KissMeData/115610/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	201200	297204980	2850	2850	2850	2850	600
3	20240618	201100	297204980	2850	2850	2850	2850	0
4	20240618	201000	297204980	2850	2850	2850	2850	0
5	20240618	200900	297204980	2850	2850	2850	2850	0
6	20240618	200800	297204980	2850	2850	2850	2850	0
7	20240618	200700	297204980	2850	2850	2850	2850	0
8	20240618	200600	297204980	2850	2850	2850	2850	0
9	20240618	200500	297204980	2850	2850	2850	2850	0
10	20240618	200400	297204980	2850	2850	2850	2850	0
11	20240618	200300	297204980	2850	2850	2850	2850	0
12	20240618	200200	297204980	2850	2850	2850	2850	0
13	20240618	200100	297204980	2850	2850	2850	2850	0
14	20240618	200000	297204980	2850	2850	2850	2850	0
15	20240618	195900	297204980	2850	2850	2850	2850	0
16	20240618	195800	297204980	2850	2850	2850	2850	0
17	20240618	195700	297204980	2850	2850	2850	2850	0
18	20240618	195600	297204980	2850	2850	2850	2850	0
19	20240618	195500	297204980	2850	2850	2850	2850	0
20	20240618	195400	297204980	2850	2850	2850	2850	0
21	20240618	195300	297204980	2850	2850	2850	2850	0
22	20240618	195200	297204980	2850	2850	2850	2850	0
23	20240618	195100	297204980	2850	2850	2850	2850	0
24	20240618	195000	297204980	2850	2850	2850	2850	0
25	20240618	194900	297204980	2850	2850	2850	2850	0
26	20240618	194800	297204980	2850	2850	2850	2850	0
27	20240618	194700	297204980	2850	2850	2850	2850	0
28	20240618	194600	297204980	2850	2850	2850	2850	0
29	20240618	194500	297204980	2850	2850	2850	2850	0
30	20240618	194400	297204980	2850	2850	2850	2850	0
31	20240618	194300	297204980	2850	2850	2850	2850	0
32	20240618	194200	297204980	2850	2850	2850	2850	600
33	20240618	194100	297204980	2850	2850	2850	2850	0
34	20240618	194000	297204980	2850	2850	2850	2850	0
35	20240618	193900	297204980	2850	2850	2850	2850	0
36	20240618	193800	297204980	2850	2850	2850	2850	0
37	20240618	193700	297204980	2850	2850	2850	2850	0
38	20240618	193600	297204980	2850	2850	2850	2850	0
39	20240618	193500	297204980	2850	2850	2850	2850	0
40	20240618	193400	297204980	2850	2850	2850	2850	0
41	20240618	193300	297204980	2850	2850	2850	2850	0
42	20240618	193200	297204980	2850	2850	2850	2850	0
43	20240618	193100	297204980	2850	2850	2850	2850	0
44	20240618	193000	297204980	2850	2850	2850	2850	0
45	20240618	192900	297204980	2850	2850	2850	2850	0
46	20240618	192800	297204980	2850	2850	2850	2850	0
47	20240618	192700	297204980	2850	2850	2850	2850	0
48	20240618	192600	297204980	2850	2850	2850	2850	0
49	20240618	192500	297204980	2850	2850	2850	2850	0
50	20240618	192400	297204980	2850	2850	2850	2850	0
51	20240618	192300	297204980	2850	2850	2850	2850	0
52	20240618	192200	297204980	2850	2850	2850	2850	0
53	20240618	192100	297204980	2850	2850	2850	2850	0
54	20240618	192000	297204980	2850	2850	2850	2850	0
55	20240618	191900	297204980	2850	2850	2850	2850	0
56	20240618	191800	297204980	2850	2850	2850	2850	0
57	20240618	191700	297204980	2850	2850	2850	2850	0
58	20240618	191600	297204980	2850	2850	2850	2850	0
59	20240618	191500	297204980	2850	2850	2850	2850	0
60	20240618	191400	297204980	2850	2850	2850	2850	0
61	20240618	191300	297204980	2850	2850	2850	2850	0
62	20240618	191200	297204980	2850	2850	2850	2850	600
63	20240618	191100	297204980	2850	2850	2850	2850	0
64	20240618	191000	297204980	2850	2850	2850	2850	0
65	20240618	190900	297204980	2850	2850	2850	2850	0
66	20240618	190800	297204980	2850	2850	2850	2850	0
67	20240618	190700	297204980	2850	2850	2850	2850	0
68	20240618	190600	297204980	2850	2850	2850	2850	0
69	20240618	190500	297204980	2850	2850	2850	2850	0
70	20240618	190400	297204980	2850	2850	2850	2850	0
71	20240618	190300	297204980	2850	2850	2850	2850	0
72	20240618	190200	297204980	2850	2850	2850	2850	0
73	20240618	190100	297204980	2850	2850	2850	2850	0
74	20240618	190000	297204980	2850	2850	2850	2850	0
75	20240618	185900	297204980	2850	2850	2850	2850	0
76	20240618	185800	297204980	2850	2850	2850	2850	0
77	20240618	185700	297204980	2850	2850	2850	2850	0
78	20240618	185600	297204980	2850	2850	2850	2850	0
79	20240618	185500	297204980	2850	2850	2850	2850	0
80	20240618	185400	297204980	2850	2850	2850	2850	0
81	20240618	185300	297204980	2850	2850	2850	2850	0
82	20240618	185200	297204980	2850	2850	2850	2850	0
83	20240618	185100	297204980	2850	2850	2850	2850	0
84	20240618	185000	297204980	2850	2850	2850	2850	0
85	20240618	184900	297204980	2850	2850	2850	2850	0
86	20240618	184800	297204980	2850	2850	2850	2850	0
87	20240618	184700	297204980	2850	2850	2850	2850	0
88	20240618	184600	297204980	2850	2850	2850	2850	0
89	20240618	184500	297204980	2850	2850	2850	2850	0
90	20240618	184400	297204980	2850	2850	2850	2850	0
91	20240618	184300	297204980	2850	2850	2850	2850	0
92	20240618	184200	297204980	2850	2850	2850	2850	600
93	20240618	184100	297204980	2850	2850	2850	2850	0
94	20240618	184000	297204980	2850	2850	2850	2850	0
95	20240618	183900	297204980	2850	2850	2850	2850	0
96	20240618	183800	297204980	2850	2850	2850	2850	0
97	20240618	183700	297204980	2850	2850	2850	2850	0
98	20240618	183600	297204980	2850	2850	2850	2850	0
99	20240618	183500	297204980	2850	2850	2850	2850	0
100	20240618	183400	297204980	2850	2850	2850	2850	0
101	20240618	183300	297204980	2850	2850	2850	2850	0
102	20240618	183200	297204980	2850	2850	2850	2850	0
103	20240618	183100	297204980	2850	2850	2850	2850	0
104	20240618	183000	297204980	2850	2850	2850	2850	0
105	20240618	182900	297204980	2850	2850	2850	2850	0
106	20240618	182800	297204980	2850	2850	2850	2850	0
107	20240618	182700	297204980	2850	2850	2850	2850	0
108	20240618	182600	297204980	2850	2850	2850	2850	0
109	20240618	182500	297204980	2850	2850	2850	2850	0
110	20240618	182400	297204980	2850	2850	2850	2850	0
111	20240618	182300	297204980	2850	2850	2850	2850	0
112	20240618	182200	297204980	2850	2850	2850	2850	0
113	20240618	182100	297204980	2850	2850	2850	2850	0
114	20240618	182000	297204980	2850	2850	2850	2850	0
115	20240618	181900	297204980	2850	2850	2850	2850	0
116	20240618	181800	297204980	2850	2850	2850	2850	0
117	20240618	181700	297204980	2850	2850	2850	2850	0
118	20240618	181600	297204980	2850	2850	2850	2850	0
119	20240618	181500	297204980	2850	2850	2850	2850	0
120	20240618	181400	297204980	2850	2850	2850	2850	0
121	20240618	181300	297204980	2850	2850	2850	2850	0
122	20240618	181200	297204980	2850	2850	2850	2850	600
123	20240618	181100	297204980	2850	2850	2850	2850	0
124	20240618	181000	297204980	2850	2850	2850	2850	0
125	20240618	180900	297204980	2850	2850	2850	2850	0
126	20240618	180800	297204980	2850	2850	2850	2850	0
127	20240618	180700	297204980	2850	2850	2850	2850	0
128	20240618	180600	297204980	2850	2850	2850	2850	0
129	20240618	180500	297204980	2850	2850	2850	2850	0
130	20240618	180400	297204980	2850	2850	2850	2850	0
131	20240618	180300	297204980	2850	2850	2850	2850	0
132	20240618	180200	297204980	2850	2850	2850	2850	0
133	20240618	180100	297204980	2850	2850	2850	2850	0
134	20240618	180000	297204980	2850	2850	2850	2850	0
135	20240618	175900	297204980	2850	2850	2850	2850	0
136	20240618	175800	297204980	2850	2850	2850	2850	0
137	20240618	175700	297204980	2850	2850	2850	2850	0
138	20240618	175600	297204980	2850	2850	2850	2850	0
139	20240618	175500	297204980	2850	2850	2850	2850	0
140	20240618	175400	297204980	2850	2850	2850	2850	0
141	20240618	175300	297204980	2850	2850	2850	2850	0
142	20240618	175200	297204980	2850	2850	2850	2850	0
143	20240618	175100	297204980	2850	2850	2850	2850	0
144	20240618	175000	297204980	2850	2850	2850	2850	0
145	20240618	174900	297204980	2850	2850	2850	2850	0
146	20240618	174800	297204980	2850	2850	2850	2850	0
147	20240618	174700	297204980	2850	2850	2850	2850	0
148	20240618	174600	297204980	2850	2850	2850	2850	0
149	20240618	174500	297204980	2850	2850	2850	2850	0
150	20240618	174400	297204980	2850	2850	2850	2850	0
151	20240618	174300	297204980	2850	2850	2850	2850	0
152	20240618	174200	297204980	2850	2850	2850	2850	600
153	20240618	174100	297204980	2850	2850	2850	2850	0
154	20240618	174000	297204980	2850	2850	2850	2850	0
155	20240618	173900	297204980	2850	2850	2850	2850	0
156	20240618	173800	297204980	2850	2850	2850	2850	0
157	20240618	173700	297204980	2850	2850	2850	2850	0
158	20240618	173600	297204980	2850	2850	2850	2850	0
159	20240618	173500	297204980	2850	2850	2850	2850	0
160	20240618	173400	297204980	2850	2850	2850	2850	0
161	20240618	173300	297204980	2850	2850	2850	2850	0
162	20240618	173200	297204980	2850	2850	2850	2850	0
163	20240618	173100	297204980	2850	2850	2850	2850	0
164	20240618	173000	297204980	2850	2850	2850	2850	0
165	20240618	172900	297204980	2850	2850	2850	2850	0
166	20240618	172800	297204980	2850	2850	2850	2850	0
167	20240618	172700	297204980	2850	2850	2850	2850	0
168	20240618	172600	297204980	2850	2850	2850	2850	0
169	20240618	172500	297204980	2850	2850	2850	2850	0
170	20240618	172400	297204980	2850	2850	2850	2850	0
171	20240618	172300	297204980	2850	2850	2850	2850	0
172	20240618	172200	297204980	2850	2850	2850	2850	0
173	20240618	172100	297204980	2850	2850	2850	2850	0
174	20240618	172000	297204980	2850	2850	2850	2850	0
175	20240618	171900	297204980	2850	2850	2850	2850	0
176	20240618	171800	297204980	2850	2850	2850	2850	0
177	20240618	171700	297204980	2850	2850	2850	2850	0
178	20240618	171600	297204980	2850	2850	2850	2850	0
179	20240618	171500	297204980	2850	2850	2850	2850	0
180	20240618	171400	297204980	2850	2850	2850	2850	0
181	20240618	171300	297204980	2850	2850	2850	2850	0
182	20240618	171200	297204980	2850	2850	2850	2850	600
183	20240618	171100	297204980	2850	2850	2850	2850	0
184	20240618	171000	297204980	2850	2850	2850	2850	0
185	20240618	170900	297204980	2850	2850	2850	2850	0
186	20240618	170800	297204980	2850	2850	2850	2850	0
187	20240618	170700	297204980	2850	2850	2850	2850	0
188	20240618	170600	297204980	2850	2850	2850	2850	0
189	20240618	170500	297204980	2850	2850	2850	2850	0
190	20240618	170400	297204980	2850	2850	2850	2850	0
191	20240618	170300	297204980	2850	2850	2850	2850	0
192	20240618	170200	297204980	2850	2850	2850	2850	0
193	20240618	170100	297204980	2850	2850	2850	2850	0
194	20240618	170000	297204980	2850	2850	2850	2850	0
195	20240618	165900	297204980	2850	2850	2850	2850	0
196	20240618	165800	297204980	2850	2850	2850	2850	0
197	20240618	165700	297204980	2850	2850	2850	2850	0
198	20240618	165600	297204980	2850	2850	2850	2850	0
199	20240618	165500	297204980	2850	2850	2850	2850	0
200	20240618	165400	297204980	2850	2850	2850	2850	0
201	20240618	165300	297204980	2850	2850	2850	2850	0
202	20240618	165200	297204980	2850	2850	2850	2850	0
203	20240618	165100	297204980	2850	2850	2850	2850	0
204	20240618	165000	297204980	2850	2850	2850	2850	0
205	20240618	164900	297204980	2850	2850	2850	2850	0
206	20240618	164800	297204980	2850	2850	2850	2850	0
207	20240618	164700	297204980	2850	2850	2850	2850	0
208	20240618	164600	297204980	2850	2850	2850	2850	0
209	20240618	164500	297204980	2850	2850	2850	2850	0
210	20240618	164400	297204980	2850	2850	2850	2850	0
211	20240618	164300	297204980	2850	2850	2850	2850	0
212	20240618	164200	297204980	2850	2850	2850	2850	600
213	20240618	164100	297204980	2850	2850	2850	2850	0
214	20240618	164000	297204980	2850	2850	2850	2850	0
215	20240618	163900	297204980	2850	2850	2850	2850	0
216	20240618	163800	297204980	2850	2850	2850	2850	0
217	20240618	163700	297204980	2850	2850	2850	2850	0
218	20240618	163600	297204980	2850	2850	2850	2850	0
219	20240618	163500	297204980	2850	2850	2850	2850	0
220	20240618	163400	297204980	2850	2850	2850	2850	0
221	20240618	163300	297204980	2850	2850	2850	2850	0
222	20240618	163200	297204980	2850	2850	2850	2850	0
223	20240618	163100	297204980	2850	2850	2850	2850	0
224	20240618	163000	297204980	2850	2850	2850	2850	0
225	20240618	162900	297204980	2850	2850	2850	2850	0
226	20240618	162800	297204980	2850	2850	2850	2850	0
227	20240618	162700	297204980	2850	2850	2850	2850	0
228	20240618	162600	297204980	2850	2850	2850	2850	0
229	20240618	162500	297204980	2850	2850	2850	2850	0
230	20240618	162400	297204980	2850	2850	2850	2850	0
231	20240618	162300	297204980	2850	2850	2850	2850	0
232	20240618	162200	297204980	2850	2850	2850	2850	0
233	20240618	162100	297204980	2850	2850	2850	2850	0
234	20240618	162000	297204980	2850	2850	2850	2850	0
235	20240618	161900	297204980	2850	2850	2850	2850	0
236	20240618	161800	297204980	2850	2850	2850	2850	0
237	20240618	161700	297204980	2850	2850	2850	2850	0
238	20240618	161600	297204980	2850	2850	2850	2850	0
239	20240618	161500	297204980	2850	2850	2850	2850	0
240	20240618	161400	297204980	2850	2850	2850	2850	0
241	20240618	161300	297204980	2850	2850	2850	2850	0
242	20240618	161200	297204980	2850	2850	2850	2850	600
243	20240618	161100	297204980	2850	2850	2850	2850	0
244	20240618	161000	297204980	2850	2850	2850	2850	0
245	20240618	160900	297204980	2850	2850	2850	2850	0
246	20240618	160800	297204980	2850	2850	2850	2850	0
247	20240618	160700	297204980	2850	2850	2850	2850	0
248	20240618	160600	297204980	2850	2850	2850	2850	0
249	20240618	160500	297204980	2850	2850	2850	2850	0
250	20240618	160400	297204980	2850	2850	2850	2850	0
251	20240618	160300	297204980	2850	2850	2850	2850	0
252	20240618	160200	297204980	2850	2850	2850	2850	0
253	20240618	160100	297204980	2850	2850	2850	2850	0
254	20240618	160000	297204980	2850	2850	2850	2850	0
255	20240618	155900	297204980	2850	2850	2850	2850	0
256	20240618	155800	297204980	2850	2850	2850	2850	0
257	20240618	155700	297204980	2850	2850	2850	2850	0
258	20240618	155600	297204980	2850	2850	2850	2850	0
259	20240618	155500	297204980	2850	2850	2850	2850	0
260	20240618	155400	297204980	2850	2850	2850	2850	0
261	20240618	155300	297204980	2850	2850	2850	2850	0
262	20240618	155200	297204980	2850	2850	2850	2850	0
263	20240618	155100	297204980	2850	2850	2850	2850	0
264	20240618	155000	297204980	2850	2850	2850	2850	0
265	20240618	154900	297204980	2850	2850	2850	2850	0
266	20240618	154800	297204980	2850	2850	2850	2850	0
267	20240618	154700	297204980	2850	2850	2850	2850	0
268	20240618	154600	297204980	2850	2850	2850	2850	0
269	20240618	154500	297204980	2850	2850	2850	2850	0
270	20240618	154400	297204980	2850	2850	2850	2850	0
271	20240618	154300	297204980	2850	2850	2850	2850	0
272	20240618	154200	297204980	2850	2850	2850	2850	600
273	20240618	154100	297204980	2850	2850	2850	2850	0
274	20240618	154000	297204980	2850	2850	2850	2850	0
275	20240618	153900	297204980	2850	2850	2850	2850	0
276	20240618	153800	297204980	2850	2850	2850	2850	0
277	20240618	153700	297204980	2850	2850	2850	2850	0
278	20240618	153600	297204980	2850	2850	2850	2850	0
279	20240618	153500	297204980	2850	2850	2850	2850	0
280	20240618	153400	297204980	2850	2850	2850	2850	0
281	20240618	153300	297204980	2850	2850	2850	2850	0
282	20240618	153200	297204980	2850	2850	2850	2850	0
283	20240618	153100	297204980	2850	2850	2850	2850	0
284	20240618	153000	297204980	2850	2850	2850	2850	600
285	20240618	152900	295494980	2850	2850	2850	2850	0
286	20240618	152800	295494980	2850	2850	2850	2850	0
287	20240618	152700	295494980	2850	2850	2850	2850	0
288	20240618	152600	295494980	2850	2850	2850	2850	0
289	20240618	152500	295494980	2850	2850	2850	2850	0
290	20240618	152400	295494980	2850	2850	2850	2850	0
291	20240618	152300	295494980	2850	2850	2850	2850	0
292	20240618	152200	295494980	2850	2850	2850	2850	0
293	20240618	152100	295494980	2850	2850	2850	2850	0
294	20240618	152000	295494980	2850	2850	2850	2850	0
295	20240618	151900	295494980	2850	2850	2855	2850	1278
296	20240618	151800	291852160	2850	2850	2850	2850	131
297	20240618	151700	291478810	2855	2850	2855	2850	220
298	20240618	151600	290851325	2845	2845	2845	2845	0
299	20240618	151500	290851325	2845	2845	2845	2845	150
300	20240618	151400	290424575	2845	2850	2850	2845	2301
301	20240618	151300	283866730	2850	2850	2850	2850	108
302	20240618	151200	283558930	2860	2860	2860	2860	62
303	20240618	151100	283381610	2860	2860	2860	2860	0
304	20240618	151000	283381610	2860	2850	2860	2850	480
305	20240618	150900	282013600	2860	2860	2860	2860	0
306	20240618	150800	282013600	2860	2855	2860	2855	5
307	20240618	150700	281999320	2860	2860	2860	2860	65
308	20240618	150600	281813420	2865	2865	2865	2865	109
309	20240618	150500	281501135	2865	2865	2865	2850	652
310	20240618	150400	279635405	2850	2850	2850	2850	1
311	20240618	150300	279632555	2840	2840	2840	2840	0
312	20240618	150200	279632555	2840	2840	2840	2840	609
313	20240618	150100	277902995	2840	2860	2860	2840	1039
314	20240618	150000	274947090	2865	2865	2865	2865	20
315	20240618	145900	274889790	2865	2865	2865	2865	0
316	20240618	145800	274889790	2865	2865	2865	2865	130
317	20240618	145700	274517340	2845	2845	2845	2845	0
318	20240618	145600	274517340	2845	2845	2845	2845	1054
319	20240618	145500	271518710	2845	2860	2860	2845	1766
320	20240618	145400	266476290	2850	2850	2850	2850	35
321	20240618	145300	266376540	2850	2850	2850	2850	920
322	20240618	145200	263754540	2850	2850	2850	2850	111
323	20240618	145100	263438190	2850	2865	2865	2850	112
324	20240618	145000	263118975	2845	2845	2845	2845	0
325	20240618	144900	263118975	2845	2850	2850	2845	840
326	20240618	144800	260728345	2845	2845	2845	2845	0
327	20240618	144700	260728345	2845	2865	2865	2845	176
328	20240618	144600	260227335	2850	2850	2850	2850	400
329	20240618	144500	259087335	2850	2850	2850	2850	2
330	20240618	144400	259081635	2850	2850	2850	2850	0
331	20240618	144300	259081635	2850	2850	2850	2850	0
332	20240618	144200	259081635	2850	2850	2850	2850	0
333	20240618	144100	259081635	2850	2860	2860	2850	621
334	20240618	144000	257307825	2860	2860	2860	2860	0
335	20240618	143900	257307825	2860	2860	2860	2860	0
336	20240618	143800	257307825	2860	2860	2860	2860	1
337	20240618	143700	257304965	2855	2855	2855	2855	65
338	20240618	143600	257119390	2860	2860	2860	2860	0
339	20240618	143500	257119390	2860	2860	2860	2860	100
340	20240618	143400	256833390	2860	2855	2860	2855	39
341	20240618	143300	256722040	2855	2855	2855	2855	0
342	20240618	143200	256722040	2855	2855	2855	2855	0
343	20240618	143100	256722040	2855	2855	2855	2855	0
344	20240618	143000	256722040	2855	2850	2855	2845	1352
345	20240618	142900	252868620	2845	2845	2845	2845	0
346	20240618	142800	252868620	2845	2845	2845	2845	0
347	20240618	142700	252868620	2845	2845	2845	2845	500
348	20240618	142600	251446120	2850	2850	2850	2850	0
349	20240618	142500	251446120	2850	2850	2850	2850	0
350	20240618	142400	251446120	2850	2850	2850	2850	0
351	20240618	142300	251446120	2850	2850	2850	2850	0
352	20240618	142200	251446120	2850	2850	2850	2850	30
353	20240618	142100	251360620	2850	2850	2850	2850	0
354	20240618	142000	251360620	2850	2850	2850	2850	100
355	20240618	141900	251075620	2850	2850	2850	2850	5
356	20240618	141800	251061370	2845	2845	2845	2845	0
357	20240618	141700	251061370	2845	2845	2845	2845	0
358	20240618	141600	251061370	2845	2845	2845	2845	0
359	20240618	141500	251061370	2845	2845	2845	2845	0
360	20240618	141400	251061370	2845	2845	2845	2845	2
361	20240618	141300	251055680	2850	2850	2850	2850	17
362	20240618	141200	251007230	2855	2855	2855	2855	0
363	20240618	141100	251007230	2855	2850	2855	2850	250
364	20240618	141000	250294230	2855	2855	2865	2855	65
365	20240618	140900	250108645	2865	2865	2865	2865	0
366	20240618	140800	250108645	2865	2865	2865	2865	0
367	20240618	140700	250108645	2865	2865	2865	2865	0
368	20240618	140600	250108645	2865	2865	2865	2865	0
369	20240618	140500	250108645	2865	2865	2865	2865	0
370	20240618	140400	250108645	2865	2860	2865	2860	40
371	20240618	140300	249994240	2860	2860	2860	2860	100
372	20240618	140200	249708240	2860	2860	2860	2860	0
373	20240618	140100	249708240	2860	2860	2860	2860	0
374	20240618	140000	249708240	2860	2860	2860	2860	0
375	20240618	135900	249708240	2860	2860	2860	2860	0
376	20240618	135800	249708240	2860	2860	2860	2860	10
377	20240618	135700	249679640	2860	2860	2860	2860	0
378	20240618	135600	249679640	2860	2860	2860	2860	100
379	20240618	135500	249393640	2860	2860	2860	2860	0
380	20240618	135400	249393640	2860	2860	2860	2860	0
381	20240618	135300	249393640	2860	2860	2860	2860	0
382	20240618	135200	249393640	2860	2860	2860	2860	1
383	20240618	135100	249390780	2845	2850	2850	2845	73
384	20240618	135000	249183030	2855	2855	2855	2855	0
385	20240618	134900	249183030	2855	2855	2855	2855	0
386	20240618	134800	249183030	2855	2855	2855	2855	10
387	20240618	134700	249154480	2855	2855	2855	2855	11
388	20240618	134600	249123075	2860	2860	2860	2860	0
389	20240618	134500	249123075	2860	2860	2860	2860	0
390	20240618	134400	249123075	2860	2860	2860	2860	0
391	20240618	134300	249123075	2860	2860	2860	2860	0
392	20240618	134200	249123075	2860	2860	2860	2860	51
393	20240618	134100	248977215	2855	2855	2855	2855	0
394	20240618	134000	248977215	2855	2855	2855	2855	0
395	20240618	133900	248977215	2855	2855	2855	2855	0
396	20240618	133800	248977215	2855	2855	2855	2855	18
397	20240618	133700	248925825	2855	2850	2855	2850	76
398	20240618	133600	248709215	2845	2845	2845	2845	0
399	20240618	133500	248709215	2845	2845	2845	2845	0
400	20240618	133400	248709215	2845	2845	2845	2845	136
401	20240618	133300	248322295	2840	2840	2840	2835	401
402	20240618	133200	247183955	2845	2845	2845	2845	6
403	20240618	133100	247166885	2845	2845	2845	2845	301
404	20240618	133000	246310540	2840	2840	2840	2840	261
405	20240618	132900	245569300	2845	2850	2850	2845	271
406	20240618	132800	244798280	2850	2850	2850	2850	625
407	20240618	132700	243017030	2860	2860	2860	2860	0
408	20240618	132600	243017030	2860	2860	2860	2860	0
409	20240618	132500	243017030	2860	2860	2860	2860	0
410	20240618	132400	243017030	2860	2860	2860	2860	1
411	20240618	132300	243014170	2855	2855	2855	2855	0
412	20240618	132200	243014170	2855	2855	2855	2855	4
413	20240618	132100	243002750	2860	2855	2860	2850	11
414	20240618	132000	242971375	2860	2860	2860	2860	0
415	20240618	131900	242971375	2860	2860	2860	2860	0
416	20240618	131800	242971375	2860	2860	2860	2860	0
417	20240618	131700	242971375	2860	2860	2860	2860	0
418	20240618	131600	242971375	2860	2860	2860	2860	0
419	20240618	131500	242971375	2860	2860	2860	2860	0
420	20240618	131400	242971375	2860	2860	2860	2860	10
421	20240618	131300	242942775	2860	2850	2860	2850	3
422	20240618	131200	242934205	2850	2850	2850	2850	50
423	20240618	131100	242791705	2860	2860	2860	2860	1
424	20240618	131000	242788845	2860	2860	2860	2860	0
425	20240618	130900	242788845	2860	2855	2860	2855	15
426	20240618	130800	242745960	2860	2850	2860	2850	830
427	20240618	130700	240373160	2845	2845	2845	2845	0
428	20240618	130600	240373160	2845	2845	2845	2845	3131
429	20240618	130500	231465465	2845	2845	2845	2845	12
430	20240618	130400	231431325	2840	2840	2840	2840	0
431	20240618	130300	231431325	2840	2840	2840	2840	5
432	20240618	130200	231417125	2835	2835	2835	2835	0
433	20240618	130100	231417125	2835	2845	2845	2835	160
434	20240618	130000	230963425	2845	2845	2845	2845	28
435	20240618	125900	230883765	2845	2840	2845	2820	9979
436	20240618	125800	202619820	2840	2850	2850	2840	2498
437	20240618	125700	195514105	2850	2850	2850	2850	0
438	20240618	125600	195514105	2850	2855	2860	2850	2664
439	20240618	125500	187916960	2860	2860	2860	2860	5
440	20240618	125400	187902660	2860	2860	2860	2860	0
441	20240618	125300	187902660	2860	2860	2860	2860	0
442	20240618	125200	187902660	2860	2860	2860	2860	0
443	20240618	125100	187902660	2860	2860	2860	2860	1
444	20240618	125000	187899800	2860	2860	2860	2860	508
445	20240618	124900	186446920	2860	2860	2860	2860	0
446	20240618	124800	186446920	2860	2860	2860	2860	50
447	20240618	124700	186303920	2870	2860	2870	2860	11
448	20240618	124600	186272360	2860	2860	2860	2860	2
449	20240618	124500	186266640	2870	2870	2870	2870	101
450	20240618	124400	185976770	2875	2875	2875	2875	4
451	20240618	124300	185965270	2875	2875	2875	2875	50
452	20240618	124200	185821520	2875	2875	2875	2875	0
453	20240618	124100	185821520	2875	2875	2875	2875	120
454	20240618	124000	185476520	2875	2870	2875	2870	23
455	20240618	123900	185410500	2870	2870	2870	2870	39
456	20240618	123800	185298570	2875	2865	2875	2860	264
457	20240618	123700	184542665	2870	2870	2870	2870	15
458	20240618	123600	184499615	2865	2865	2865	2865	0
459	20240618	123500	184499615	2865	2865	2865	2865	0
460	20240618	123400	184499615	2865	2865	2865	2865	330
461	20240618	123300	183554165	2865	2865	2865	2865	1
462	20240618	123200	183551300	2870	2870	2870	2870	202
463	20240618	123100	182971560	2870	2870	2870	2870	0
464	20240618	123000	182971560	2870	2870	2870	2870	0
465	20240618	122900	182971560	2870	2870	2870	2870	229
466	20240618	122800	182314330	2870	2865	2870	2865	2
467	20240618	122700	182308595	2855	2855	2855	2855	0
468	20240618	122600	182308595	2855	2855	2855	2855	733
469	20240618	122500	180215880	2855	2855	2855	2855	100
470	20240618	122400	179930380	2855	2855	2855	2855	0
471	20240618	122300	179930380	2855	2855	2855	2855	0
472	20240618	122200	179930380	2855	2855	2855	2855	0
473	20240618	122100	179930380	2855	2860	2860	2855	326
474	20240618	122000	178998530	2870	2870	2870	2870	0
475	20240618	121900	178998530	2870	2870	2870	2870	0
476	20240618	121800	178998530	2870	2870	2870	2870	20
477	20240618	121700	178941130	2870	2865	2870	2865	22
478	20240618	121600	178878090	2870	2870	2870	2870	0
479	20240618	121500	178878090	2870	2870	2870	2870	0
480	20240618	121400	178878090	2870	2870	2870	2870	10
481	20240618	121300	178849390	2870	2870	2870	2870	1035
482	20240618	121200	175878940	2885	2890	2890	2885	6
483	20240618	121100	175861610	2890	2890	2890	2890	2
484	20240618	121000	175855830	2895	2895	2895	2895	0
485	20240618	120900	175855830	2895	2895	2895	2895	20
486	20240618	120800	175797930	2895	2895	2895	2895	0
487	20240618	120700	175797930	2895	2895	2895	2895	0
488	20240618	120600	175797930	2895	2895	2895	2895	0
489	20240618	120500	175797930	2895	2895	2895	2895	2
490	20240618	120400	175792140	2895	2895	2895	2895	0
491	20240618	120300	175792140	2895	2895	2895	2895	3
492	20240618	120200	175783455	2880	2880	2880	2880	51
493	20240618	120100	175636575	2880	2880	2880	2880	53
494	20240618	120000	175483935	2880	2880	2880	2880	0
495	20240618	115900	175483935	2880	2880	2880	2880	0
496	20240618	115800	175483935	2880	2880	2880	2880	0
497	20240618	115700	175483935	2880	2880	2880	2880	1
498	20240618	115600	175481055	2885	2885	2885	2885	100
499	20240618	115500	175192555	2885	2885	2885	2885	1
500	20240618	115400	175189670	2870	2870	2870	2870	100
501	20240618	115300	174902670	2870	2870	2870	2870	0
502	20240618	115200	174902670	2870	2870	2870	2870	5
503	20240618	115100	174888320	2870	2870	2870	2870	31
504	20240618	115000	174799350	2870	2870	2870	2870	16
505	20240618	114900	174753430	2860	2860	2860	2860	0
506	20240618	114800	174753430	2860	2860	2860	2860	40
507	20240618	114700	174639030	2870	2870	2870	2870	17
508	20240618	114600	174590240	2870	2865	2870	2865	48
509	20240618	114500	174452700	2865	2865	2865	2860	315
510	20240618	114400	173550725	2865	2870	2870	2865	171
511	20240618	114300	173060800	2870	2870	2870	2870	7
512	20240618	114200	173040710	2870	2870	2870	2870	0
513	20240618	114100	173040710	2870	2870	2870	2870	0
514	20240618	114000	173040710	2870	2870	2870	2870	4
515	20240618	113900	173029230	2870	2870	2870	2870	13
516	20240618	113800	172991920	2870	2870	2870	2870	0
517	20240618	113700	172991920	2870	2870	2870	2870	1
518	20240618	113600	172989050	2870	2870	2870	2870	0
519	20240618	113500	172989050	2870	2860	2870	2855	201
520	20240618	113400	172414995	2860	2860	2860	2860	218
521	20240618	113300	171791515	2860	2860	2860	2860	0
522	20240618	113200	171791515	2860	2870	2870	2860	511
523	20240618	113100	170329960	2855	2855	2855	2855	0
524	20240618	113000	170329960	2855	2865	2865	2850	3905
525	20240618	112900	159171950	2885	2870	2885	2865	208
526	20240618	112800	158575695	2870	2870	2870	2870	0
527	20240618	112700	158575695	2870	2870	2870	2870	40
528	20240618	112600	158460895	2870	2870	2870	2870	0
529	20240618	112500	158460895	2870	2890	2890	2865	6559
530	20240618	112400	139613380	2885	2890	2890	2885	707
531	20240618	112300	137571085	2890	2890	2890	2890	10
532	20240618	112200	137542185	2895	2895	2895	2895	897
533	20240618	112100	134945370	2910	2910	2910	2910	0
534	20240618	112000	134945370	2910	2910	2910	2910	0
535	20240618	111900	134945370	2910	2910	2910	2910	1
536	20240618	111800	134942460	2910	2910	2910	2910	4
537	20240618	111700	134930820	2910	2910	2910	2910	0
538	20240618	111600	134930820	2910	2910	2910	2910	4
539	20240618	111500	134919180	2910	2910	2910	2910	0
540	20240618	111400	134919180	2910	2910	2910	2910	1
541	20240618	111300	134916270	2895	2895	2895	2895	0
542	20240618	111200	134916270	2895	2895	2895	2895	0
543	20240618	111100	134916270	2895	2895	2895	2895	0
544	20240618	111000	134916270	2895	2895	2895	2895	0
545	20240618	110900	134916270	2895	2895	2895	2895	797
546	20240618	110800	132608955	2895	2895	2895	2895	0
547	20240618	110700	132608955	2895	2895	2895	2895	0
548	20240618	110600	132608955	2895	2895	2895	2895	287
549	20240618	110500	131778090	2895	2895	2895	2895	200
550	20240618	110400	131199090	2895	2895	2895	2895	0
551	20240618	110300	131199090	2895	2895	2895	2895	0
552	20240618	110200	131199090	2895	2895	2895	2895	0
553	20240618	110100	131199090	2895	2895	2895	2895	0
554	20240618	110000	131199090	2895	2895	2895	2895	0
555	20240618	105900	131199090	2895	2895	2895	2895	153
556	20240618	105800	130756155	2915	2915	2915	2915	0
557	20240618	105700	130756155	2915	2915	2915	2915	252
558	20240618	105600	130021575	2915	2915	2915	2915	0
559	20240618	105500	130021575	2915	2915	2915	2915	0
560	20240618	105400	130021575	2915	2915	2915	2915	0
561	20240618	105300	130021575	2915	2915	2915	2915	0
562	20240618	105200	130021575	2915	2895	2915	2895	118
563	20240618	105100	129679945	2895	2895	2895	2895	0
564	20240618	105000	129679945	2895	2895	2895	2895	0
565	20240618	104900	129679945	2895	2895	2895	2895	50
566	20240618	104800	129535195	2920	2920	2920	2920	50
567	20240618	104700	129389195	2920	2920	2920	2920	1
568	20240618	104600	129386275	2915	2915	2915	2915	51
569	20240618	104500	129237610	2915	2910	2915	2910	1800
570	20240618	104400	123990660	2915	2915	2915	2915	0
571	20240618	104300	123990660	2915	2915	2915	2915	0
572	20240618	104200	123990660	2915	2915	2915	2915	0
573	20240618	104100	123990660	2915	2915	2915	2915	0
574	20240618	104000	123990660	2915	2915	2915	2915	0
575	20240618	103900	123990660	2915	2915	2915	2915	1
576	20240618	103800	123987745	2885	2885	2885	2885	0
577	20240618	103700	123987745	2885	2885	2885	2885	0
578	20240618	103600	123987745	2885	2910	2910	2885	614
579	20240618	103500	122213775	2930	2930	2930	2930	0
580	20240618	103400	122213775	2930	2930	2930	2930	0
581	20240618	103300	122213775	2930	2930	2930	2930	90
582	20240618	103200	121950075	2910	2910	2910	2910	5
583	20240618	103100	121935525	2910	2910	2910	2910	50
584	20240618	103000	121790025	2910	2910	2910	2910	0
585	20240618	102900	121790025	2910	2910	2910	2910	0
586	20240618	102800	121790025	2910	2910	2910	2910	2100
587	20240618	102700	115679025	2910	2910	2910	2910	7812
588	20240618	102600	92946105	2905	2905	2905	2905	0
589	20240618	102500	92946105	2905	2910	2910	2905	3924
590	20240618	102400	81546845	2910	2910	2910	2910	103
591	20240618	102300	81247115	2910	2910	2910	2910	0
592	20240618	102200	81247115	2910	2910	2910	2910	0
593	20240618	102100	81247115	2910	2905	2910	2905	3284
594	20240618	102000	71696095	2905	2900	2905	2900	3000
595	20240618	101900	62994160	2900	2900	2900	2900	10
596	20240618	101800	62965160	2900	2900	2900	2900	0
597	20240618	101700	62965160	2900	2900	2900	2900	1
598	20240618	101600	62962260	2900	2900	2900	2900	3441
599	20240618	101500	52983360	2905	2905	2905	2905	0
600	20240618	101400	52983360	2905	2905	2905	2905	1000
601	20240618	101300	50078360	2905	2905	2905	2905	0
602	20240618	101200	50078360	2905	2905	2905	2905	1418
603	20240618	101100	45959070	2905	2905	2905	2905	582
604	20240618	101000	44268360	2910	2910	2910	2900	172
605	20240618	100900	43769440	2910	2910	2910	2910	30
606	20240618	100800	43682140	2910	2910	2910	2910	6
607	20240618	100700	43664680	2905	2905	2905	2905	756
608	20240618	100600	41468500	2905	2905	2905	2905	2
609	20240618	100500	41462690	2905	2905	2905	2905	21
610	20240618	100400	41401685	2905	2905	2905	2905	221
611	20240618	100300	40759680	2905	2905	2905	2905	0
612	20240618	100200	40759680	2905	2905	2905	2905	346
613	20240618	100100	39754550	2910	2910	2910	2910	2
614	20240618	100000	39748730	2910	2905	2910	2905	2
615	20240618	095900	39742915	2905	2900	2905	2900	1000
616	20240618	095800	36842270	2905	2885	2905	2885	2
617	20240618	095700	36836480	2905	2910	2910	2905	2
618	20240618	095600	36830665	2900	2910	2910	2900	610
619	20240618	095500	35061655	2910	2910	2910	2910	23
620	20240618	095400	34994725	2910	2900	2910	2900	641
621	20240618	095300	33135815	2885	2885	2885	2885	47
622	20240618	095200	33000220	2900	2885	2900	2885	201
623	20240618	095100	32420320	2890	2890	2905	2890	212
624	20240618	095000	31807595	2910	2910	2910	2910	0
625	20240618	094900	31807595	2910	2905	2910	2905	3407
626	20240618	094800	21893815	2890	2900	2900	2890	356
627	20240618	094700	20861935	2920	2920	2920	2920	1
628	20240618	094600	20859015	2905	2905	2905	2905	0
629	20240618	094500	20859015	2905	2905	2905	2905	55
630	20240618	094400	20699240	2925	2925	2925	2925	0
631	20240618	094300	20699240	2925	2925	2925	2925	5
632	20240618	094200	20684615	2925	2925	2925	2900	846
633	20240618	094100	18231065	2900	2900	2900	2900	200
634	20240618	094000	17651065	2900	2900	2900	2900	0
635	20240618	093900	17651065	2900	2905	2905	2900	169
636	20240618	093800	17160805	2900	2900	2900	2900	0
637	20240618	093700	17160805	2900	2900	2900	2900	70
638	20240618	093600	16957805	2900	2900	2900	2900	0
639	20240618	093500	16957805	2900	2900	2900	2900	0
640	20240618	093400	16957805	2900	2905	2905	2900	100
641	20240618	093300	16667585	2930	2930	2930	2930	40
642	20240618	093200	16550385	2930	2930	2930	2930	0
643	20240618	093100	16550385	2930	2930	2930	2930	50
644	20240618	093000	16403885	2930	2930	2930	2905	127
645	20240618	092900	16031805	2930	2930	2930	2930	1
646	20240618	092800	16028875	2930	2930	2930	2930	0
647	20240618	092700	16028875	2930	2930	2930	2930	0
648	20240618	092600	16028875	2930	2930	2930	2930	7
649	20240618	092500	16008365	2930	2930	2930	2930	200
650	20240618	092400	15422365	2935	2935	2935	2935	1
651	20240618	092300	15419430	2900	2900	2900	2900	0
652	20240618	092200	15419430	2900	2900	2900	2900	0
653	20240618	092100	15419430	2900	2900	2900	2900	0
654	20240618	092000	15419430	2900	2900	2900	2900	0
655	20240618	091900	15419430	2900	2915	2915	2900	3000
656	20240618	091800	6693255	2935	2935	2935	2935	1000
657	20240618	091700	3758255	2930	2930	2930	2930	0
658	20240618	091600	3758255	2930	2930	2930	2930	0
659	20240618	091500	3758255	2930	2930	2930	2930	198
660	20240618	091400	3178115	2930	2930	2930	2930	0
661	20240618	091300	3178115	2930	2915	2930	2915	48
662	20240618	091200	3038000	2930	2930	2930	2930	50
663	20240618	091100	2891500	2930	2930	2930	2930	0
664	20240618	091000	2891500	2930	2930	2930	2930	334
665	20240618	090900	1912880	2910	2915	2915	2910	60
666	20240618	090800	1738230	2910	2910	2910	2910	0
667	20240618	090700	1738230	2910	2910	2910	2910	1
668	20240618	090600	1735320	2910	2910	2910	2910	0
669	20240618	090500	1735320	2910	2910	2910	2910	4
670	20240618	090400	1723680	2900	2900	2900	2900	0
671	20240618	090300	1723680	2900	2900	2900	2900	0
672	20240618	090200	1723680	2900	2900	2900	2900	0
673	20240618	090100	1723680	2900	2900	2900	2900	0
674	20240618	090000	1723680	2900	2875	2910	2875	599