KissMeData/101400/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200700	159841829	498	498	498	498	1002
3	20240617	200600	159841829	498	498	498	498	0
4	20240617	200500	159841829	498	498	498	498	0
5	20240617	200400	159841829	498	498	498	498	0
6	20240617	200300	159841829	498	498	498	498	0
7	20240617	200200	159841829	498	498	498	498	0
8	20240617	200100	159841829	498	498	498	498	0
9	20240617	200000	159841829	498	498	498	498	0
10	20240617	195900	159841829	498	498	498	498	0
11	20240617	195800	159841829	498	498	498	498	0
12	20240617	195700	159841829	498	498	498	498	0
13	20240617	195600	159841829	498	498	498	498	0
14	20240617	195500	159841829	498	498	498	498	0
15	20240617	195400	159841829	498	498	498	498	0
16	20240617	195300	159841829	498	498	498	498	0
17	20240617	195200	159841829	498	498	498	498	0
18	20240617	195100	159841829	498	498	498	498	0
19	20240617	195000	159841829	498	498	498	498	0
20	20240617	194900	159841829	498	498	498	498	0
21	20240617	194800	159841829	498	498	498	498	0
22	20240617	194700	159841829	498	498	498	498	0
23	20240617	194600	159841829	498	498	498	498	0
24	20240617	194500	159841829	498	498	498	498	0
25	20240617	194400	159841829	498	498	498	498	0
26	20240617	194300	159841829	498	498	498	498	0
27	20240617	194200	159841829	498	498	498	498	0
28	20240617	194100	159841829	498	498	498	498	0
29	20240617	194000	159841829	498	498	498	498	0
30	20240617	193900	159841829	498	498	498	498	0
31	20240617	193800	159841829	498	498	498	498	0
32	20240617	193700	159841829	498	498	498	498	1002
33	20240617	193600	159841829	498	498	498	498	0
34	20240617	193500	159841829	498	498	498	498	0
35	20240617	193400	159841829	498	498	498	498	0
36	20240617	193300	159841829	498	498	498	498	0
37	20240617	193200	159841829	498	498	498	498	0
38	20240617	193100	159841829	498	498	498	498	0
39	20240617	193000	159841829	498	498	498	498	0
40	20240617	192900	159841829	498	498	498	498	0
41	20240617	192800	159841829	498	498	498	498	0
42	20240617	192700	159841829	498	498	498	498	0
43	20240617	192600	159841829	498	498	498	498	0
44	20240617	192500	159841829	498	498	498	498	0
45	20240617	192400	159841829	498	498	498	498	0
46	20240617	192300	159841829	498	498	498	498	0
47	20240617	192200	159841829	498	498	498	498	0
48	20240617	192100	159841829	498	498	498	498	0
49	20240617	192000	159841829	498	498	498	498	0
50	20240617	191900	159841829	498	498	498	498	0
51	20240617	191800	159841829	498	498	498	498	0
52	20240617	191700	159841829	498	498	498	498	0
53	20240617	191600	159841829	498	498	498	498	0
54	20240617	191500	159841829	498	498	498	498	0
55	20240617	191400	159841829	498	498	498	498	0
56	20240617	191300	159841829	498	498	498	498	0
57	20240617	191200	159841829	498	498	498	498	0
58	20240617	191100	159841829	498	498	498	498	0
59	20240617	191000	159841829	498	498	498	498	0
60	20240617	190900	159841829	498	498	498	498	0
61	20240617	190800	159841829	498	498	498	498	0
62	20240617	190700	159841829	498	498	498	498	1002
63	20240617	190600	159841829	498	498	498	498	0
64	20240617	190500	159841829	498	498	498	498	0
65	20240617	190400	159841829	498	498	498	498	0
66	20240617	190300	159841829	498	498	498	498	0
67	20240617	190200	159841829	498	498	498	498	0
68	20240617	190100	159841829	498	498	498	498	0
69	20240617	190000	159841829	498	498	498	498	0
70	20240617	185900	159841829	498	498	498	498	0
71	20240617	185800	159841829	498	498	498	498	0
72	20240617	185700	159841829	498	498	498	498	0
73	20240617	185600	159841829	498	498	498	498	0
74	20240617	185500	159841829	498	498	498	498	0
75	20240617	185400	159841829	498	498	498	498	0
76	20240617	185300	159841829	498	498	498	498	0
77	20240617	185200	159841829	498	498	498	498	0
78	20240617	185100	159841829	498	498	498	498	0
79	20240617	185000	159841829	498	498	498	498	0
80	20240617	184900	159841829	498	498	498	498	0
81	20240617	184800	159841829	498	498	498	498	0
82	20240617	184700	159841829	498	498	498	498	0
83	20240617	184600	159841829	498	498	498	498	0
84	20240617	184500	159841829	498	498	498	498	0
85	20240617	184400	159841829	498	498	498	498	0
86	20240617	184300	159841829	498	498	498	498	0
87	20240617	184200	159841829	498	498	498	498	0
88	20240617	184100	159841829	498	498	498	498	0
89	20240617	184000	159841829	498	498	498	498	0
90	20240617	183900	159841829	498	498	498	498	0
91	20240617	183800	159841829	498	498	498	498	0
92	20240617	183700	159841829	498	498	498	498	1002
93	20240617	183600	159841829	498	498	498	498	0
94	20240617	183500	159841829	498	498	498	498	0
95	20240617	183400	159841829	498	498	498	498	0
96	20240617	183300	159841829	498	498	498	498	0
97	20240617	183200	159841829	498	498	498	498	0
98	20240617	183100	159841829	498	498	498	498	0
99	20240617	183000	159841829	498	498	498	498	0
100	20240617	182900	159841829	498	498	498	498	0
101	20240617	182800	159841829	498	498	498	498	0
102	20240617	182700	159841829	498	498	498	498	0
103	20240617	182600	159841829	498	498	498	498	0
104	20240617	182500	159841829	498	498	498	498	0
105	20240617	182400	159841829	498	498	498	498	0
106	20240617	182300	159841829	498	498	498	498	0
107	20240617	182200	159841829	498	498	498	498	0
108	20240617	182100	159841829	498	498	498	498	0
109	20240617	182000	159841829	498	498	498	498	0
110	20240617	181900	159841829	498	498	498	498	0
111	20240617	181800	159841829	498	498	498	498	0
112	20240617	181700	159841829	498	498	498	498	0
113	20240617	181600	159841829	498	498	498	498	0
114	20240617	181500	159841829	498	498	498	498	0
115	20240617	181400	159841829	498	498	498	498	0
116	20240617	181300	159841829	498	498	498	498	0
117	20240617	181200	159841829	498	498	498	498	0
118	20240617	181100	159841829	498	498	498	498	0
119	20240617	181000	159841829	498	498	498	498	0
120	20240617	180900	159841829	498	498	498	498	0
121	20240617	180800	159841829	498	498	498	498	0
122	20240617	180700	159841829	498	498	498	498	1002
123	20240617	180600	159841829	498	498	498	498	0
124	20240617	180500	159841829	498	498	498	498	0
125	20240617	180400	159841829	498	498	498	498	0
126	20240617	180300	159841829	498	498	498	498	0
127	20240617	180200	159841829	498	498	498	498	0
128	20240617	180100	159841829	498	498	498	498	0
129	20240617	180000	159841829	498	498	498	498	0
130	20240617	175900	159841829	498	498	498	498	0
131	20240617	175800	159841829	498	498	498	498	0
132	20240617	175700	159841829	498	498	498	498	0
133	20240617	175600	159841829	498	498	498	498	0
134	20240617	175500	159841829	498	498	498	498	0
135	20240617	175400	159841829	498	498	498	498	0
136	20240617	175300	159841829	498	498	498	498	0
137	20240617	175200	159841829	498	498	498	498	0
138	20240617	175100	159841829	498	498	498	498	0
139	20240617	175000	159841829	498	498	498	498	0
140	20240617	174900	159841829	498	498	498	498	0
141	20240617	174800	159841829	498	498	498	498	0
142	20240617	174700	159841829	498	498	498	498	0
143	20240617	174600	159841829	498	498	498	498	0
144	20240617	174500	159841829	498	498	498	498	0
145	20240617	174400	159841829	498	498	498	498	0
146	20240617	174300	159841829	498	498	498	498	0
147	20240617	174200	159841829	498	498	498	498	0
148	20240617	174100	159841829	498	498	498	498	0
149	20240617	174000	159841829	498	498	498	498	0
150	20240617	173900	159841829	498	498	498	498	0
151	20240617	173800	159841829	498	498	498	498	0
152	20240617	173700	159841829	498	498	498	498	1002
153	20240617	173600	159841829	498	498	498	498	0
154	20240617	173500	159841829	498	498	498	498	0
155	20240617	173400	159841829	498	498	498	498	0
156	20240617	173300	159841829	498	498	498	498	0
157	20240617	173200	159841829	498	498	498	498	0
158	20240617	173100	159841829	498	498	498	498	0
159	20240617	173000	159841829	498	498	498	498	0
160	20240617	172900	159841829	498	498	498	498	0
161	20240617	172800	159841829	498	498	498	498	0
162	20240617	172700	159841829	498	498	498	498	0
163	20240617	172600	159841829	498	498	498	498	0
164	20240617	172500	159841829	498	498	498	498	0
165	20240617	172400	159841829	498	498	498	498	0
166	20240617	172300	159841829	498	498	498	498	0
167	20240617	172200	159841829	498	498	498	498	0
168	20240617	172100	159841829	498	498	498	498	0
169	20240617	172000	159841829	498	498	498	498	0
170	20240617	171900	159841829	498	498	498	498	0
171	20240617	171800	159841829	498	498	498	498	0
172	20240617	171700	159841829	498	498	498	498	0
173	20240617	171600	159841829	498	498	498	498	0
174	20240617	171500	159841829	498	498	498	498	0
175	20240617	171400	159841829	498	498	498	498	0
176	20240617	171300	159841829	498	498	498	498	0
177	20240617	171200	159841829	498	498	498	498	0
178	20240617	171100	159841829	498	498	498	498	0
179	20240617	171000	159841829	498	498	498	498	0
180	20240617	170900	159841829	498	498	498	498	0
181	20240617	170800	159841829	498	498	498	498	0
182	20240617	170700	159841829	498	498	498	498	1002
183	20240617	170600	159841829	498	498	498	498	0
184	20240617	170500	159841829	498	498	498	498	0
185	20240617	170400	159841829	498	498	498	498	0
186	20240617	170300	159841829	498	498	498	498	0
187	20240617	170200	159841829	498	498	498	498	0
188	20240617	170100	159841829	498	498	498	498	0
189	20240617	170000	159841829	498	498	498	498	0
190	20240617	165900	159841829	498	498	498	498	0
191	20240617	165800	159841829	498	498	498	498	0
192	20240617	165700	159841829	498	498	498	498	0
193	20240617	165600	159841829	498	498	498	498	0
194	20240617	165500	159841829	498	498	498	498	0
195	20240617	165400	159841829	498	498	498	498	0
196	20240617	165300	159841829	498	498	498	498	0
197	20240617	165200	159841829	498	498	498	498	0
198	20240617	165100	159841829	498	498	498	498	0
199	20240617	165000	159841829	498	498	498	498	0
200	20240617	164900	159841829	498	498	498	498	0
201	20240617	164800	159841829	498	498	498	498	0
202	20240617	164700	159841829	498	498	498	498	0
203	20240617	164600	159841829	498	498	498	498	0
204	20240617	164500	159841829	498	498	498	498	0
205	20240617	164400	159841829	498	498	498	498	0
206	20240617	164300	159841829	498	498	498	498	0
207	20240617	164200	159841829	498	498	498	498	0
208	20240617	164100	159841829	498	498	498	498	0
209	20240617	164000	159841829	498	498	498	498	0
210	20240617	163900	159841829	498	498	498	498	0
211	20240617	163800	159841829	498	498	498	498	0
212	20240617	163700	159841829	498	498	498	498	1002
213	20240617	163600	159841829	498	498	498	498	0
214	20240617	163500	159841829	498	498	498	498	0
215	20240617	163400	159841829	498	498	498	498	0
216	20240617	163300	159841829	498	498	498	498	0
217	20240617	163200	159841829	498	498	498	498	0
218	20240617	163100	159841829	498	498	498	498	0
219	20240617	163000	159841829	498	498	498	498	0
220	20240617	162900	159841829	498	498	498	498	0
221	20240617	162800	159841829	498	498	498	498	0
222	20240617	162700	159841829	498	498	498	498	0
223	20240617	162600	159841829	498	498	498	498	0
224	20240617	162500	159841829	498	498	498	498	0
225	20240617	162400	159841829	498	498	498	498	0
226	20240617	162300	159841829	498	498	498	498	0
227	20240617	162200	159841829	498	498	498	498	0
228	20240617	162100	159841829	498	498	498	498	0
229	20240617	162000	159841829	498	498	498	498	0
230	20240617	161900	159841829	498	498	498	498	0
231	20240617	161800	159841829	498	498	498	498	0
232	20240617	161700	159841829	498	498	498	498	0
233	20240617	161600	159841829	498	498	498	498	0
234	20240617	161500	159841829	498	498	498	498	0
235	20240617	161400	159841829	498	498	498	498	0
236	20240617	161300	159841829	498	498	498	498	0
237	20240617	161200	159841829	498	498	498	498	0
238	20240617	161100	159841829	498	498	498	498	0
239	20240617	161000	159841829	498	498	498	498	0
240	20240617	160900	159841829	498	498	498	498	0
241	20240617	160800	159841829	498	498	498	498	0
242	20240617	160700	159841829	498	498	498	498	1002
243	20240617	160600	159841829	498	498	498	498	0
244	20240617	160500	159841829	498	498	498	498	0
245	20240617	160400	159841829	498	498	498	498	0
246	20240617	160300	159841829	498	498	498	498	0
247	20240617	160200	159841829	498	498	498	498	0
248	20240617	160100	159841829	498	498	498	498	0
249	20240617	160000	159841829	498	498	498	498	0
250	20240617	155900	159841829	498	498	498	498	0
251	20240617	155800	159841829	498	498	498	498	0
252	20240617	155700	159841829	498	498	498	498	0
253	20240617	155600	159841829	498	498	498	498	0
254	20240617	155500	159841829	498	498	498	498	0
255	20240617	155400	159841829	498	498	498	498	0
256	20240617	155300	159841829	498	498	498	498	0
257	20240617	155200	159841829	498	498	498	498	0
258	20240617	155100	159841829	498	498	498	498	0
259	20240617	155000	159841829	498	498	498	498	0
260	20240617	154900	159841829	498	498	498	498	0
261	20240617	154800	159841829	498	498	498	498	0
262	20240617	154700	159841829	498	498	498	498	0
263	20240617	154600	159841829	498	498	498	498	0
264	20240617	154500	159841829	498	498	498	498	0
265	20240617	154400	159841829	498	498	498	498	0
266	20240617	154300	159841829	498	498	498	498	0
267	20240617	154200	159841829	498	498	498	498	0
268	20240617	154100	159841829	498	498	498	498	0
269	20240617	154000	159841829	498	498	498	498	0
270	20240617	153900	159841829	498	498	498	498	0
271	20240617	153800	159841829	498	498	498	498	0
272	20240617	153700	159841829	498	498	498	498	1002
273	20240617	153600	159841829	498	498	498	498	0
274	20240617	153500	159841829	498	498	498	498	0
275	20240617	153400	159841829	498	498	498	498	0
276	20240617	153300	159841829	498	498	498	498	0
277	20240617	153200	159841829	498	498	498	498	0
278	20240617	153100	159841829	498	498	498	498	0
279	20240617	153000	159841829	498	498	498	498	1002
280	20240617	152900	159342833	495	495	495	495	0
281	20240617	152800	159342833	495	495	495	495	0
282	20240617	152700	159342833	495	495	495	495	0
283	20240617	152600	159342833	495	495	495	495	0
284	20240617	152500	159342833	495	495	495	495	0
285	20240617	152400	159342833	495	495	495	495	0
286	20240617	152300	159342833	495	495	495	495	0
287	20240617	152200	159342833	495	495	495	495	0
288	20240617	152100	159342833	495	495	495	495	0
289	20240617	152000	159342833	495	495	495	495	0
290	20240617	151900	159342833	495	495	495	495	0
291	20240617	151800	159342833	495	495	495	495	0
292	20240617	151700	159342833	495	495	495	495	0
293	20240617	151600	159342833	495	496	496	495	173
294	20240617	151500	159257189	499	498	499	498	10
295	20240617	151400	159252200	499	499	499	499	0
296	20240617	151300	159252200	499	499	499	499	0
297	20240617	151200	159252200	499	499	499	499	0
298	20240617	151100	159252200	499	499	499	499	0
299	20240617	151000	159252200	499	499	499	499	0
300	20240617	150900	159252200	499	499	499	499	0
301	20240617	150800	159252200	499	499	499	499	0
302	20240617	150700	159252200	499	498	499	498	2000
303	20240617	150600	158254201	499	499	499	499	0
304	20240617	150500	158254201	499	494	499	494	10000
305	20240617	150400	153293505	495	495	495	495	0
306	20240617	150300	153293505	495	495	495	495	1
307	20240617	150200	153293010	494	494	494	494	1
308	20240617	150100	153292516	493	493	495	493	2052
309	20240617	150000	152280842	493	493	493	493	9386
310	20240617	145900	147653544	494	493	494	493	10614
311	20240617	145800	142418842	491	491	491	491	59
312	20240617	145700	142389873	491	491	491	491	1200
313	20240617	145600	141800673	492	492	492	492	200
314	20240617	145500	141702273	492	492	492	492	0
315	20240617	145400	141702273	492	492	492	492	0
316	20240617	145300	141702273	492	492	492	492	804
317	20240617	145200	141306705	493	493	493	493	0
318	20240617	145100	141306705	493	493	493	493	0
319	20240617	145000	141306705	493	493	493	493	0
320	20240617	144900	141306705	493	493	493	493	0
321	20240617	144800	141306705	493	493	493	493	1
322	20240617	144700	141306212	491	491	491	491	0
323	20240617	144600	141306212	491	491	491	491	50
324	20240617	144500	141281662	493	492	493	492	2042
325	20240617	144400	140274957	491	491	491	491	0
326	20240617	144300	140274957	491	491	491	491	1000
327	20240617	144200	139783957	491	491	491	491	0
328	20240617	144100	139783957	491	491	491	491	0
329	20240617	144000	139783957	491	493	493	491	583
330	20240617	143900	139497110	492	492	492	492	0
331	20240617	143800	139497110	492	492	492	492	0
332	20240617	143700	139497110	492	492	492	492	107
333	20240617	143600	139444466	493	493	493	493	0
334	20240617	143500	139444466	493	493	493	493	0
335	20240617	143400	139444466	493	493	493	493	1
336	20240617	143300	139443973	492	492	492	492	0
337	20240617	143200	139443973	492	492	492	492	11
338	20240617	143100	139438561	493	493	493	493	0
339	20240617	143000	139438561	493	493	493	493	0
340	20240617	142900	139438561	493	493	493	493	0
341	20240617	142800	139438561	493	493	493	493	0
342	20240617	142700	139438561	493	493	493	493	0
343	20240617	142600	139438561	493	493	493	493	0
344	20240617	142500	139438561	493	493	493	493	0
345	20240617	142400	139438561	493	492	493	492	189
346	20240617	142300	139345563	492	492	492	492	0
347	20240617	142200	139345563	492	492	492	492	0
348	20240617	142100	139345563	492	492	492	492	0
349	20240617	142000	139345563	492	491	492	491	583
350	20240617	141900	139059013	492	492	492	492	0
351	20240617	141800	139059013	492	492	492	492	0
352	20240617	141700	139059013	492	492	492	492	6
353	20240617	141600	139056061	492	492	492	492	0
354	20240617	141500	139056061	492	492	492	492	0
355	20240617	141400	139056061	492	492	492	492	0
356	20240617	141300	139056061	492	492	492	492	0
357	20240617	141200	139056061	492	492	492	492	1
358	20240617	141100	139055569	491	491	491	491	776
359	20240617	141000	138674553	492	492	492	492	0
360	20240617	140900	138674553	492	492	492	492	87
361	20240617	140800	138631749	493	493	493	493	0
362	20240617	140700	138631749	493	493	493	493	0
363	20240617	140600	138631749	493	493	493	493	0
364	20240617	140500	138631749	493	493	493	493	0
365	20240617	140400	138631749	493	491	493	491	2
366	20240617	140300	138630765	491	491	491	491	19
367	20240617	140200	138621436	491	491	491	491	0
368	20240617	140100	138621436	491	491	491	491	0
369	20240617	140000	138621436	491	492	492	491	583
370	20240617	135900	138334886	491	491	491	491	0
371	20240617	135800	138334886	491	491	491	491	0
372	20240617	135700	138334886	491	491	491	490	2270
373	20240617	135600	137222561	490	490	490	490	0
374	20240617	135500	137222561	490	490	490	490	0
375	20240617	135400	137222561	490	490	490	490	0
376	20240617	135300	137222561	490	494	494	490	64001
377	20240617	135200	105833516	495	495	495	495	0
378	20240617	135100	105833516	495	495	495	495	0
379	20240617	135000	105833516	495	495	495	495	0
380	20240617	134900	105833516	495	495	495	495	0
381	20240617	134800	105833516	495	495	495	495	0
382	20240617	134700	105833516	495	495	495	495	0
383	20240617	134600	105833516	495	495	495	495	0
384	20240617	134500	105833516	495	495	495	495	0
385	20240617	134400	105833516	495	495	495	495	0
386	20240617	134300	105833516	495	495	495	495	0
387	20240617	134200	105833516	495	495	495	495	0
388	20240617	134100	105833516	495	495	495	495	0
389	20240617	134000	105833516	495	493	495	493	583
390	20240617	133900	105545503	494	494	494	494	0
391	20240617	133800	105545503	494	494	494	494	305
392	20240617	133700	105394833	495	495	495	495	0
393	20240617	133600	105394833	495	495	495	495	0
394	20240617	133500	105394833	495	495	495	495	0
395	20240617	133400	105394833	495	495	495	495	0
396	20240617	133300	105394833	495	495	495	495	0
397	20240617	133200	105394833	495	495	495	495	0
398	20240617	133100	105394833	495	495	495	495	0
399	20240617	133000	105394833	495	495	495	495	0
400	20240617	132900	105394833	495	495	495	495	0
401	20240617	132800	105394833	495	495	495	495	0
402	20240617	132700	105394833	495	495	495	495	10
403	20240617	132600	105389883	494	494	494	494	0
404	20240617	132500	105389883	494	494	494	494	0
405	20240617	132400	105389883	494	494	494	494	0
406	20240617	132300	105389883	494	494	494	494	0
407	20240617	132200	105389883	494	494	494	494	3
408	20240617	132100	105388401	494	494	494	494	380
409	20240617	132000	105200681	494	495	495	494	584
410	20240617	131900	104911888	495	495	495	495	0
411	20240617	131800	104911888	495	495	495	495	0
412	20240617	131700	104911888	495	495	495	495	0
413	20240617	131600	104911888	495	495	495	495	0
414	20240617	131500	104911888	495	495	495	495	0
415	20240617	131400	104911888	495	495	495	495	0
416	20240617	131300	104911888	495	495	495	495	0
417	20240617	131200	104911888	495	495	495	495	0
418	20240617	131100	104911888	495	495	495	495	0
419	20240617	131000	104911888	495	495	495	495	0
420	20240617	130900	104911888	495	495	495	495	0
421	20240617	130800	104911888	495	495	495	495	0
422	20240617	130700	104911888	495	495	495	495	1
423	20240617	130600	104911393	495	495	495	495	2059
424	20240617	130500	103892188	495	495	495	495	0
425	20240617	130400	103892188	495	495	495	495	0
426	20240617	130300	103892188	495	495	495	495	0
427	20240617	130200	103892188	495	495	495	495	0
428	20240617	130100	103892188	495	495	495	495	0
429	20240617	130000	103892188	495	494	495	494	585
430	20240617	125900	103602900	495	495	495	495	14
431	20240617	125800	103595970	494	494	494	494	0
432	20240617	125700	103595970	494	494	494	494	0
433	20240617	125600	103595970	494	494	494	494	0
434	20240617	125500	103595970	494	494	494	494	287
435	20240617	125400	103454192	494	494	494	494	0
436	20240617	125300	103454192	494	494	494	494	981
437	20240617	125200	102969578	494	494	494	494	0
438	20240617	125100	102969578	494	494	494	494	6
439	20240617	125000	102966614	494	494	494	494	0
440	20240617	124900	102966614	494	494	494	494	0
441	20240617	124800	102966614	494	494	494	494	0
442	20240617	124700	102966614	494	494	494	494	0
443	20240617	124600	102966614	494	494	494	494	0
444	20240617	124500	102966614	494	494	494	494	50
445	20240617	124400	102941914	494	494	494	494	0
446	20240617	124300	102941914	494	494	494	494	0
447	20240617	124200	102941914	494	494	494	494	0
448	20240617	124100	102941914	494	494	494	494	0
449	20240617	124000	102941914	494	492	494	492	585
450	20240617	123900	102653498	492	492	492	492	0
451	20240617	123800	102653498	492	492	492	492	0
452	20240617	123700	102653498	492	492	492	492	0
453	20240617	123600	102653498	492	492	492	492	0
454	20240617	123500	102653498	492	492	492	492	0
455	20240617	123400	102653498	492	492	492	492	0
456	20240617	123300	102653498	492	492	492	492	0
457	20240617	123200	102653498	492	492	492	492	0
458	20240617	123100	102653498	492	492	492	492	0
459	20240617	123000	102653498	492	492	492	492	0
460	20240617	122900	102653498	492	492	492	492	0
461	20240617	122800	102653498	492	492	492	492	0
462	20240617	122700	102653498	492	492	492	492	1008
463	20240617	122600	102157562	492	492	492	492	0
464	20240617	122500	102157562	492	492	492	492	50
465	20240617	122400	102132962	492	492	492	492	622
466	20240617	122300	101826938	492	495	495	492	301
467	20240617	122200	101678843	492	492	492	492	0
468	20240617	122100	101678843	492	492	492	492	194
469	20240617	122000	101583395	495	492	495	492	585
470	20240617	121900	101294681	495	495	495	495	40
471	20240617	121800	101274881	495	495	495	495	0
472	20240617	121700	101274881	495	495	495	495	0
473	20240617	121600	101274881	495	495	495	495	0
474	20240617	121500	101274881	495	495	495	495	0
475	20240617	121400	101274881	495	495	495	495	0
476	20240617	121300	101274881	495	495	495	495	0
477	20240617	121200	101274881	495	495	495	495	0
478	20240617	121100	101274881	495	495	495	495	0
479	20240617	121000	101274881	495	493	495	493	507
480	20240617	120900	101024059	493	493	493	493	0
481	20240617	120800	101024059	493	493	493	493	107
482	20240617	120700	100971308	493	493	493	493	0
483	20240617	120600	100971308	493	493	493	493	2
484	20240617	120500	100970322	493	493	493	493	0
485	20240617	120400	100970322	493	492	493	492	509
486	20240617	120300	100719386	493	493	493	493	0
487	20240617	120200	100719386	493	493	493	493	0
488	20240617	120100	100719386	493	493	493	493	0
489	20240617	120000	100719386	493	491	493	491	585
490	20240617	115900	100431555	493	493	493	493	0
491	20240617	115800	100431555	493	493	493	493	0
492	20240617	115700	100431555	493	493	493	493	0
493	20240617	115600	100431555	493	493	493	493	0
494	20240617	115500	100431555	493	493	493	493	0
495	20240617	115400	100431555	493	493	493	493	0
496	20240617	115300	100431555	493	493	493	493	0
497	20240617	115200	100431555	493	493	493	493	0
498	20240617	115100	100431555	493	493	493	493	0
499	20240617	115000	100431555	493	493	493	493	224
500	20240617	114900	100321123	494	494	494	494	0
501	20240617	114800	100321123	494	494	494	494	0
502	20240617	114700	100321123	494	494	494	494	1000
503	20240617	114600	99827123	495	495	495	495	0
504	20240617	114500	99827123	495	495	495	495	0
505	20240617	114400	99827123	495	495	495	495	0
506	20240617	114300	99827123	495	495	495	495	0
507	20240617	114200	99827123	495	495	495	495	0
508	20240617	114100	99827123	495	495	495	495	0
509	20240617	114000	99827123	495	493	495	493	585
510	20240617	113900	99538122	495	495	495	495	0
511	20240617	113800	99538122	495	495	495	495	0
512	20240617	113700	99538122	495	495	495	495	0
513	20240617	113600	99538122	495	495	495	495	0
514	20240617	113500	99538122	495	495	495	495	0
515	20240617	113400	99538122	495	495	495	495	0
516	20240617	113300	99538122	495	494	495	494	2
517	20240617	113200	99537133	491	491	491	491	0
518	20240617	113100	99537133	491	493	493	491	9981
519	20240617	113000	94631335	495	495	495	495	0
520	20240617	112900	94631335	495	495	495	495	1000
521	20240617	112800	94136335	495	495	495	495	0
522	20240617	112700	94136335	495	495	495	495	0
523	20240617	112600	94136335	495	495	495	495	0
524	20240617	112500	94136335	495	495	495	495	0
525	20240617	112400	94136335	495	495	495	495	0
526	20240617	112300	94136335	495	495	495	495	0
527	20240617	112200	94136335	495	495	495	495	0
528	20240617	112100	94136335	495	495	495	495	0
529	20240617	112000	94136335	495	493	495	493	465
530	20240617	111900	93906911	494	494	494	494	0
531	20240617	111800	93906911	494	494	494	494	0
532	20240617	111700	93906911	494	494	494	494	29
533	20240617	111600	93892585	494	493	494	493	156
534	20240617	111500	93815676	493	493	493	493	100
535	20240617	111400	93766376	493	493	493	493	0
536	20240617	111300	93766376	493	493	493	493	0
537	20240617	111200	93766376	493	493	493	493	6
538	20240617	111100	93763418	493	493	493	493	0
539	20240617	111000	93763418	493	493	493	493	0
540	20240617	110900	93763418	493	493	493	493	2
541	20240617	110800	93762432	493	493	493	493	2741
542	20240617	110700	92411119	494	494	494	494	84
543	20240617	110600	92369623	494	494	494	494	1855
544	20240617	110500	91453253	495	495	495	495	0
545	20240617	110400	91453253	495	495	495	495	28
546	20240617	110300	91439393	495	495	495	495	0
547	20240617	110200	91439393	495	495	495	495	0
548	20240617	110100	91439393	495	495	495	495	6
549	20240617	110000	91436423	495	496	496	495	310
550	20240617	105900	91282675	496	496	496	496	0
551	20240617	105800	91282675	496	496	496	496	0
552	20240617	105700	91282675	496	496	496	496	4
553	20240617	105600	91280691	496	496	496	496	0
554	20240617	105500	91280691	496	496	496	496	0
555	20240617	105400	91280691	496	496	496	496	1
556	20240617	105300	91280195	496	496	496	496	0
557	20240617	105200	91280195	496	496	496	496	0
558	20240617	105100	91280195	496	496	496	496	0
559	20240617	105000	91280195	496	496	496	496	0
560	20240617	104900	91280195	496	496	496	496	0
561	20240617	104800	91280195	496	496	496	496	1
562	20240617	104700	91279699	496	496	496	496	2856
563	20240617	104600	89863123	496	496	496	496	0
564	20240617	104500	89863123	496	496	496	496	0
565	20240617	104400	89863123	496	496	496	496	1164
566	20240617	104300	89285779	496	496	496	496	713
567	20240617	104200	88932131	496	496	496	496	20
568	20240617	104100	88922211	496	496	496	496	0
569	20240617	104000	88922211	496	494	496	494	585
570	20240617	103900	88632625	496	496	496	496	0
571	20240617	103800	88632625	496	496	496	496	0
572	20240617	103700	88632625	496	496	496	496	0
573	20240617	103600	88632625	496	496	496	496	0
574	20240617	103500	88632625	496	496	496	496	3
575	20240617	103400	88631137	493	493	493	493	0
576	20240617	103300	88631137	493	494	494	493	3
577	20240617	103200	88629656	495	495	495	495	0
578	20240617	103100	88629656	495	495	495	495	0
579	20240617	103000	88629656	495	495	495	495	2
580	20240617	102900	88628666	496	496	496	496	0
581	20240617	102800	88628666	496	496	496	496	0
582	20240617	102700	88628666	496	496	496	496	0
583	20240617	102600	88628666	496	496	496	496	0
584	20240617	102500	88628666	496	496	496	496	1
585	20240617	102400	88628170	494	494	494	494	34
586	20240617	102300	88611374	494	494	494	494	1732
587	20240617	102200	87755766	494	494	494	494	255
588	20240617	102100	87629796	494	494	494	494	0
589	20240617	102000	87629796	494	496	496	494	6585
590	20240617	101900	84376210	496	496	496	496	0
591	20240617	101800	84376210	496	496	496	496	0
592	20240617	101700	84376210	496	496	496	496	0
593	20240617	101600	84376210	496	496	496	496	1656
594	20240617	101500	83554834	496	496	496	496	0
595	20240617	101400	83554834	496	496	496	496	362
596	20240617	101300	83375282	496	496	496	496	0
597	20240617	101200	83375282	496	496	496	496	3175
598	20240617	101100	81800482	496	496	496	496	0
599	20240617	101000	81800482	496	496	496	496	15
600	20240617	100900	81793042	495	495	495	495	1
601	20240617	100800	81792547	495	495	495	495	0
602	20240617	100700	81792547	495	495	495	495	10
603	20240617	100600	81787597	495	495	495	495	2
604	20240617	100500	81786607	494	495	495	494	502
605	20240617	100400	81538599	493	493	493	493	1
606	20240617	100300	81538106	495	495	495	495	0
607	20240617	100200	81538106	495	495	495	495	2
608	20240617	100100	81537116	495	494	495	494	10000
609	20240617	100000	76588114	494	492	494	492	1086
610	20240617	095900	76052204	494	494	494	494	500
611	20240617	095800	75805204	494	494	494	494	0
612	20240617	095700	75805204	494	494	494	494	0
613	20240617	095600	75805204	494	494	494	494	0
614	20240617	095500	75805204	494	494	494	492	2004
615	20240617	095400	74819228	494	494	494	494	10
616	20240617	095300	74814288	495	495	495	495	0
617	20240617	095200	74814288	495	495	495	495	0
618	20240617	095100	74814288	495	495	495	495	0
619	20240617	095000	74814288	495	495	495	495	0
620	20240617	094900	74814288	495	495	495	495	0
621	20240617	094800	74814288	495	495	495	495	0
622	20240617	094700	74814288	495	495	495	495	18
623	20240617	094600	74805378	492	493	493	492	20000
624	20240617	094500	64964262	493	493	493	493	1525
625	20240617	094400	64212437	494	494	494	494	1
626	20240617	094300	64211943	495	495	495	495	0
627	20240617	094200	64211943	495	495	495	495	0
628	20240617	094100	64211943	495	495	495	495	0
629	20240617	094000	64211943	495	493	495	493	586
630	20240617	093900	63922447	495	495	495	495	0
631	20240617	093800	63922447	495	495	495	495	0
632	20240617	093700	63922447	495	495	495	495	3
633	20240617	093600	63920962	495	492	495	492	1656
634	20240617	093500	63101542	491	491	491	491	0
635	20240617	093400	63101542	491	492	492	491	8792
636	20240617	093300	58779331	492	492	492	492	0
637	20240617	093200	58779331	492	492	492	492	5000
638	20240617	093100	56319331	492	492	492	492	1000
639	20240617	093000	55827331	492	494	494	492	90043
640	20240617	092900	11514928	494	494	494	494	2000
641	20240617	092800	10526928	494	494	494	494	0
642	20240617	092700	10526928	494	494	494	494	0
643	20240617	092600	10526928	494	494	494	494	0
644	20240617	092500	10526928	494	494	494	494	0
645	20240617	092400	10526928	494	494	494	494	0
646	20240617	092300	10526928	494	494	494	494	0
647	20240617	092200	10526928	494	494	494	494	761
648	20240617	092100	10150994	494	494	494	494	2000
649	20240617	092000	9162994	497	495	497	495	1898
650	20240617	091900	8220262	495	496	496	495	400
651	20240617	091800	8022257	497	497	497	497	0
652	20240617	091700	8022257	497	497	497	497	0
653	20240617	091600	8022257	497	497	497	497	604
654	20240617	091500	7722069	496	496	496	496	100
655	20240617	091400	7672469	498	498	498	498	0
656	20240617	091300	7672469	498	498	498	498	0
657	20240617	091200	7672469	498	498	498	498	0
658	20240617	091100	7672469	498	498	498	498	901
659	20240617	091000	7223771	498	497	498	497	1001
660	20240617	090900	6725373	498	498	498	498	1
661	20240617	090800	6724875	494	498	498	494	2002
662	20240617	090700	5735879	494	495	495	494	2662
663	20240617	090600	4420278	499	499	499	499	1
664	20240617	090500	4419779	499	499	499	499	1
665	20240617	090400	4419280	499	499	499	499	1
666	20240617	090300	4418781	499	499	499	499	1
667	20240617	090200	4418282	499	495	499	494	2651
668	20240617	090100	3106602	495	496	496	495	343
669	20240617	090000	2936816	496	496	496	496	5819