KissMeData/066910/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	192200	1870557350	2860	2860	2860	2860	10555
3	20240614	192100	1870557350	2860	2860	2860	2860	0
4	20240614	192000	1870557350	2860	2860	2860	2860	0
5	20240614	191900	1870557350	2860	2860	2860	2860	0
6	20240614	191800	1870557350	2860	2860	2860	2860	0
7	20240614	191700	1870557350	2860	2860	2860	2860	0
8	20240614	191600	1870557350	2860	2860	2860	2860	0
9	20240614	191500	1870557350	2860	2860	2860	2860	0
10	20240614	191400	1870557350	2860	2860	2860	2860	0
11	20240614	191300	1870557350	2860	2860	2860	2860	0
12	20240614	191200	1870557350	2860	2860	2860	2860	0
13	20240614	191100	1870557350	2860	2860	2860	2860	0
14	20240614	191000	1870557350	2860	2860	2860	2860	0
15	20240614	190900	1870557350	2860	2860	2860	2860	0
16	20240614	190800	1870557350	2860	2860	2860	2860	0
17	20240614	190700	1870557350	2860	2860	2860	2860	0
18	20240614	190600	1870557350	2860	2860	2860	2860	0
19	20240614	190500	1870557350	2860	2860	2860	2860	0
20	20240614	190400	1870557350	2860	2860	2860	2860	0
21	20240614	190300	1870557350	2860	2860	2860	2860	0
22	20240614	190200	1870557350	2860	2860	2860	2860	0
23	20240614	190100	1870557350	2860	2860	2860	2860	0
24	20240614	190000	1870557350	2860	2860	2860	2860	0
25	20240614	185900	1870557350	2860	2860	2860	2860	0
26	20240614	185800	1870557350	2860	2860	2860	2860	0
27	20240614	185700	1870557350	2860	2860	2860	2860	0
28	20240614	185600	1870557350	2860	2860	2860	2860	0
29	20240614	185500	1870557350	2860	2860	2860	2860	0
30	20240614	185400	1870557350	2860	2860	2860	2860	0
31	20240614	185300	1870557350	2860	2860	2860	2860	0
32	20240614	185200	1870557350	2860	2860	2860	2860	10555
33	20240614	185100	1870557350	2860	2860	2860	2860	0
34	20240614	185000	1870557350	2860	2860	2860	2860	0
35	20240614	184900	1870557350	2860	2860	2860	2860	0
36	20240614	184800	1870557350	2860	2860	2860	2860	0
37	20240614	184700	1870557350	2860	2860	2860	2860	0
38	20240614	184600	1870557350	2860	2860	2860	2860	0
39	20240614	184500	1870557350	2860	2860	2860	2860	0
40	20240614	184400	1870557350	2860	2860	2860	2860	0
41	20240614	184300	1870557350	2860	2860	2860	2860	0
42	20240614	184200	1870557350	2860	2860	2860	2860	0
43	20240614	184100	1870557350	2860	2860	2860	2860	0
44	20240614	184000	1870557350	2860	2860	2860	2860	0
45	20240614	183900	1870557350	2860	2860	2860	2860	0
46	20240614	183800	1870557350	2860	2860	2860	2860	0
47	20240614	183700	1870557350	2860	2860	2860	2860	0
48	20240614	183600	1870557350	2860	2860	2860	2860	0
49	20240614	183500	1870557350	2860	2860	2860	2860	0
50	20240614	183400	1870557350	2860	2860	2860	2860	0
51	20240614	183300	1870557350	2860	2860	2860	2860	0
52	20240614	183200	1870557350	2860	2860	2860	2860	0
53	20240614	183100	1870557350	2860	2860	2860	2860	0
54	20240614	183000	1870557350	2860	2860	2860	2860	0
55	20240614	182900	1870557350	2860	2860	2860	2860	0
56	20240614	182800	1870557350	2860	2860	2860	2860	0
57	20240614	182700	1870557350	2860	2860	2860	2860	0
58	20240614	182600	1870557350	2860	2860	2860	2860	0
59	20240614	182500	1870557350	2860	2860	2860	2860	0
60	20240614	182400	1870557350	2860	2860	2860	2860	0
61	20240614	182300	1870557350	2860	2860	2860	2860	0
62	20240614	182200	1870557350	2860	2860	2860	2860	10555
63	20240614	182100	1870557350	2860	2860	2860	2860	0
64	20240614	182000	1870557350	2860	2860	2860	2860	0
65	20240614	181900	1870557350	2860	2860	2860	2860	0
66	20240614	181800	1870557350	2860	2860	2860	2860	0
67	20240614	181700	1870557350	2860	2860	2860	2860	0
68	20240614	181600	1870557350	2860	2860	2860	2860	0
69	20240614	181500	1870557350	2860	2860	2860	2860	0
70	20240614	181400	1870557350	2860	2860	2860	2860	0
71	20240614	181300	1870557350	2860	2860	2860	2860	0
72	20240614	181200	1870557350	2860	2860	2860	2860	0
73	20240614	181100	1870557350	2860	2860	2860	2860	0
74	20240614	181000	1870557350	2860	2860	2860	2860	0
75	20240614	180900	1870557350	2860	2860	2860	2860	0
76	20240614	180800	1870557350	2860	2860	2860	2860	0
77	20240614	180700	1870557350	2860	2860	2860	2860	0
78	20240614	180600	1870557350	2860	2860	2860	2860	0
79	20240614	180500	1870557350	2860	2860	2860	2860	0
80	20240614	180400	1870557350	2860	2860	2860	2860	0
81	20240614	180300	1870557350	2860	2860	2860	2860	0
82	20240614	180200	1870557350	2860	2860	2860	2860	0
83	20240614	180100	1870557350	2860	2860	2860	2860	0
84	20240614	180000	1870557350	2860	2860	2860	2860	0
85	20240614	175900	1870557350	2860	2860	2860	2860	0
86	20240614	175800	1870557350	2860	2860	2860	2860	0
87	20240614	175700	1870557350	2860	2860	2860	2860	0
88	20240614	175600	1870557350	2860	2860	2860	2860	0
89	20240614	175500	1870557350	2860	2860	2860	2860	0
90	20240614	175400	1870557350	2860	2860	2860	2860	0
91	20240614	175300	1870557350	2860	2860	2860	2860	0
92	20240614	175200	1870557350	2860	2860	2860	2860	10555
93	20240614	175100	1870557350	2860	2860	2860	2860	0
94	20240614	175000	1870557350	2860	2860	2860	2860	0
95	20240614	174900	1870557350	2860	2860	2860	2860	0
96	20240614	174800	1870557350	2860	2860	2860	2860	0
97	20240614	174700	1870557350	2860	2860	2860	2860	0
98	20240614	174600	1870557350	2860	2860	2860	2860	0
99	20240614	174500	1870557350	2860	2860	2860	2860	0
100	20240614	174400	1870557350	2860	2860	2860	2860	0
101	20240614	174300	1870557350	2860	2860	2860	2860	0
102	20240614	174200	1870557350	2860	2860	2860	2860	0
103	20240614	174100	1870557350	2860	2860	2860	2860	0
104	20240614	174000	1870557350	2860	2860	2860	2860	0
105	20240614	173900	1870557350	2860	2860	2860	2860	0
106	20240614	173800	1870557350	2860	2860	2860	2860	0
107	20240614	173700	1870557350	2860	2860	2860	2860	0
108	20240614	173600	1870557350	2860	2860	2860	2860	0
109	20240614	173500	1870557350	2860	2860	2860	2860	0
110	20240614	173400	1870557350	2860	2860	2860	2860	0
111	20240614	173300	1870557350	2860	2860	2860	2860	0
112	20240614	173200	1870557350	2860	2860	2860	2860	0
113	20240614	173100	1870557350	2860	2860	2860	2860	0
114	20240614	173000	1870557350	2860	2860	2860	2860	0
115	20240614	172900	1870557350	2860	2860	2860	2860	0
116	20240614	172800	1870557350	2860	2860	2860	2860	0
117	20240614	172700	1870557350	2860	2860	2860	2860	0
118	20240614	172600	1870557350	2860	2860	2860	2860	0
119	20240614	172500	1870557350	2860	2860	2860	2860	0
120	20240614	172400	1870557350	2860	2860	2860	2860	0
121	20240614	172300	1870557350	2860	2860	2860	2860	0
122	20240614	172200	1870557350	2860	2860	2860	2860	10555
123	20240614	172100	1870557350	2860	2860	2860	2860	0
124	20240614	172000	1870557350	2860	2860	2860	2860	0
125	20240614	171900	1870557350	2860	2860	2860	2860	0
126	20240614	171800	1870557350	2860	2860	2860	2860	0
127	20240614	171700	1870557350	2860	2860	2860	2860	0
128	20240614	171600	1870557350	2860	2860	2860	2860	0
129	20240614	171500	1870557350	2860	2860	2860	2860	0
130	20240614	171400	1870557350	2860	2860	2860	2860	0
131	20240614	171300	1870557350	2860	2860	2860	2860	0
132	20240614	171200	1870557350	2860	2860	2860	2860	0
133	20240614	171100	1870557350	2860	2860	2860	2860	0
134	20240614	171000	1870557350	2860	2860	2860	2860	0
135	20240614	170900	1870557350	2860	2860	2860	2860	0
136	20240614	170800	1870557350	2860	2860	2860	2860	0
137	20240614	170700	1870557350	2860	2860	2860	2860	0
138	20240614	170600	1870557350	2860	2860	2860	2860	0
139	20240614	170500	1870557350	2860	2860	2860	2860	0
140	20240614	170400	1870557350	2860	2860	2860	2860	0
141	20240614	170300	1870557350	2860	2860	2860	2860	0
142	20240614	170200	1870557350	2860	2860	2860	2860	0
143	20240614	170100	1870557350	2860	2860	2860	2860	0
144	20240614	170000	1870557350	2860	2860	2860	2860	0
145	20240614	165900	1870557350	2860	2860	2860	2860	0
146	20240614	165800	1870557350	2860	2860	2860	2860	0
147	20240614	165700	1870557350	2860	2860	2860	2860	0
148	20240614	165600	1870557350	2860	2860	2860	2860	0
149	20240614	165500	1870557350	2860	2860	2860	2860	0
150	20240614	165400	1870557350	2860	2860	2860	2860	0
151	20240614	165300	1870557350	2860	2860	2860	2860	0
152	20240614	165200	1870557350	2860	2860	2860	2860	10555
153	20240614	165100	1870557350	2860	2860	2860	2860	0
154	20240614	165000	1870557350	2860	2860	2860	2860	0
155	20240614	164900	1870557350	2860	2860	2860	2860	0
156	20240614	164800	1870557350	2860	2860	2860	2860	0
157	20240614	164700	1870557350	2860	2860	2860	2860	0
158	20240614	164600	1870557350	2860	2860	2860	2860	0
159	20240614	164500	1870557350	2860	2860	2860	2860	0
160	20240614	164400	1870557350	2860	2860	2860	2860	0
161	20240614	164300	1870557350	2860	2860	2860	2860	0
162	20240614	164200	1870557350	2860	2860	2860	2860	0
163	20240614	164100	1870557350	2860	2860	2860	2860	0
164	20240614	164000	1870557350	2860	2860	2860	2860	0
165	20240614	163900	1870557350	2860	2860	2860	2860	0
166	20240614	163800	1870557350	2860	2860	2860	2860	0
167	20240614	163700	1870557350	2860	2860	2860	2860	0
168	20240614	163600	1870557350	2860	2860	2860	2860	0
169	20240614	163500	1870557350	2860	2860	2860	2860	0
170	20240614	163400	1870557350	2860	2860	2860	2860	0
171	20240614	163300	1870557350	2860	2860	2860	2860	0
172	20240614	163200	1870557350	2860	2860	2860	2860	0
173	20240614	163100	1870557350	2860	2860	2860	2860	0
174	20240614	163000	1870557350	2860	2860	2860	2860	0
175	20240614	162900	1870557350	2860	2860	2860	2860	0
176	20240614	162800	1870557350	2860	2860	2860	2860	0
177	20240614	162700	1870557350	2860	2860	2860	2860	0
178	20240614	162600	1870557350	2860	2860	2860	2860	0
179	20240614	162500	1870557350	2860	2860	2860	2860	0
180	20240614	162400	1870557350	2860	2860	2860	2860	0
181	20240614	162300	1870557350	2860	2860	2860	2860	0
182	20240614	162200	1870557350	2860	2860	2860	2860	10555
183	20240614	162100	1870557350	2860	2860	2860	2860	0
184	20240614	162000	1870557350	2860	2860	2860	2860	0
185	20240614	161900	1870557350	2860	2860	2860	2860	0
186	20240614	161800	1870557350	2860	2860	2860	2860	0
187	20240614	161700	1870557350	2860	2860	2860	2860	0
188	20240614	161600	1870557350	2860	2860	2860	2860	0
189	20240614	161500	1870557350	2860	2860	2860	2860	0
190	20240614	161400	1870557350	2860	2860	2860	2860	0
191	20240614	161300	1870557350	2860	2860	2860	2860	0
192	20240614	161200	1870557350	2860	2860	2860	2860	0
193	20240614	161100	1870557350	2860	2860	2860	2860	0
194	20240614	161000	1870557350	2860	2860	2860	2860	0
195	20240614	160900	1870557350	2860	2860	2860	2860	0
196	20240614	160800	1870557350	2860	2860	2860	2860	0
197	20240614	160700	1870557350	2860	2860	2860	2860	0
198	20240614	160600	1870557350	2860	2860	2860	2860	0
199	20240614	160500	1870557350	2860	2860	2860	2860	0
200	20240614	160400	1870557350	2860	2860	2860	2860	0
201	20240614	160300	1870557350	2860	2860	2860	2860	0
202	20240614	160200	1870557350	2860	2860	2860	2860	0
203	20240614	160100	1870557350	2860	2860	2860	2860	0
204	20240614	160000	1870557350	2860	2860	2860	2860	0
205	20240614	155900	1870557350	2860	2860	2860	2860	0
206	20240614	155800	1870557350	2860	2860	2860	2860	0
207	20240614	155700	1870557350	2860	2860	2860	2860	0
208	20240614	155600	1870557350	2860	2860	2860	2860	0
209	20240614	155500	1870557350	2860	2860	2860	2860	0
210	20240614	155400	1870557350	2860	2860	2860	2860	0
211	20240614	155300	1870557350	2860	2860	2860	2860	0
212	20240614	155200	1870557350	2860	2860	2860	2860	10555
213	20240614	155100	1870557350	2860	2860	2860	2860	0
214	20240614	155000	1870557350	2860	2860	2860	2860	0
215	20240614	154900	1870557350	2860	2860	2860	2860	0
216	20240614	154800	1870557350	2860	2860	2860	2860	0
217	20240614	154700	1870557350	2860	2860	2860	2860	0
218	20240614	154600	1870557350	2860	2860	2860	2860	0
219	20240614	154500	1870557350	2860	2860	2860	2860	0
220	20240614	154400	1870557350	2860	2860	2860	2860	0
221	20240614	154300	1870557350	2860	2860	2860	2860	0
222	20240614	154200	1870557350	2860	2860	2860	2860	0
223	20240614	154100	1870557350	2860	2860	2860	2860	0
224	20240614	154000	1870557350	2860	2860	2860	2860	0
225	20240614	153900	1870557350	2860	2860	2860	2860	0
226	20240614	153800	1870557350	2860	2860	2860	2860	0
227	20240614	153700	1870557350	2860	2860	2860	2860	0
228	20240614	153600	1870557350	2860	2860	2860	2860	0
229	20240614	153500	1870557350	2860	2860	2860	2860	0
230	20240614	153400	1870557350	2860	2860	2860	2860	0
231	20240614	153300	1870557350	2860	2860	2860	2860	0
232	20240614	153200	1870557350	2860	2860	2860	2860	0
233	20240614	153100	1870557350	2860	2860	2860	2860	0
234	20240614	153000	1870557350	2860	2860	2860	2860	10555
235	20240614	152900	1840370050	2850	2850	2850	2850	0
236	20240614	152800	1840370050	2850	2850	2850	2850	0
237	20240614	152700	1840370050	2850	2850	2850	2850	0
238	20240614	152600	1840370050	2850	2850	2850	2850	0
239	20240614	152500	1840370050	2850	2850	2850	2850	0
240	20240614	152400	1840370050	2850	2850	2850	2850	0
241	20240614	152300	1840370050	2850	2850	2850	2850	0
242	20240614	152200	1840370050	2850	2850	2850	2850	0
243	20240614	152100	1840370050	2850	2850	2850	2850	0
244	20240614	152000	1840370050	2850	2850	2850	2850	0
245	20240614	151900	1840370050	2850	2845	2850	2835	201
246	20240614	151800	1839799080	2835	2840	2840	2835	118
247	20240614	151700	1839464540	2845	2845	2845	2845	2
248	20240614	151600	1839458850	2840	2840	2840	2840	2017
249	20240614	151500	1833730570	2855	2855	2855	2855	0
250	20240614	151400	1833730570	2855	2855	2855	2855	0
251	20240614	151300	1833730570	2855	2855	2855	2845	6
252	20240614	151200	1833713470	2860	2860	2865	2855	2565
253	20240614	151100	1826377650	2860	2860	2860	2860	1271
254	20240614	151000	1822742590	2860	2860	2865	2860	355
255	20240614	150900	1821727280	2860	2845	2860	2845	1351
256	20240614	150800	1817877240	2840	2840	2840	2840	0
257	20240614	150700	1817877240	2840	2840	2840	2840	351
258	20240614	150600	1816880400	2840	2845	2845	2840	205
259	20240614	150500	1816297200	2845	2840	2845	2840	300
260	20240614	150400	1815444200	2850	2850	2850	2850	0
261	20240614	150300	1815444200	2850	2850	2850	2840	14
262	20240614	150200	1815404365	2850	2850	2850	2850	1
263	20240614	150100	1815401515	2830	2840	2840	2830	7098
264	20240614	150000	1795292950	2855	2845	2855	2845	1000
265	20240614	145900	1792438790	2845	2845	2845	2845	0
266	20240614	145800	1792438790	2845	2840	2845	2840	16
267	20240614	145700	1792393345	2845	2845	2845	2845	0
268	20240614	145600	1792393345	2845	2845	2845	2845	1
269	20240614	145500	1792390500	2840	2840	2840	2840	721
270	20240614	145400	1790342860	2840	2840	2840	2840	0
271	20240614	145300	1790342860	2840	2835	2840	2835	2323
272	20240614	145200	1783755880	2835	2835	2835	2835	0
273	20240614	145100	1783755880	2835	2835	2835	2835	1044
274	20240614	145000	1780796140	2835	2835	2835	2835	0
275	20240614	144900	1780796140	2835	2835	2835	2835	0
276	20240614	144800	1780796140	2835	2835	2840	2835	656
277	20240614	144700	1778934130	2840	2840	2840	2840	492
278	20240614	144600	1777536850	2845	2845	2845	2845	1
279	20240614	144500	1777534005	2845	2845	2845	2845	10
280	20240614	144400	1777505555	2840	2840	2840	2840	480
281	20240614	144300	1776142355	2840	2840	2840	2840	50
282	20240614	144200	1776000355	2840	2840	2840	2840	580
283	20240614	144100	1774353155	2835	2835	2835	2835	484
284	20240614	144000	1772981015	2835	2835	2840	2835	451
285	20240614	143900	1771702425	2840	2840	2840	2840	0
286	20240614	143800	1771702425	2840	2835	2840	2835	105
287	20240614	143700	1771404250	2840	2840	2840	2840	21
288	20240614	143600	1771344610	2835	2835	2835	2835	1
289	20240614	143500	1771341775	2840	2840	2840	2840	4
290	20240614	143400	1771330415	2840	2840	2840	2840	500
291	20240614	143300	1769910415	2840	2840	2840	2840	0
292	20240614	143200	1769910415	2840	2840	2840	2840	0
293	20240614	143100	1769910415	2840	2840	2840	2840	0
294	20240614	143000	1769910415	2840	2840	2840	2840	0
295	20240614	142900	1769910415	2840	2840	2840	2840	10
296	20240614	142800	1769882015	2840	2840	2840	2840	0
297	20240614	142700	1769882015	2840	2840	2840	2840	202
298	20240614	142600	1769308335	2835	2835	2835	2835	4
299	20240614	142500	1769296995	2835	2835	2835	2835	2375
300	20240614	142400	1762563870	2840	2840	2840	2840	0
301	20240614	142300	1762563870	2840	2840	2840	2840	562
302	20240614	142200	1760967790	2840	2840	2840	2840	0
303	20240614	142100	1760967790	2840	2840	2840	2840	1
304	20240614	142000	1760964950	2840	2840	2840	2840	0
305	20240614	141900	1760964950	2840	2840	2840	2840	20
306	20240614	141800	1760908150	2835	2835	2835	2835	2321
307	20240614	141700	1754328115	2835	2835	2835	2835	105
308	20240614	141600	1754030440	2840	2840	2840	2840	0
309	20240614	141500	1754030440	2840	2840	2840	2840	263
310	20240614	141400	1753283520	2845	2845	2845	2845	0
311	20240614	141300	1753283520	2845	2845	2845	2845	0
312	20240614	141200	1753283520	2845	2840	2845	2840	11
313	20240614	141100	1753252275	2845	2830	2845	2830	264
314	20240614	141000	1752505010	2830	2850	2850	2830	2656
315	20240614	140900	1744961855	2850	2850	2850	2850	0
316	20240614	140800	1744961855	2850	2850	2850	2850	0
317	20240614	140700	1744961855	2850	2850	2850	2850	0
318	20240614	140600	1744961855	2850	2850	2850	2850	0
319	20240614	140500	1744961855	2850	2850	2850	2850	0
320	20240614	140400	1744961855	2850	2860	2860	2850	1684
321	20240614	140300	1740159950	2860	2860	2860	2860	81
322	20240614	140200	1739928290	2870	2870	2870	2870	0
323	20240614	140100	1739928290	2870	2870	2870	2870	0
324	20240614	140000	1739928290	2870	2865	2870	2865	19
325	20240614	135900	1739873840	2865	2865	2865	2865	34
326	20240614	135800	1739776430	2870	2870	2870	2870	7
327	20240614	135700	1739756340	2870	2870	2870	2870	0
328	20240614	135600	1739756340	2870	2870	2870	2870	0
329	20240614	135500	1739756340	2870	2870	2870	2870	0
330	20240614	135400	1739756340	2870	2870	2870	2870	50
331	20240614	135300	1739612840	2875	2875	2875	2875	0
332	20240614	135200	1739612840	2875	2875	2875	2875	0
333	20240614	135100	1739612840	2875	2875	2875	2875	100
334	20240614	135000	1739325340	2860	2860	2890	2855	2116
335	20240614	134900	1733235980	2855	2855	2855	2855	456
336	20240614	134800	1731934100	2855	2855	2855	2855	160
337	20240614	134700	1731477300	2860	2860	2860	2860	24
338	20240614	134600	1731408660	2865	2865	2865	2865	0
339	20240614	134500	1731408660	2865	2865	2865	2865	0
340	20240614	134400	1731408660	2865	2865	2865	2865	3
341	20240614	134300	1731400065	2860	2860	2860	2860	0
342	20240614	134200	1731400065	2860	2860	2860	2860	0
343	20240614	134100	1731400065	2860	2860	2860	2860	0
344	20240614	134000	1731400065	2860	2860	2860	2860	86
345	20240614	133900	1731154105	2870	2870	2870	2870	0
346	20240614	133800	1731154105	2870	2870	2870	2870	10
347	20240614	133700	1731125405	2865	2865	2870	2865	430
348	20240614	133600	1729893205	2860	2860	2860	2860	0
349	20240614	133500	1729893205	2860	2850	2860	2850	132
350	20240614	133400	1729516810	2850	2850	2850	2850	0
351	20240614	133300	1729516810	2850	2855	2870	2850	1620
352	20240614	133200	1724876830	2855	2850	2855	2850	37
353	20240614	133100	1724771375	2850	2850	2850	2850	0
354	20240614	133000	1724771375	2850	2865	2865	2850	1423
355	20240614	132900	1720713840	2865	2865	2865	2865	0
356	20240614	132800	1720713840	2865	2865	2865	2865	0
357	20240614	132700	1720713840	2865	2865	2865	2865	175
358	20240614	132600	1720212465	2870	2865	2870	2865	250
359	20240614	132500	1719495750	2880	2880	2880	2880	0
360	20240614	132400	1719495750	2880	2880	2880	2880	0
361	20240614	132300	1719495750	2880	2880	2880	2880	0
362	20240614	132200	1719495750	2880	2880	2880	2880	0
363	20240614	132100	1719495750	2880	2880	2880	2880	0
364	20240614	132000	1719495750	2880	2880	2880	2880	0
365	20240614	131900	1719495750	2880	2880	2880	2880	0
366	20240614	131800	1719495750	2880	2880	2880	2880	0
367	20240614	131700	1719495750	2880	2880	2880	2880	0
368	20240614	131600	1719495750	2880	2875	2880	2875	113
369	20240614	131500	1719170835	2875	2870	2875	2870	13
370	20240614	131400	1719133515	2860	2880	2880	2860	105
371	20240614	131300	1718832175	2875	2870	2890	2870	1754
372	20240614	131200	1713789905	2865	2840	2865	2840	3551
373	20240614	131100	1703639815	2840	2840	2840	2840	589
374	20240614	131000	1701967055	2840	2835	2840	2835	3
375	20240614	130900	1701958545	2840	2830	2840	2830	20
376	20240614	130800	1701901935	2840	2840	2840	2840	101
377	20240614	130700	1701615095	2830	2840	2840	2830	807
378	20240614	130600	1699327865	2845	2845	2845	2845	0
379	20240614	130500	1699327865	2845	2845	2845	2845	0
380	20240614	130400	1699327865	2845	2845	2845	2845	10
381	20240614	130300	1699299415	2845	2845	2845	2845	10
382	20240614	130200	1699270965	2845	2845	2845	2845	242
383	20240614	130100	1698582475	2845	2850	2850	2840	2149
384	20240614	130000	1692476815	2855	2855	2855	2855	1
385	20240614	125900	1692473960	2840	2850	2850	2840	8017
386	20240614	125800	1669692600	2855	2855	2855	2855	1
387	20240614	125700	1669689745	2855	2850	2855	2850	101
388	20240614	125600	1669401890	2855	2855	2855	2850	4
389	20240614	125500	1669390480	2850	2850	2850	2850	110
390	20240614	125400	1669076980	2850	2850	2850	2850	0
391	20240614	125300	1669076980	2850	2850	2850	2850	0
392	20240614	125200	1669076980	2850	2850	2850	2850	0
393	20240614	125100	1669076980	2850	2850	2850	2850	0
394	20240614	125000	1669076980	2850	2855	2855	2850	1995
395	20240614	124900	1663390935	2855	2855	2855	2855	500
396	20240614	124800	1661963435	2865	2865	2865	2865	0
397	20240614	124700	1661963435	2865	2865	2865	2865	0
398	20240614	124600	1661963435	2865	2865	2865	2865	0
399	20240614	124500	1661963435	2865	2865	2865	2865	0
400	20240614	124400	1661963435	2865	2865	2865	2865	0
401	20240614	124300	1661963435	2865	2860	2865	2860	165
402	20240614	124200	1661491285	2860	2860	2860	2860	0
403	20240614	124100	1661491285	2860	2860	2860	2860	100
404	20240614	124000	1661205285	2860	2860	2860	2860	5
405	20240614	123900	1661190985	2855	2855	2855	2855	211
406	20240614	123800	1660588580	2865	2865	2865	2865	0
407	20240614	123700	1660588580	2865	2865	2865	2865	0
408	20240614	123600	1660588580	2865	2870	2870	2855	270
409	20240614	123500	1659816785	2865	2865	2865	2865	0
410	20240614	123400	1659816785	2865	2865	2870	2865	251
411	20240614	123300	1659097530	2865	2865	2865	2865	0
412	20240614	123200	1659097530	2865	2865	2865	2865	1000
413	20240614	123100	1656232530	2870	2865	2870	2865	155
414	20240614	123000	1655787700	2870	2870	2870	2870	0
415	20240614	122900	1655787700	2870	2855	2870	2855	102
416	20240614	122800	1655495980	2850	2850	2850	2850	421
417	20240614	122700	1654296130	2855	2855	2855	2855	250
418	20240614	122600	1653582380	2855	2855	2855	2855	12
419	20240614	122500	1653548120	2850	2855	2855	2850	2145
420	20240614	122400	1647434370	2860	2860	2860	2860	0
421	20240614	122300	1647434370	2860	2860	2860	2860	1
422	20240614	122200	1647431510	2855	2860	2860	2855	376
423	20240614	122100	1646358025	2855	2855	2855	2855	0
424	20240614	122000	1646358025	2855	2855	2855	2855	0
425	20240614	121900	1646358025	2855	2855	2855	2855	0
426	20240614	121800	1646358025	2855	2855	2855	2855	300
427	20240614	121700	1645501525	2860	2860	2860	2860	200
428	20240614	121600	1644929525	2860	2860	2860	2860	0
429	20240614	121500	1644929525	2860	2860	2860	2860	0
430	20240614	121400	1644929525	2860	2865	2865	2860	854
431	20240614	121300	1642484085	2870	2870	2870	2870	0
432	20240614	121200	1642484085	2870	2870	2870	2870	0
433	20240614	121100	1642484085	2870	2870	2870	2870	5
434	20240614	121000	1642469735	2875	2875	2875	2875	0
435	20240614	120900	1642469735	2875	2875	2875	2875	2
436	20240614	120800	1642463985	2875	2875	2875	2875	0
437	20240614	120700	1642463985	2875	2870	2875	2870	2
438	20240614	120600	1642458240	2875	2860	2875	2860	13
439	20240614	120500	1642421045	2865	2865	2865	2865	0
440	20240614	120400	1642421045	2865	2865	2865	2865	683
441	20240614	120300	1640464250	2865	2865	2865	2865	24
442	20240614	120200	1640395490	2870	2875	2875	2870	723
443	20240614	120100	1638318740	2870	2870	2870	2870	1017
444	20240614	120000	1635399950	2870	2870	2870	2870	0
445	20240614	115900	1635399950	2870	2870	2870	2870	200
446	20240614	115800	1634825950	2865	2865	2865	2865	141
447	20240614	115700	1634421985	2865	2865	2865	2865	130
448	20240614	115600	1634049535	2860	2860	2860	2860	334
449	20240614	115500	1633094295	2860	2860	2860	2860	11
450	20240614	115400	1633062835	2850	2850	2850	2850	0
451	20240614	115300	1633062835	2850	2850	2850	2850	50
452	20240614	115200	1632920335	2850	2850	2850	2850	0
453	20240614	115100	1632920335	2850	2850	2850	2850	0
454	20240614	115000	1632920335	2850	2850	2850	2850	0
455	20240614	114900	1632920335	2850	2850	2850	2850	0
456	20240614	114800	1632920335	2850	2850	2850	2850	0
457	20240614	114700	1632920335	2850	2850	2850	2850	0
458	20240614	114600	1632920335	2850	2850	2850	2850	0
459	20240614	114500	1632920335	2850	2850	2850	2850	0
460	20240614	114400	1632920335	2850	2850	2850	2850	0
461	20240614	114300	1632920335	2850	2850	2850	2850	0
462	20240614	114200	1632920335	2850	2855	2855	2850	1208
463	20240614	114100	1629472440	2855	2855	2855	2855	0
464	20240614	114000	1629472440	2855	2855	2855	2855	0
465	20240614	113900	1629472440	2855	2855	2855	2855	0
466	20240614	113800	1629472440	2855	2855	2855	2855	89
467	20240614	113700	1629218345	2855	2855	2855	2855	0
468	20240614	113600	1629218345	2855	2855	2855	2855	0
469	20240614	113500	1629218345	2855	2855	2855	2855	35
470	20240614	113400	1629118420	2855	2855	2855	2855	0
471	20240614	113300	1629118420	2855	2865	2865	2855	1189
472	20240614	113200	1625715390	2865	2865	2865	2865	0
473	20240614	113100	1625715390	2865	2865	2865	2860	705
474	20240614	113000	1623695570	2860	2870	2870	2860	678
475	20240614	112900	1621752130	2865	2865	2865	2865	428
476	20240614	112800	1620525910	2860	2860	2860	2860	0
477	20240614	112700	1620525910	2860	2860	2860	2860	507
478	20240614	112600	1619075890	2860	2860	2860	2860	106
479	20240614	112500	1618772730	2855	2855	2855	2855	0
480	20240614	112400	1618772730	2855	2855	2855	2855	500
481	20240614	112300	1617345230	2850	2850	2850	2850	37
482	20240614	112200	1617239780	2850	2845	2850	2845	1309
483	20240614	112100	1613515630	2845	2845	2845	2845	170
484	20240614	112000	1613031980	2845	2845	2845	2845	250
485	20240614	111900	1612320730	2845	2845	2845	2845	200
486	20240614	111800	1611751730	2840	2840	2840	2840	3
487	20240614	111700	1611743210	2845	2845	2845	2845	0
488	20240614	111600	1611743210	2845	2845	2845	2845	0
489	20240614	111500	1611743210	2845	2845	2845	2845	0
490	20240614	111400	1611743210	2845	2845	2845	2845	0
491	20240614	111300	1611743210	2845	2845	2845	2845	0
492	20240614	111200	1611743210	2845	2840	2845	2840	20
493	20240614	111100	1611686315	2845	2835	2845	2830	1213
494	20240614	111000	1608252945	2840	2835	2840	2835	7498
495	20240614	110900	1586988240	2835	2835	2835	2835	0
496	20240614	110800	1586988240	2835	2835	2835	2835	50
497	20240614	110700	1586846490	2835	2835	2835	2835	0
498	20240614	110600	1586846490	2835	2835	2835	2835	100
499	20240614	110500	1586562990	2835	2835	2835	2835	52
500	20240614	110400	1586415570	2830	2830	2835	2830	1247
501	20240614	110300	1582881575	2825	2825	2825	2825	0
502	20240614	110200	1582881575	2825	2825	2825	2825	155
503	20240614	110100	1582443700	2825	2825	2825	2825	4
504	20240614	110000	1582432400	2825	2820	2825	2815	1121
505	20240614	105900	1579276470	2820	2820	2820	2820	619
506	20240614	105800	1577530890	2830	2830	2830	2830	548
507	20240614	105700	1575980050	2835	2835	2835	2835	0
508	20240614	105600	1575980050	2835	2835	2835	2835	80
509	20240614	105500	1575753250	2835	2835	2835	2835	10
510	20240614	105400	1575724900	2835	2835	2835	2835	50
511	20240614	105300	1575583150	2830	2830	2830	2830	52
512	20240614	105200	1575435990	2825	2820	2825	2820	92
513	20240614	105100	1575176300	2820	2820	2820	2815	520
514	20240614	105000	1573711900	2820	2820	2820	2820	1080
515	20240614	104900	1570666300	2820	2820	2820	2820	230
516	20240614	104800	1570017700	2825	2825	2825	2820	2501
517	20240614	104700	1562963865	2825	2830	2835	2825	7661
518	20240614	104600	1541313840	2830	2830	2830	2830	0
519	20240614	104500	1541313840	2830	2830	2830	2825	61
520	20240614	104400	1541141215	2830	2830	2830	2825	1955
521	20240614	104300	1535608665	2830	2830	2830	2830	123
522	20240614	104200	1535260575	2830	2830	2830	2830	60
523	20240614	104100	1535090775	2830	2830	2835	2830	1466
524	20240614	104000	1530941895	2840	2840	2840	2840	4
525	20240614	103900	1530930535	2840	2835	2840	2835	4978
526	20240614	103800	1516815800	2835	2835	2835	2835	357
527	20240614	103700	1515803705	2845	2840	2845	2835	2050
528	20240614	103600	1509986020	2840	2840	2840	2840	3106
529	20240614	103500	1501164980	2840	2845	2845	2840	150
530	20240614	103400	1500738730	2845	2845	2845	2845	50
531	20240614	103300	1500596480	2845	2840	2845	2840	111
532	20240614	103200	1500280690	2845	2845	2845	2845	65
533	20240614	103100	1500095765	2845	2845	2845	2845	605
534	20240614	103000	1498374540	2845	2845	2845	2845	265
535	20240614	102900	1497620615	2845	2845	2845	2845	55
536	20240614	102800	1497464140	2845	2845	2845	2845	100
537	20240614	102700	1497179640	2845	2850	2850	2840	627
538	20240614	102600	1495397650	2845	2845	2845	2845	236
539	20240614	102500	1494726230	2845	2840	2845	2840	3033
540	20240614	102400	1486098120	2840	2840	2840	2840	0
541	20240614	102300	1486098120	2840	2840	2840	2840	578
542	20240614	102200	1484456600	2840	2840	2840	2840	860
543	20240614	102100	1482014200	2840	2840	2840	2840	178
544	20240614	102000	1481508680	2835	2845	2845	2835	1335
545	20240614	101900	1477723460	2840	2840	2840	2840	3
546	20240614	101800	1477714940	2830	2835	2835	2830	388
547	20240614	101700	1476614970	2835	2835	2835	2830	33
548	20240614	101600	1476521420	2830	2835	2835	2820	10583
549	20240614	101500	1446587220	2850	2850	2850	2835	8281
550	20240614	101400	1423005575	2850	2860	2860	2850	2608
551	20240614	101300	1415558755	2865	2865	2870	2865	3512
552	20240614	101200	1405495570	2865	2865	2865	2865	200
553	20240614	101100	1404922570	2865	2865	2865	2865	704
554	20240614	101000	1402905610	2870	2870	2870	2870	350
555	20240614	100900	1401901110	2865	2865	2865	2865	2747
556	20240614	100800	1394030955	2865	2865	2865	2865	119
557	20240614	100700	1393690020	2865	2860	2865	2850	4922
558	20240614	100600	1379644960	2865	2860	2865	2860	55
559	20240614	100500	1379487420	2865	2860	2865	2860	115
560	20240614	100400	1379158240	2860	2860	2865	2860	101
561	20240614	100300	1378868920	2865	2860	2865	2850	4695
562	20240614	100200	1365470765	2860	2885	2885	2860	15280
563	20240614	100100	1321597330	2890	2890	2890	2885	1148
564	20240614	100000	1318285285	2885	2895	2895	2885	1182
565	20240614	095900	1314874065	2900	2900	2900	2900	0
566	20240614	095800	1314874065	2900	2900	2900	2900	106
567	20240614	095700	1314566665	2900	2900	2900	2900	19
568	20240614	095600	1314511565	2900	2895	2900	2895	103
569	20240614	095500	1314213295	2895	2890	2895	2890	50
570	20240614	095400	1314068685	2890	2900	2900	2890	202
571	20240614	095300	1313484885	2900	2900	2900	2900	0
572	20240614	095200	1313484885	2900	2890	2900	2885	4802
573	20240614	095100	1299620695	2885	2895	2895	2885	2114
574	20240614	095000	1293510130	2900	2905	2905	2900	5436
575	20240614	094900	1277744890	2905	2905	2905	2905	0
576	20240614	094800	1277744890	2905	2905	2905	2905	1000
577	20240614	094700	1274839890	2910	2910	2910	2910	20
578	20240614	094600	1274781690	2905	2905	2915	2900	1578
579	20240614	094500	1270192860	2900	2910	2910	2900	4194
580	20240614	094400	1258016150	2915	2915	2920	2915	3034
581	20240614	094300	1249158805	2915	2915	2915	2915	4325
582	20240614	094200	1236551430	2915	2905	2915	2905	12
583	20240614	094100	1236516460	2920	2920	2920	2920	3
584	20240614	094000	1236507700	2945	2900	2945	2890	8753
585	20240614	093900	1211034735	2890	2885	2890	2880	28706
586	20240614	093800	1128211450	2880	2905	2905	2880	6677
587	20240614	093700	1108911170	2910	2910	2910	2910	1241
588	20240614	093600	1105299860	2910	2920	2920	2910	5457
589	20240614	093500	1089379195	2920	2940	2940	2920	14840
590	20240614	093400	1045952900	2940	2930	2940	2930	7240
591	20240614	093300	1024739680	2950	2940	2950	2925	8066
592	20240614	093200	1001092760	2935	2975	2980	2920	23692
593	20240614	093100	931201315	2970	2980	2980	2965	4847
594	20240614	093000	916818665	2975	2985	2985	2975	14122
595	20240614	092900	874729400	2985	2985	3000	2980	5884
596	20240614	092800	857158675	2990	2990	3000	2985	3608
597	20240614	092700	846373740	3000	3010	3010	2995	11926
598	20240614	092600	810551590	3010	3015	3015	3005	2158
599	20240614	092500	804056935	3015	3015	3020	3010	5491
600	20240614	092400	787502130	3020	2985	3035	2985	32272
601	20240614	092300	690723255	2985	2960	2990	2960	41693
602	20240614	092200	566416855	2960	2955	2960	2955	5698
603	20240614	092100	549576120	2955	2940	2960	2940	8337
604	20240614	092000	524931880	2950	2945	2950	2945	51
605	20240614	091900	524781680	2945	2950	2950	2945	2621
606	20240614	091800	517053045	2950	2920	2950	2915	27645
607	20240614	091700	435967810	2925	2925	2925	2920	12
608	20240614	091600	435932750	2920	2925	2925	2920	4342
609	20240614	091500	423244010	2935	2935	2935	2935	1000
610	20240614	091400	420309010	2935	2920	2945	2915	10585
611	20240614	091300	389293045	2920	2920	2920	2920	38
612	20240614	091200	389182085	2905	2910	2920	2905	2133
613	20240614	091100	382961735	2910	2920	2920	2910	35
614	20240614	091000	382859875	2900	2915	2915	2890	15001
615	20240614	090900	339252230	2925	2925	2935	2915	2414
616	20240614	090800	332203610	2915	2950	2950	2915	6268
617	20240614	090700	313852160	2935	2900	2950	2900	20553
618	20240614	090600	253744930	2895	2885	2900	2885	5128
619	20240614	090500	238911135	2880	2870	2880	2870	2365
620	20240614	090400	232119945	2870	2860	2870	2860	24082
621	20240614	090300	163057860	2880	2885	2885	2855	4091
622	20240614	090200	151331240	2875	2890	2890	2875	2518
623	20240614	090100	144082455	2895	2865	2900	2860	20600
624	20240614	090000	85025905	2860	2875	2880	2850	28272