960	19960	0
159	20240607	164800	727636170	19960	19960	19960	19960	0
160	20240607	164700	727636170	19960	19960	19960	19960	0
161	20240607	164600	727636170	19960	19960	19960	19960	0
162	20240607	164500	727636170	19960	19960	19960	19960	0
163	20240607	164400	727636170	19960	19960	19960	19960	0
164	20240607	164300	727636170	19960	19960	19960	19960	0
165	20240607	164200	727636170	19960	19960	19960	19960	0
166	20240607	164100	727636170	19960	19960	19960	19960	0
167	20240607	164000	727636170	19960	19960	19960	19960	0
168	20240607	163900	727636170	19960	19960	19960	19960	0
169	20240607	163800	727636170	19960	19960	19960	19960	0
170	20240607	163700	727636170	19960	19960	19960	19960	0
171	20240607	163600	727636170	19960	19960	19960	19960	0
172	20240607	163500	727636170	19960	19960	19960	19960	0
173	20240607	163400	727636170	19960	19960	19960	19960	0
174	20240607	163300	727636170	19960	19960	19960	19960	0
175	20240607	163200	727636170	19960	19960	19960	19960	0
176	20240607	163100	727636170	19960	19960	19960	19960	0
177	20240607	163000	727636170	19960	19960	19960	19960	0
178	20240607	162900	727636170	19960	19960	19960	19960	0
179	20240607	162800	727636170	19960	19960	19960	19960	0
180	20240607	162700	727636170	19960	19960	19960	19960	0
181	20240607	162600	727636170	19960	19960	19960	19960	0
182	20240607	162500	727636170	19960	19960	19960	19960	684
183	20240607	162400	727636170	19960	19960	19960	19960	0
184	20240607	162300	727636170	19960	19960	19960	19960	0
185	20240607	162200	727636170	19960	19960	19960	19960	0
186	20240607	162100	727636170	19960	19960	19960	19960	0
187	20240607	162000	727636170	19960	19960	19960	19960	0
188	20240607	161900	727636170	19960	19960	19960	19960	0
189	20240607	161800	727636170	19960	19960	19960	19960	0
190	20240607	161700	727636170	19960	19960	19960	19960	0
191	20240607	161600	727636170	19960	19960	19960	19960	0
192	20240607	161500	727636170	19960	19960	19960	19960	0
193	20240607	161400	727636170	19960	19960	19960	19960	0
194	20240607	161300	727636170	19960	19960	19960	19960	0
195	20240607	161200	727636170	19960	19960	19960	19960	0
196	20240607	161100	727636170	19960	19960	19960	19960	0
197	20240607	161000	727636170	19960	19960	19960	19960	0
198	20240607	160900	727636170	19960	19960	19960	19960	0
199	20240607	160800	727636170	19960	19960	19960	19960	0
200	20240607	160700	727636170	19960	19960	19960	19960	0
201	20240607	160600	727636170	19960	19960	19960	19960	0
202	20240607	160500	727636170	19960	19960	19960	19960	0
203	20240607	160400	727636170	19960	19960	19960	19960	0
204	20240607	160300	727636170	19960	19960	19960	19960	0
205	20240607	160200	727636170	19960	19960	19960	19960	0
206	20240607	160100	727636170	19960	19960	19960	19960	0
207	20240607	160000	727636170	19960	19960	19960	19960	0
208	20240607	155900	727636170	19960	19960	19960	19960	0
209	20240607	155800	727636170	19960	19960	19960	19960	0
210	20240607	155700	727636170	19960	19960	19960	19960	0
211	20240607	155600	727636170	19960	19960	19960	19960	0
212	20240607	155500	727636170	19960	19960	19960	19960	684
213	20240607	155400	727636170	19960	19960	19960	19960	0
214	20240607	155300	727636170	19960	19960	19960	19960	0
215	20240607	155200	727636170	19960	19960	19960	19960	0
216	20240607	155100	727636170	19960	19960	19960	19960	0
217	20240607	155000	727636170	19960	19960	19960	19960	0
218	20240607	154900	727636170	19960	19960	19960	19960	0
219	20240607	154800	727636170	19960	19960	19960	19960	0
220	20240607	154700	727636170	19960	19960	19960	19960	0
221	20240607	154600	727636170	19960	19960	19960	19960	0
222	20240607	154500	727636170	19960	19960	19960	19960	0
223	20240607	154400	727636170	19960	19960	19960	19960	0
224	20240607	154300	727636170	19960	19960	19960	19960	0
225	20240607	154200	727636170	19960	19960	19960	19960	0
226	20240607	154100	727636170	19960	19960	19960	19960	0
227	20240607	154000	727636170	19960	19960	19960	19960	0
228	20240607	153900	727636170	19960	19960	19960	19960	0
229	20240607	153800	727636170	19960	19960	19960	19960	0
230	20240607	153700	727636170	19960	19960	19960	19960	0
231	20240607	153600	727636170	19960	19960	19960	19960	0
232	20240607	153500	727636170	19960	19960	19960	19960	0
233	20240607	153400	727636170	19960	19960	19960	19960	0
234	20240607	153300	727636170	19960	19960	19960	19960	0
235	20240607	153200	727636170	19960	19960	19960	19960	0
236	20240607	153100	727636170	19960	19960	19960	19960	0
237	20240607	153000	727636170	19960	19960	19960	19960	684
238	20240607	152900	713983530	19960	19960	19960	19960	0
239	20240607	152800	713983530	19960	19960	19960	19960	0
240	20240607	152700	713983530	19960	19960	19960	19960	0
241	20240607	152600	713983530	19960	19960	19960	19960	0
242	20240607	152500	713983530	19960	19960	19960	19960	0
243	20240607	152400	713983530	19960	19960	19960	19960	0
244	20240607	152300	713983530	19960	19960	19960	19960	0
245	20240607	152200	713983530	19960	19960	19960	19960	0
246	20240607	152100	713983530	19960	19960	19960	19960	0
247	20240607	152000	713983530	19960	19960	19960	19960	0
248	20240607	151900	713983530	19960	19940	19960	19940	12
249	20240607	151800	713744230	19960	19970	19970	19940	44
250	20240607	151700	712865860	19950	19950	19970	19950	522
251	20240607	151600	702448410	19960	19950	19960	19950	237
252	20240607	151500	697718210	19950	19940	19950	19940	254
253	20240607	151400	692651240	19950	19950	19950	19950	33
254	20240607	151300	691992890	19950	19940	19950	19940	33
255	20240607	151200	691334770	19940	19940	19940	19940	33
256	20240607	151100	690676750	19940	19940	19940	19940	36
257	20240607	151000	689958910	19940	19930	19940	19930	12
258	20240607	150900	689719640	19940	19940	19940	19940	288
259	20240607	150800	683976920	19950	19950	19950	19950	66
260	20240607	150700	682660220	19950	19950	19950	19950	20
261	20240607	150600	682261220	19950	19950	19950	19950	0
262	20240607	150500	682261220	19950	19950	19950	19950	65
263	20240607	150400	680964470	19950	19950	19950	19950	0
264	20240607	150300	680964470	19950	19950	19950	19950	66
265	20240607	150200	679647770	19950	19950	19950	19950	0
266	20240607	150100	679647770	19950	19950	19950	19950	9
267	20240607	150000	679468220	19960	19960	19960	19960	66
268	20240607	145900	678150860	19960	19960	19960	19960	0
269	20240607	145800	678150860	19960	19960	19960	19960	66
270	20240607	145700	676833500	19960	19950	19960	19950	3
271	20240607	145600	676773640	19960	19960	19960	19960	53
272	20240607	145500	675715760	19950	19950	19950	19950	12
273	20240607	145400	675476360	19950	19950	19950	19950	0
274	20240607	145300	675476360	19950	19950	19950	19950	66
275	20240607	145200	674159660	19950	19950	19950	19950	10
276	20240607	145100	673960160	19950	19950	19950	19950	0
277	20240607	145000	673960160	19950	19950	19950	19950	76
278	20240607	144900	672443960	19950	19950	19950	19950	1
279	20240607	144800	672424010	19950	19940	19950	19930	181
280	20240607	144700	668815860	19940	19940	19940	19940	0
281	20240607	144600	668815860	19940	19940	19940	19940	0
282	20240607	144500	668815860	19940	19940	19940	19940	69
283	20240607	144400	667440000	19950	19950	19950	19950	0
284	20240607	144300	667440000	19950	19940	19950	19940	79
285	20240607	144200	665864070	19940	19940	19940	19940	50
286	20240607	144100	664867070	19930	19930	19930	19930	1
287	20240607	144000	664847140	19950	19950	19950	19950	65
288	20240607	143900	663550390	19950	19950	19950	19950	0
289	20240607	143800	663550390	19950	19950	19950	19950	222
290	20240607	143700	659121490	19950	19950	19950	19950	0
291	20240607	143600	659121490	19950	19950	19950	19950	43
292	20240607	143500	658263640	19940	19940	19940	19940	35
293	20240607	143400	657565740	19940	19930	19940	19930	241
294	20240607	143300	652761190	19930	19910	19930	19910	471
295	20240607	143200	643383540	19910	19910	19910	19910	0
296	20240607	143100	643383540	19910	19910	19910	19910	0
297	20240607	143000	643383540	19910	19910	19910	19910	65
298	20240607	142900	642089390	19910	19910	19910	19910	0
299	20240607	142800	642089390	19910	19900	19910	19900	66
300	20240607	142700	640775670	19900	19900	19900	19900	0
301	20240607	142600	640775670	19900	19900	19900	19900	0
302	20240607	142500	640775670	19900	19900	19900	19900	454
303	20240607	142400	631741070	19900	19900	19900	19900	113
304	20240607	142300	629492370	19910	19900	19910	19900	65
305	20240607	142200	628198630	19910	19910	19910	19910	0
306	20240607	142100	628198630	19910	19900	19910	19900	123
307	20240607	142000	625750920	19900	19900	19900	19900	66
308	20240607	141900	624437520	19900	19900	19900	19900	0
309	20240607	141800	624437520	19900	19900	19900	19900	398
310	20240607	141700	616517320	19900	19900	19900	19900	1
311	20240607	141600	616497420	19900	19900	19900	19900	66
312	20240607	141500	615184020	19890	19890	19890	19890	0
313	20240607	141400	615184020	19890	19900	19900	19890	5
314	20240607	141300	615084560	19890	19900	19900	19890	95
315	20240607	141200	613194350	19900	19900	19900	19900	0
316	20240607	141100	613194350	19900	19900	19900	19900	9
317	20240607	141000	613015250	19900	19900	19900	19900	135
318	20240607	140900	610328750	19900	19900	19900	19900	440
319	20240607	140800	601572750	19910	19900	19910	19900	237
320	20240607	140700	596856440	19900	19900	19900	19900	500
321	20240607	140600	586906440	19900	19900	19900	19900	68
322	20240607	140500	585553240	19870	19870	19870	19870	30
323	20240607	140400	584957140	19890	19890	19890	19890	0
324	20240607	140300	584957140	19890	19900	19900	19890	132
325	20240607	140200	582331010	19900	19900	19900	19900	0
326	20240607	140100	582331010	19900	19900	19900	19900	59
327	20240607	140000	581156910	19890	19890	19890	19890	8
328	20240607	135900	580997790	19870	19870	19890	19870	112
329	20240607	135800	578772330	19900	19900	19900	19900	66
330	20240607	135700	577458930	19900	19900	19900	19900	0
331	20240607	135600	577458930	19900	19900	19900	19900	239
332	20240607	135500	572702830	19900	19900	19900	19900	1
333	20240607	135400	572682930	19910	19910	19910	19910	0
334	20240607	135300	572682930	19910	19910	19910	19910	443
335	20240607	135200	563862800	19930	19930	19930	19930	0
336	20240607	135100	563862800	19930	19910	19930	19910	140
337	20240607	135000	561075360	19900	19900	19900	19900	15
338	20240607	134900	560776860	19900	19900	19900	19900	12
339	20240607	134800	560538060	19900	19900	19900	19900	366
340	20240607	134700	553254660	19900	19900	19900	19900	0
341	20240607	134600	553254660	19900	19900	19900	19900	0
342	20240607	134500	553254660	19900	19900	19900	19900	65
343	20240607	134400	551961160	19910	19910	19910	19910	0
344	20240607	134300	551961160	19910	19900	19910	19900	65
345	20240607	134200	550667020	19910	19910	19910	19910	0
346	20240607	134100	550667020	19910	19910	19910	19910	0
347	20240607	134000	550667020	19910	19910	19910	19910	66
348	20240607	133900	549352960	19910	19910	19910	19910	0
349	20240607	133800	549352960	19910	19910	19910	19910	66
350	20240607	133700	548038900	19920	19920	19920	19920	0
351	20240607	133600	548038900	19920	19920	19920	19920	0
352	20240607	133500	548038900	19920	19920	19920	19920	67
353	20240607	133400	546704260	19920	19920	19920	19920	110
354	20240607	133300	544513060	19920	19920	19920	19920	65
355	20240607	133200	543218260	19920	19920	19920	19920	24
356	20240607	133100	542740180	19930	19940	19950	19930	154
357	20240607	133000	539669270	19940	19940	19940	19940	10
358	20240607	132900	539469870	19960	19960	19960	19960	0
359	20240607	132800	539469870	19960	19960	19960	19960	66
360	20240607	132700	538152510	19960	19960	19960	19960	65
361	20240607	132600	536855110	19960	19960	19960	19960	1
362	20240607	132500	536835150	19940	19940	19940	19940	62
363	20240607	132400	535598870	19940	19940	19940	19940	0
364	20240607	132300	535598870	19940	19940	19940	19940	94
365	20240607	132200	533724510	19940	19940	19940	19940	21
366	20240607	132100	533305770	19940	19940	19940	19940	66
367	20240607	132000	531989730	19940	19940	19940	19940	0
368	20240607	131900	531989730	19940	19940	19940	19940	0
369	20240607	131800	531989730	19940	19940	19940	19940	66
370	20240607	131700	530673690	19940	19940	19940	19940	50
371	20240607	131600	529676690	19940	19930	19940	19930	68
372	20240607	131500	528321060	19930	19930	19930	19930	10
373	20240607	131400	528121760	19940	19940	19940	19940	9
374	20240607	131300	527942300	19930	19930	19930	19930	56
375	20240607	131200	526826220	19930	19930	19930	19930	36
376	20240607	131100	526108740	19930	19930	19930	19930	66
377	20240607	131000	524793360	19920	19920	19920	19920	0
378	20240607	130900	524793360	19920	19930	19930	19920	28
379	20240607	130800	524235540	19930	19930	19930	19930	66
380	20240607	130700	522920160	19930	19930	19930	19930	0
381	20240607	130600	522920160	19930	19930	19930	19930	66
382	20240607	130500	521604780	19930	19930	19930	19930	34
383	20240607	130400	520927160	19940	19930	19940	19930	67
384	20240607	130300	519591190	19930	19930	19930	19930	15
385	20240607	130200	519292240	19920	19920	19920	19920	0
386	20240607	130100	519292240	19920	19920	19920	19920	75
387	20240607	130000	517798240	19920	19920	19920	19920	0
388	20240607	125900	517798240	19920	19920	19920	19920	150
389	20240607	125800	514810240	19920	19920	19920	19920	66
390	20240607	125700	513495520	19920	19920	19920	19920	0
391	20240607	125600	513495520	19920	19920	19920	19920	115
392	20240607	125500	511204720	19920	19920	19920	19920	1
393	20240607	125400	511184800	19920	19920	19920	19920	5
394	20240607	125300	511085200	19920	19910	19920	19910	66
395	20240607	125200	509770980	19920	19920	19920	19920	41
396	20240607	125100	508954260	19910	19900	19910	19900	286
397	20240607	125000	503262810	19900	19920	19920	19900	743
398	20240607	124900	488476980	19920	19930	19930	19920	313
399	20240607	124800	482240170	19940	19940	19940	19940	101
400	20240607	124700	480226230	19930	19950	19950	19930	68
401	20240607	124600	478869670	19930	19930	19930	19930	0
402	20240607	124500	478869670	19930	19930	19930	19930	20
403	20240607	124400	478471070	19930	19930	19930	19930	30
404	20240607	124300	477873170	19930	19930	19930	19930	50
405	20240607	124200	476876670	19930	19930	19930	19930	0
406	20240607	124100	476876670	19930	19980	19980	19930	116
407	20240607	124000	474561290	19990	19990	19990	19990	0
408	20240607	123900	474561290	19990	19990	20000	19990	205
409	20240607	123800	470463300	19980	19980	19980	19980	35
410	20240607	123700	469764000	19980	19980	19980	19980	0
411	20240607	123600	469764000	19980	19980	19980	19980	65
412	20240607	123500	468465300	19980	19980	19980	19980	2
413	20240607	123400	468425340	19980	19980	19980	19980	1
414	20240607	123300	468405360	19990	19990	19990	19990	67
415	20240607	123200	467066030	19990	19990	19990	19990	0
416	20240607	123100	467066030	19990	19980	19990	19980	67
417	20240607	123000	465726990	19980	19980	19980	19980	0
418	20240607	122900	465726990	19980	19990	19990	19980	52
419	20240607	122800	464687520	19980	19980	19980	19980	27
420	20240607	122700	464148060	19990	19990	19990	19990	0
421	20240607	122600	464148060	19990	19990	19990	19990	66
422	20240607	122500	462828720	19990	19990	19990	19990	0
423	20240607	122400	462828720	19990	19990	19990	19990	247
424	20240607	122300	457891190	19980	19970	19980	19960	241
425	20240607	122200	453078410	19980	19970	19980	19970	61
426	20240607	122100	451860150	19960	19950	19960	19950	90
427	20240607	122000	450064200	19960	19950	19960	19950	40
428	20240607	121900	449266000	19920	19920	19920	19920	0
429	20240607	121800	449266000	19920	19920	19920	19920	10
430	20240607	121700	449066800	19920	20100	20100	19920	113
431	20240607	121600	446814180	20050	19960	20050	19960	3800
432	20240607	121500	370809680	19970	19940	19970	19940	401
433	20240607	121400	362806330	19950	19920	19950	19920	738
434	20240607	121300	348095390	19930	19930	19930	19930	0
435	20240607	121200	348095390	19930	19930	19930	19930	0
436	20240607	121100	348095390	19930	19930	19930	19930	66
437	20240607	121000	346780010	19930	19930	19930	19930	0
438	20240607	120900	346780010	19930	19940	19940	19810	113
439	20240607	120800	344532780	19940	19940	19940	19940	0
440	20240607	120700	344532780	19940	19940	19940	19940	20
441	20240607	120600	344133980	19940	19940	19940	19940	91
442	20240607	120500	342319440	19930	19920	19930	19920	34
443	20240607	120400	341641940	19910	19910	19910	19910	6
444	20240607	120300	341522480	19900	19900	19900	19900	394
445	20240607	120200	333681880	19900	19900	19900	19900	0
446	20240607	120100	333681880	19900	19890	19900	19890	120
447	20240607	120000	331293980	19890	19890	19890	19890	13
448	20240607	115900	331035410	19890	19890	19890	19890	1
449	20240607	115800	331015520	19780	19890	19900	19780	53
450	20240607	115700	329960950	19940	19900	19940	19900	450
451	20240607	115600	320989950	19940	19930	19940	19930	66
452	20240607	115500	319673940	19940	19940	19940	19940	0
453	20240607	115400	319673940	19940	19930	19940	19930	66
454	20240607	115300	318358000	19940	19780	19940	19770	977
455	20240607	115200	298884630	19920	19920	19920	19920	10
456	20240607	115100	298685430	19930	19930	19930	19930	228
457	20240607	115000	294141390	19930	19880	19930	19880	595
458	20240607	114900	282303380	19880	19870	19890	19730	68
459	20240607	114800	280951110	19890	19790	19890	19790	260
460	20240607	114700	275790560	19790	19700	19790	19690	2161
461	20240607	114600	233126770	19700	19700	19700	19700	450
462	20240607	114500	224261770	19700	19690	19700	19690	65
463	20240607	114400	222981380	19670	19670	19670	19670	0
464	20240607	114300	222981380	19670	19670	19670	19670	0
465	20240607	114200	222981380	19670	19670	19670	19670	1
466	20240607	114100	222961710	19700	19700	19700	19700	67
467	20240607	114000	221641810	19700	19700	19700	19700	0
468	20240607	113900	221641810	19700	19700	19700	19700	65
469	20240607	113800	220361310	19700	19700	19700	19700	21
470	20240607	113700	219947610	19700	19690	19700	19690	255
471	20240607	113600	214924130	19680	19680	19680	19680	17
472	20240607	113500	214589570	19680	19680	19680	19680	0
473	20240607	113400	214589570	19680	19680	19680	19680	68
474	20240607	113300	213251330	19680	19680	19680	19680	0
475	20240607	113200	213251330	19680	19680	19680	19680	39
476	20240607	113100	212483810	19670	19670	19670	19670	27
477	20240607	113000	211952720	19670	19670	19670	19670	66
478	20240607	112900	210654500	19670	19620	19670	19620	3304
479	20240607	112800	145795510	19600	19600	19600	19600	0
480	20240607	112700	145795510	19600	19570	19600	19570	101
481	20240607	112600	143815940	19560	19560	19560	19560	0
482	20240607	112500	143815940	19560	19560	19560	19560	30
483	20240607	112400	143229140	19570	19570	19570	19570	616
484	20240607	112300	131174020	19570	19570	19570	19570	0
485	20240607	112200	131174020	19570	19570	19570	19570	0
486	20240607	112100	131174020	19570	19570	19570	19570	65
487	20240607	112000	129901970	19580	19580	19580	19580	0
488	20240607	111900	129901970	19580	19570	19580	19570	65
489	20240607	111800	128629280	19580	19580	19580	19580	4
490	20240607	111700	128550960	19590	19590	19590	19590	131
491	20240607	111600	125984670	19580	19560	19580	19560	3
492	20240607	111500	125925960	19530	19530	19530	19530	0
493	20240607	111400	125925960	19530	19530	19530	19530	0
494	20240607	111300	125925960	19530	19560	19560	19530	80
495	20240607	111200	124362360	19590	19590	19590	19590	0
496	20240607	111100	124362360	19590	19570	19590	19570	67
497	20240607	111000	123049850	19600	19600	19600	19600	0
498	20240607	110900	123049850	19600	19600	19600	19600	0
499	20240607	110800	123049850	19600	19570	19600	19570	52
500	20240607	110700	122030680	19560	19560	19560	19560	0
501	20240607	110600	122030680	19560	19560	19560	19560	1
502	20240607	110500	122011120	19560	19560	19560	19560	0
503	20240607	110400	122011120	19560	19560	19560	19560	0
504	20240607	110300	122011120	19560	19560	19560	19560	0
505	20240607	110200	122011120	19560	19560	19560	19560	1
506	20240607	110100	121991560	19530	19540	19540	19530	21
507	20240607	110000	121581420	19600	19600	19600	19600	0
508	20240607	105900	121581420	19600	19600	19600	19600	889
509	20240607	105800	104157020	19620	19620	19620	19620	0
510	20240607	105700	104157020	19620	19620	19620	19620	0
511	20240607	105600	104157020	19620	19620	19620	19620	10
512	20240607	105500	103960820	19600	19600	19600	19600	2
513	20240607	105400	103921620	19600	19600	19600	19600	0
514	20240607	105300	103921620	19600	19540	19600	19540	109
515	20240607	105200	101789800	19540	19540	19540	19540	8
516	20240607	105100	101633480	19530	19530	19530	19530	0
517	20240607	105000	101633480	19530	19530	19530	19530	0
518	20240607	104900	101633480	19530	19530	19530	19530	0
519	20240607	104800	101633480	19530	19530	19530	19530	0
520	20240607	104700	101633480	19530	19530	19530	19530	0
521	20240607	104600	101633480	19530	19530	19530	19530	0
522	20240607	104500	101633480	19530	19530	19530	19530	200
523	20240607	104400	97727480	19540	19540	19540	19540	0
524	20240607	104300	97727480	19540	19540	19540	19540	0
525	20240607	104200	97727480	19540	19540	19540	19540	0
526	20240607	104100	97727480	19540	19540	19540	19540	38
527	20240607	104000	96984960	19540	19540	19540	19540	0
528	20240607	103900	96984960	19540	19540	19540	19540	0
529	20240607	103800	96984960	19540	19540	19540	19540	4
530	20240607	103700	96906800	19540	19540	19540	19540	5
531	20240607	103600	96809100	19530	19530	19530	19530	3
532	20240607	103500	96750510	19540	19540	19540	19540	398
533	20240607	103400	88973590	19560	19560	19560	19560	0
534	20240607	103300	88973590	19560	19560	19560	19560	0
535	20240607	103200	88973590	19560	19560	19560	19560	73
536	20240607	103100	87545710	19570	19570	19570	19570	0
537	20240607	103000	87545710	19570	19570	19570	19570	1
538	20240607	102900	87526140	19570	19570	19570	19570	2
539	20240607	102800	87487000	19570	19570	19570	19570	0
540	20240607	102700	87487000	19570	19570	19570	19570	1
541	20240607	102600	87467430	19570	19570	19570	19570	1
542	20240607	102500	87447860	19560	19560	19560	19560	117
543	20240607	102400	85159340	19560	19560	19560	19560	0
544	20240607	102300	85159340	19560	19560	19560	19560	101
545	20240607	102200	83183780	19540	19540	19540	19540	20
546	20240607	102100	82792980	19540	19540	19540	19540	0
547	20240607	102000	82792980	19540	19540	19540	19540	0
548	20240607	101900	82792980	19540	19540	19540	19540	0
549	20240607	101800	82792980	19540	19550	19550	19540	53
550	20240607	101700	81757290	19560	19560	19560	19560	2
551	20240607	101600	81718170	19560	19570	19570	19560	237
552	20240607	101500	77081280	19590	19590	19590	19580	79
553	20240607	101400	75534260	19610	19600	19620	19600	4
554	20240607	101300	75455830	19590	19590	19590	19590	21
555	20240607	101200	75044440	19590	19580	19620	19580	6
556	20240607	101100	74926880	19570	19570	19570	19570	4
557	20240607	101000	74848600	19540	19540	19540	19540	2
558	20240607	100900	74809520	19540	19540	19540	19540	157
559	20240607	100800	71741740	19550	19580	19580	19550	213
560	20240607	100700	67577470	19570	19570	19570	19570	2
561	20240607	100600	67538330	19570	19560	19580	19560	77
562	20240607	100500	66032170	19570	19610	19610	19570	765
563	20240607	100400	51043320	19630	19630	19630	19610	76
564	20240607	100300	49552920	19630	19630	19630	19630	2
565	20240607	100200	49513660	19610	19610	19610	19610	0
566	20240607	100100	49513660	19610	19620	19620	19610	306
567	20240607	100000	43512890	19670	19670	19670	19670	2
568	20240607	095900	43473550	19630	19630	19630	19630	94
569	20240607	095800	41628330	19670	19670	19670	19670	1
570	20240607	095700	41608660	19670	19670	19670	19670	0
571	20240607	095600	41608660	19670	19670	19670	19670	0
572	20240607	095500	41608660	19670	19670	19670	19670	0
573	20240607	095400	41608660	19670	19670	19670	19670	0
574	20240607	095300	41608660	19670	19670	19670	19670	0
575	20240607	095200	41608660	19670	19670	19670	19670	0
576	20240607	095100	41608660	19670	19670	19670	19670	0
577	20240607	095000	41608660	19670	19670	19670	19670	0
578	20240607	094900	41608660	19670	19670	19670	19670	0
579	20240607	094800	41608660	19670	19670	19670	19670	0
580	20240607	094700	41608660	19670	19670	19670	19670	1
581	20240607	094600	41588990	19670	19670	19670	19670	20
582	20240607	094500	41195590	19680	19680	19680	19680	0
583	20240607	094400	41195590	19680	19680	19680	19680	0
584	20240607	094300	41195590	19680	19680	19680	19680	1
585	20240607	094200	41175910	19610	19610	19610	19610	0
586	20240607	094100	41175910	19610	19610	19610	19610	0
587	20240607	094000	41175910	19610	19610	19610	19610	0
588	20240607	093900	41175910	19610	19610	19610	19610	0
589	20240607	093800	41175910	19610	19610	19610	19610	0
590	20240607	093700	41175910	19610	19610	19610	19610	0
591	20240607	093600	41175910	19610	19610	19610	19610	0
592	20240607	093500	41175910	19610	19620	19620	19610	100
593	20240607	093400	39214700	19630	19640	19640	19630	10
594	20240607	093300	39018370	19660	19680	19680	19660	22
595	20240607	093200	38585740	19690	19690	19690	19690	2
596	20240607	093100	38546360	19680	19680	19680	19680	0
597	20240607	093000	38546360	19680	19680	19680	19680	0
598	20240607	092900	38546360	19680	19710	19710	19680	469
599	20240607	092800	29315110	19720	19720	19720	19720	5
600	20240607	092700	29216510	19730	19730	19730	19730	0
601	20240607	092600	29216510	19730	19720	19730	19720	1240
602	20240607	092500	4753810	19720	19720	19720	19720	1
603	20240607	092400	4734090	19720	19700	19720	19700	4
604	20240607	092300	4655240	19700	19700	19700	19700	0
605	20240607	092200	4655240	19700	19670	19700	19670	2
606	20240607	092100	4615870	19740	19740	19740	19740	0
607	20240607	092000	4615870	19740	19740	19740	19740	0
608	20240607	091900	4615870	19740	19740	19740	19740	0
609	20240607	091800	4615870	19740	19740	19740	19740	0
610	20240607	091700	4615870	19740	19740	19740	19740	0
611	20240607	091600	4615870	19740	19740	19740	19740	12
612	20240607	091500	4378990	19740	19740	19740	19740	42
613	20240607	091400	3549910	19740	19740	19740	19740	0
614	20240607	091300	3549910	19740	19730	19740	19730	10
615	20240607	091200	3352580	19750	19750	19750	19750	0
616	20240607	091100	3352580	19750	19750	19750	19750	0
617	20240607	091000	3352580	19750	19750	19750	19750	0
618	20240607	090900	3352580	19750	19750	19750	19750	0
619	20240607	090800	3352580	19750	19750	19750	19750	1
620	20240607	090700	3332830	19770	19770	19770	19770	0
621	20240607	090600	3332830	19770	19770	19770	19770	0
622	20240607	090500	3332830	19770	19770	19770	19770	0
623	20240607	090400	3332830	19770	19770	19770	19770	0
624	20240607	090300	3332830	19770	19580	19780	19580	24
625	20240607	090200	2860920	19790	19790	19790	19750	8
626	20240607	090100	2702640	19600	19600	19600	19600	0
627	20240607	090000	2702640	19600	19580	19600	19580	138