KissMeData/021080/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190500	713595170	2860	2860	2860	2860	3567
3	20240617	190400	713595170	2860	2860	2860	2860	0
4	20240617	190300	713595170	2860	2860	2860	2860	0
5	20240617	190200	713595170	2860	2860	2860	2860	0
6	20240617	190100	713595170	2860	2860	2860	2860	0
7	20240617	190000	713595170	2860	2860	2860	2860	0
8	20240617	185900	713595170	2860	2860	2860	2860	0
9	20240617	185800	713595170	2860	2860	2860	2860	0
10	20240617	185700	713595170	2860	2860	2860	2860	0
11	20240617	185600	713595170	2860	2860	2860	2860	0
12	20240617	185500	713595170	2860	2860	2860	2860	0
13	20240617	185400	713595170	2860	2860	2860	2860	0
14	20240617	185300	713595170	2860	2860	2860	2860	0
15	20240617	185200	713595170	2860	2860	2860	2860	0
16	20240617	185100	713595170	2860	2860	2860	2860	0
17	20240617	185000	713595170	2860	2860	2860	2860	0
18	20240617	184900	713595170	2860	2860	2860	2860	0
19	20240617	184800	713595170	2860	2860	2860	2860	0
20	20240617	184700	713595170	2860	2860	2860	2860	0
21	20240617	184600	713595170	2860	2860	2860	2860	0
22	20240617	184500	713595170	2860	2860	2860	2860	0
23	20240617	184400	713595170	2860	2860	2860	2860	0
24	20240617	184300	713595170	2860	2860	2860	2860	0
25	20240617	184200	713595170	2860	2860	2860	2860	0
26	20240617	184100	713595170	2860	2860	2860	2860	0
27	20240617	184000	713595170	2860	2860	2860	2860	0
28	20240617	183900	713595170	2860	2860	2860	2860	0
29	20240617	183800	713595170	2860	2860	2860	2860	0
30	20240617	183700	713595170	2860	2860	2860	2860	0
31	20240617	183600	713595170	2860	2860	2860	2860	0
32	20240617	183500	713595170	2860	2860	2860	2860	3567
33	20240617	183400	713595170	2860	2860	2860	2860	0
34	20240617	183300	713595170	2860	2860	2860	2860	0
35	20240617	183200	713595170	2860	2860	2860	2860	0
36	20240617	183100	713595170	2860	2860	2860	2860	0
37	20240617	183000	713595170	2860	2860	2860	2860	0
38	20240617	182900	713595170	2860	2860	2860	2860	0
39	20240617	182800	713595170	2860	2860	2860	2860	0
40	20240617	182700	713595170	2860	2860	2860	2860	0
41	20240617	182600	713595170	2860	2860	2860	2860	0
42	20240617	182500	713595170	2860	2860	2860	2860	0
43	20240617	182400	713595170	2860	2860	2860	2860	0
44	20240617	182300	713595170	2860	2860	2860	2860	0
45	20240617	182200	713595170	2860	2860	2860	2860	0
46	20240617	182100	713595170	2860	2860	2860	2860	0
47	20240617	182000	713595170	2860	2860	2860	2860	0
48	20240617	181900	713595170	2860	2860	2860	2860	0
49	20240617	181800	713595170	2860	2860	2860	2860	0
50	20240617	181700	713595170	2860	2860	2860	2860	0
51	20240617	181600	713595170	2860	2860	2860	2860	0
52	20240617	181500	713595170	2860	2860	2860	2860	0
53	20240617	181400	713595170	2860	2860	2860	2860	0
54	20240617	181300	713595170	2860	2860	2860	2860	0
55	20240617	181200	713595170	2860	2860	2860	2860	0
56	20240617	181100	713595170	2860	2860	2860	2860	0
57	20240617	181000	713595170	2860	2860	2860	2860	0
58	20240617	180900	713595170	2860	2860	2860	2860	0
59	20240617	180800	713595170	2860	2860	2860	2860	0
60	20240617	180700	713595170	2860	2860	2860	2860	0
61	20240617	180600	713595170	2860	2860	2860	2860	0
62	20240617	180500	713595170	2860	2860	2860	2860	3567
63	20240617	180400	713595170	2860	2860	2860	2860	0
64	20240617	180300	713595170	2860	2860	2860	2860	0
65	20240617	180200	713595170	2860	2860	2860	2860	0
66	20240617	180100	713595170	2860	2860	2860	2860	0
67	20240617	180000	713595170	2860	2860	2860	2860	0
68	20240617	175900	713595170	2860	2860	2860	2860	0
69	20240617	175800	713595170	2860	2860	2860	2860	0
70	20240617	175700	713595170	2860	2860	2860	2860	0
71	20240617	175600	713595170	2860	2860	2860	2860	0
72	20240617	175500	713595170	2860	2860	2860	2860	0
73	20240617	175400	713595170	2860	2860	2860	2860	0
74	20240617	175300	713595170	2860	2860	2860	2860	0
75	20240617	175200	713595170	2860	2860	2860	2860	0
76	20240617	175100	713595170	2860	2860	2860	2860	0
77	20240617	175000	713595170	2860	2860	2860	2860	0
78	20240617	174900	713595170	2860	2860	2860	2860	0
79	20240617	174800	713595170	2860	2860	2860	2860	0
80	20240617	174700	713595170	2860	2860	2860	2860	0
81	20240617	174600	713595170	2860	2860	2860	2860	0
82	20240617	174500	713595170	2860	2860	2860	2860	0
83	20240617	174400	713595170	2860	2860	2860	2860	0
84	20240617	174300	713595170	2860	2860	2860	2860	0
85	20240617	174200	713595170	2860	2860	2860	2860	0
86	20240617	174100	713595170	2860	2860	2860	2860	0
87	20240617	174000	713595170	2860	2860	2860	2860	0
88	20240617	173900	713595170	2860	2860	2860	2860	0
89	20240617	173800	713595170	2860	2860	2860	2860	0
90	20240617	173700	713595170	2860	2860	2860	2860	0
91	20240617	173600	713595170	2860	2860	2860	2860	0
92	20240617	173500	713595170	2860	2860	2860	2860	3567
93	20240617	173400	713595170	2860	2860	2860	2860	0
94	20240617	173300	713595170	2860	2860	2860	2860	0
95	20240617	173200	713595170	2860	2860	2860	2860	0
96	20240617	173100	713595170	2860	2860	2860	2860	0
97	20240617	173000	713595170	2860	2860	2860	2860	0
98	20240617	172900	713595170	2860	2860	2860	2860	0
99	20240617	172800	713595170	2860	2860	2860	2860	0
100	20240617	172700	713595170	2860	2860	2860	2860	0
101	20240617	172600	713595170	2860	2860	2860	2860	0
102	20240617	172500	713595170	2860	2860	2860	2860	0
103	20240617	172400	713595170	2860	2860	2860	2860	0
104	20240617	172300	713595170	2860	2860	2860	2860	0
105	20240617	172200	713595170	2860	2860	2860	2860	0
106	20240617	172100	713595170	2860	2860	2860	2860	0
107	20240617	172000	713595170	2860	2860	2860	2860	0
108	20240617	171900	713595170	2860	2860	2860	2860	0
109	20240617	171800	713595170	2860	2860	2860	2860	0
110	20240617	171700	713595170	2860	2860	2860	2860	0
111	20240617	171600	713595170	2860	2860	2860	2860	0
112	20240617	171500	713595170	2860	2860	2860	2860	0
113	20240617	171400	713595170	2860	2860	2860	2860	0
114	20240617	171300	713595170	2860	2860	2860	2860	0
115	20240617	171200	713595170	2860	2860	2860	2860	0
116	20240617	171100	713595170	2860	2860	2860	2860	0
117	20240617	171000	713595170	2860	2860	2860	2860	0
118	20240617	170900	713595170	2860	2860	2860	2860	0
119	20240617	170800	713595170	2860	2860	2860	2860	0
120	20240617	170700	713595170	2860	2860	2860	2860	0
121	20240617	170600	713595170	2860	2860	2860	2860	0
122	20240617	170500	713595170	2860	2860	2860	2860	3567
123	20240617	170400	713595170	2860	2860	2860	2860	0
124	20240617	170300	713595170	2860	2860	2860	2860	0
125	20240617	170200	713595170	2860	2860	2860	2860	0
126	20240617	170100	713595170	2860	2860	2860	2860	0
127	20240617	170000	713595170	2860	2860	2860	2860	0
128	20240617	165900	713595170	2860	2860	2860	2860	0
129	20240617	165800	713595170	2860	2860	2860	2860	0
130	20240617	165700	713595170	2860	2860	2860	2860	0
131	20240617	165600	713595170	2860	2860	2860	2860	0
132	20240617	165500	713595170	2860	2860	2860	2860	0
133	20240617	165400	713595170	2860	2860	2860	2860	0
134	20240617	165300	713595170	2860	2860	2860	2860	0
135	20240617	165200	713595170	2860	2860	2860	2860	0
136	20240617	165100	713595170	2860	2860	2860	2860	0
137	20240617	165000	713595170	2860	2860	2860	2860	0
138	20240617	164900	713595170	2860	2860	2860	2860	0
139	20240617	164800	713595170	2860	2860	2860	2860	0
140	20240617	164700	713595170	2860	2860	2860	2860	0
141	20240617	164600	713595170	2860	2860	2860	2860	0
142	20240617	164500	713595170	2860	2860	2860	2860	0
143	20240617	164400	713595170	2860	2860	2860	2860	0
144	20240617	164300	713595170	2860	2860	2860	2860	0
145	20240617	164200	713595170	2860	2860	2860	2860	0
146	20240617	164100	713595170	2860	2860	2860	2860	0
147	20240617	164000	713595170	2860	2860	2860	2860	0
148	20240617	163900	713595170	2860	2860	2860	2860	0
149	20240617	163800	713595170	2860	2860	2860	2860	0
150	20240617	163700	713595170	2860	2860	2860	2860	0
151	20240617	163600	713595170	2860	2860	2860	2860	0
152	20240617	163500	713595170	2860	2860	2860	2860	3567
153	20240617	163400	713595170	2860	2860	2860	2860	0
154	20240617	163300	713595170	2860	2860	2860	2860	0
155	20240617	163200	713595170	2860	2860	2860	2860	0
156	20240617	163100	713595170	2860	2860	2860	2860	0
157	20240617	163000	713595170	2860	2860	2860	2860	0
158	20240617	162900	713595170	2860	2860	2860	2860	0
159	20240617	162800	713595170	2860	2860	2860	2860	0
160	20240617	162700	713595170	2860	2860	2860	2860	0
161	20240617	162600	713595170	2860	2860	2860	2860	0
162	20240617	162500	713595170	2860	2860	2860	2860	0
163	20240617	162400	713595170	2860	2860	2860	2860	0
164	20240617	162300	713595170	2860	2860	2860	2860	0
165	20240617	162200	713595170	2860	2860	2860	2860	0
166	20240617	162100	713595170	2860	2860	2860	2860	0
167	20240617	162000	713595170	2860	2860	2860	2860	0
168	20240617	161900	713595170	2860	2860	2860	2860	0
169	20240617	161800	713595170	2860	2860	2860	2860	0
170	20240617	161700	713595170	2860	2860	2860	2860	0
171	20240617	161600	713595170	2860	2860	2860	2860	0
172	20240617	161500	713595170	2860	2860	2860	2860	0
173	20240617	161400	713595170	2860	2860	2860	2860	0
174	20240617	161300	713595170	2860	2860	2860	2860	0
175	20240617	161200	713595170	2860	2860	2860	2860	0
176	20240617	161100	713595170	2860	2860	2860	2860	0
177	20240617	161000	713595170	2860	2860	2860	2860	0
178	20240617	160900	713595170	2860	2860	2860	2860	0
179	20240617	160800	713595170	2860	2860	2860	2860	0
180	20240617	160700	713595170	2860	2860	2860	2860	0
181	20240617	160600	713595170	2860	2860	2860	2860	0
182	20240617	160500	713595170	2860	2860	2860	2860	3567
183	20240617	160400	713595170	2860	2860	2860	2860	0
184	20240617	160300	713595170	2860	2860	2860	2860	0
185	20240617	160200	713595170	2860	2860	2860	2860	0
186	20240617	160100	713595170	2860	2860	2860	2860	0
187	20240617	160000	713595170	2860	2860	2860	2860	0
188	20240617	155900	713595170	2860	2860	2860	2860	0
189	20240617	155800	713595170	2860	2860	2860	2860	0
190	20240617	155700	713595170	2860	2860	2860	2860	0
191	20240617	155600	713595170	2860	2860	2860	2860	0
192	20240617	155500	713595170	2860	2860	2860	2860	0
193	20240617	155400	713595170	2860	2860	2860	2860	0
194	20240617	155300	713595170	2860	2860	2860	2860	0
195	20240617	155200	713595170	2860	2860	2860	2860	0
196	20240617	155100	713595170	2860	2860	2860	2860	0
197	20240617	155000	713595170	2860	2860	2860	2860	0
198	20240617	154900	713595170	2860	2860	2860	2860	0
199	20240617	154800	713595170	2860	2860	2860	2860	0
200	20240617	154700	713595170	2860	2860	2860	2860	0
201	20240617	154600	713595170	2860	2860	2860	2860	0
202	20240617	154500	713595170	2860	2860	2860	2860	0
203	20240617	154400	713595170	2860	2860	2860	2860	0
204	20240617	154300	713595170	2860	2860	2860	2860	0
205	20240617	154200	713595170	2860	2860	2860	2860	0
206	20240617	154100	713595170	2860	2860	2860	2860	0
207	20240617	154000	713595170	2860	2860	2860	2860	0
208	20240617	153900	713595170	2860	2860	2860	2860	0
209	20240617	153800	713595170	2860	2860	2860	2860	0
210	20240617	153700	713595170	2860	2860	2860	2860	0
211	20240617	153600	713595170	2860	2860	2860	2860	0
212	20240617	153500	713595170	2860	2860	2860	2860	3567
213	20240617	153400	713595170	2860	2860	2860	2860	0
214	20240617	153300	713595170	2860	2860	2860	2860	0
215	20240617	153200	713595170	2860	2860	2860	2860	0
216	20240617	153100	713595170	2860	2860	2860	2860	0
217	20240617	153000	713595170	2860	2860	2860	2860	3567
218	20240617	152900	703393550	2890	2890	2890	2890	0
219	20240617	152800	703393550	2890	2890	2890	2890	0
220	20240617	152700	703393550	2890	2890	2890	2890	0
221	20240617	152600	703393550	2890	2890	2890	2890	0
222	20240617	152500	703393550	2890	2890	2890	2890	0
223	20240617	152400	703393550	2890	2890	2890	2890	0
224	20240617	152300	703393550	2890	2890	2890	2890	0
225	20240617	152200	703393550	2890	2890	2890	2890	0
226	20240617	152100	703393550	2890	2890	2890	2890	0
227	20240617	152000	703393550	2890	2890	2890	2890	0
228	20240617	151900	703393550	2890	2880	2890	2875	703
229	20240617	151800	701370355	2895	2870	2900	2870	917
230	20240617	151700	698738485	2900	2875	2900	2870	1284
231	20240617	151600	695048270	2900	2900	2900	2880	111
232	20240617	151500	694727990	2900	2870	2900	2870	1025
233	20240617	151400	691786210	2900	2875	2900	2870	247
234	20240617	151300	691076015	2900	2880	2900	2875	2728
235	20240617	151200	683229510	2900	2890	2915	2865	7450
236	20240617	151100	661795885	2915	2890	2915	2890	1006
237	20240617	151000	658888495	2915	2940	2940	2890	5776
238	20240617	150900	642147110	2940	2920	2940	2920	930
239	20240617	150800	639430310	2925	2950	2950	2925	1254
240	20240617	150700	635747290	2950	2940	2965	2935	4214
241	20240617	150600	623280505	2965	2920	2965	2920	10630
242	20240617	150500	592003715	2920	2905	2920	2905	51
243	20240617	150400	591855545	2930	2905	2930	2905	30
244	20240617	150300	591768305	2905	2905	2910	2905	56
245	20240617	150200	591605620	2905	2905	2905	2905	55
246	20240617	150100	591445845	2910	2895	2910	2880	2437
247	20240617	150000	584402365	2910	2905	2910	2895	1880
248	20240617	145900	578951545	2915	2910	2915	2900	1296
249	20240617	145800	575186520	2920	2920	2920	2920	0
250	20240617	145700	575186520	2920	2910	2920	2910	1395
251	20240617	145600	571127060	2910	2920	2920	2910	505
252	20240617	145500	569657360	2920	2915	2935	2910	1532
253	20240617	145400	565194050	2915	2925	2940	2915	1006
254	20240617	145300	562258620	2935	2925	2935	2925	35
255	20240617	145200	562156235	2940	2940	2940	2940	243
256	20240617	145100	561441815	2940	2930	2940	2920	2803
257	20240617	145000	553248500	2940	2930	2940	2930	404
258	20240617	144900	552060780	2945	2930	2945	2925	607
259	20240617	144800	550283155	2915	2920	2930	2915	601
260	20240617	144700	548530575	2920	2920	2930	2915	1463
261	20240617	144600	544258175	2925	2940	2950	2925	4195
262	20240617	144500	531970695	2955	2955	2960	2940	589
263	20240617	144400	530237850	2955	2960	2965	2930	2744
264	20240617	144300	522182270	2935	2975	2980	2935	16310
265	20240617	144200	474007775	2980	2940	3005	2925	29292
266	20240617	144100	386725060	2940	2945	2945	2925	672
267	20240617	144000	384746825	2950	2920	2950	2915	4241
268	20240617	143900	372255000	2930	2915	2930	2915	50
269	20240617	143800	372108990	2915	2905	2915	2900	1210
270	20240617	143700	368599365	2910	2940	2940	2910	1055
271	20240617	143600	365520930	2930	2925	2950	2925	13909
272	20240617	143500	324617665	2930	2905	2930	2900	3837
273	20240617	143400	313418865	2905	2900	2905	2900	1726
274	20240617	143300	308413460	2900	2895	2900	2895	262
275	20240617	143200	307654105	2895	2890	2895	2890	1380
276	20240617	143100	303661110	2890	2890	2890	2890	0
277	20240617	143000	303661110	2890	2890	2890	2890	0
278	20240617	142900	303661110	2890	2890	2890	2890	0
279	20240617	142800	303661110	2890	2890	2890	2890	0
280	20240617	142700	303661110	2890	2890	2890	2890	0
281	20240617	142600	303661110	2890	2890	2890	2890	0
282	20240617	142500	303661110	2890	2890	2890	2890	0
283	20240617	142400	303661110	2890	2890	2890	2890	0
284	20240617	142300	303661110	2890	2890	2890	2890	0
285	20240617	142200	303661110	2890	2890	2890	2890	0
286	20240617	142100	303661110	2890	2875	2890	2875	100
287	20240617	142000	303372465	2875	2875	2875	2875	0
288	20240617	141900	303372465	2875	2875	2875	2875	0
289	20240617	141800	303372465	2875	2875	2875	2875	0
290	20240617	141700	303372465	2875	2875	2875	2875	0
291	20240617	141600	303372465	2875	2875	2875	2875	0
292	20240617	141500	303372465	2875	2875	2875	2875	0
293	20240617	141400	303372465	2875	2875	2875	2875	0
294	20240617	141300	303372465	2875	2875	2875	2875	0
295	20240617	141200	303372465	2875	2875	2875	2875	0
296	20240617	141100	303372465	2875	2875	2875	2875	500
297	20240617	141000	301934965	2875	2875	2875	2875	0
298	20240617	140900	301934965	2875	2875	2875	2875	2000
299	20240617	140800	296184965	2875	2875	2875	2865	2315
300	20240617	140700	289531840	2875	2875	2875	2875	0
301	20240617	140600	289531840	2875	2875	2875	2875	0
302	20240617	140500	289531840	2875	2875	2875	2875	0
303	20240617	140400	289531840	2875	2875	2875	2875	0
304	20240617	140300	289531840	2875	2875	2875	2875	1
305	20240617	140200	289528965	2875	2875	2875	2875	0
306	20240617	140100	289528965	2875	2875	2875	2875	0
307	20240617	140000	289528965	2875	2875	2875	2875	1
308	20240617	135900	289526090	2865	2865	2865	2865	100
309	20240617	135800	289239590	2865	2865	2865	2865	142
310	20240617	135700	288832760	2875	2875	2875	2875	0
311	20240617	135600	288832760	2875	2875	2875	2875	0
312	20240617	135500	288832760	2875	2875	2875	2875	0
313	20240617	135400	288832760	2875	2875	2875	2875	0
314	20240617	135300	288832760	2875	2875	2875	2875	0
315	20240617	135200	288832760	2875	2875	2875	2875	0
316	20240617	135100	288832760	2875	2875	2875	2875	0
317	20240617	135000	288832760	2875	2870	2875	2870	196
318	20240617	134900	288270235	2875	2875	2875	2875	0
319	20240617	134800	288270235	2875	2875	2875	2875	0
320	20240617	134700	288270235	2875	2875	2875	2875	0
321	20240617	134600	288270235	2875	2875	2875	2875	0
322	20240617	134500	288270235	2875	2875	2875	2875	1402
323	20240617	134400	284239485	2875	2875	2875	2875	0
324	20240617	134300	284239485	2875	2875	2875	2875	0
325	20240617	134200	284239485	2875	2875	2875	2875	0
326	20240617	134100	284239485	2875	2875	2875	2875	0
327	20240617	134000	284239485	2875	2875	2875	2875	0
328	20240617	133900	284239485	2875	2875	2875	2875	1
329	20240617	133800	284236610	2875	2875	2875	2875	0
330	20240617	133700	284236610	2875	2875	2875	2875	0
331	20240617	133600	284236610	2875	2875	2875	2875	0
332	20240617	133500	284236610	2875	2865	2875	2865	2490
333	20240617	133400	277088470	2865	2865	2865	2865	0
334	20240617	133300	277088470	2865	2865	2865	2865	0
335	20240617	133200	277088470	2865	2865	2865	2865	0
336	20240617	133100	277088470	2865	2865	2865	2865	0
337	20240617	133000	277088470	2865	2865	2865	2865	0
338	20240617	132900	277088470	2865	2865	2865	2865	1
339	20240617	132800	277085605	2870	2870	2870	2870	0
340	20240617	132700	277085605	2870	2870	2870	2870	0
341	20240617	132600	277085605	2870	2870	2870	2870	0
342	20240617	132500	277085605	2870	2870	2870	2870	0
343	20240617	132400	277085605	2870	2870	2870	2870	0
344	20240617	132300	277085605	2870	2870	2870	2870	0
345	20240617	132200	277085605	2870	2870	2870	2870	0
346	20240617	132100	277085605	2870	2870	2870	2870	1
347	20240617	132000	277082735	2855	2855	2855	2855	20
348	20240617	131900	277025635	2870	2870	2870	2870	0
349	20240617	131800	277025635	2870	2870	2870	2870	0
350	20240617	131700	277025635	2870	2870	2870	2870	0
351	20240617	131600	277025635	2870	2870	2870	2870	1
352	20240617	131500	277022765	2850	2850	2850	2850	0
353	20240617	131400	277022765	2850	2850	2850	2850	0
354	20240617	131300	277022765	2850	2850	2850	2850	52
355	20240617	131200	276874565	2850	2850	2850	2850	0
356	20240617	131100	276874565	2850	2850	2850	2850	0
357	20240617	131000	276874565	2850	2870	2870	2850	67
358	20240617	130900	276682975	2870	2870	2870	2870	0
359	20240617	130800	276682975	2870	2870	2870	2870	1
360	20240617	130700	276680105	2845	2850	2850	2845	1000
361	20240617	130600	273833005	2870	2870	2870	2870	0
362	20240617	130500	273833005	2870	2870	2870	2870	0
363	20240617	130400	273833005	2870	2870	2870	2870	1
364	20240617	130300	273830135	2850	2865	2865	2850	1083
365	20240617	130200	270733365	2875	2875	2875	2875	0
366	20240617	130100	270733365	2875	2875	2875	2875	0
367	20240617	130000	270733365	2875	2875	2875	2875	0
368	20240617	125900	270733365	2875	2875	2875	2875	0
369	20240617	125800	270733365	2875	2875	2875	2875	0
370	20240617	125700	270733365	2875	2875	2875	2875	0
371	20240617	125600	270733365	2875	2875	2875	2875	0
372	20240617	125500	270733365	2875	2860	2875	2850	1124
373	20240617	125400	267529190	2875	2875	2875	2875	3
374	20240617	125300	267520565	2885	2885	2885	2885	0
375	20240617	125200	267520565	2885	2885	2885	2885	0
376	20240617	125100	267520565	2885	2885	2885	2885	0
377	20240617	125000	267520565	2885	2885	2885	2885	0
378	20240617	124900	267520565	2885	2885	2885	2885	0
379	20240617	124800	267520565	2885	2885	2885	2885	0
380	20240617	124700	267520565	2885	2885	2885	2885	0
381	20240617	124600	267520565	2885	2885	2885	2885	0
382	20240617	124500	267520565	2885	2885	2885	2885	0
383	20240617	124400	267520565	2885	2885	2885	2885	0
384	20240617	124300	267520565	2885	2885	2885	2885	0
385	20240617	124200	267520565	2885	2885	2885	2885	0
386	20240617	124100	267520565	2885	2885	2885	2885	0
387	20240617	124000	267520565	2885	2885	2885	2885	0
388	20240617	123900	267520565	2885	2885	2885	2885	1
389	20240617	123800	267517680	2870	2880	2885	2870	2644
390	20240617	123700	259920050	2880	2880	2880	2880	0
391	20240617	123600	259920050	2880	2880	2880	2880	0
392	20240617	123500	259920050	2880	2880	2880	2880	0
393	20240617	123400	259920050	2880	2880	2880	2880	0
394	20240617	123300	259920050	2880	2880	2880	2880	0
395	20240617	123200	259920050	2880	2870	2880	2870	2
396	20240617	123100	259914300	2880	2880	2880	2880	0
397	20240617	123000	259914300	2880	2880	2880	2880	0
398	20240617	122900	259914300	2880	2880	2880	2880	0
399	20240617	122800	259914300	2880	2860	2880	2860	315
400	20240617	122700	259013160	2860	2860	2860	2860	460
401	20240617	122600	257697560	2890	2885	2890	2855	1246
402	20240617	122500	254130625	2890	2890	2890	2890	0
403	20240617	122400	254130625	2890	2890	2890	2890	0
404	20240617	122300	254130625	2890	2890	2890	2890	2
405	20240617	122200	254124845	2890	2890	2890	2890	10
406	20240617	122100	254095945	2890	2890	2890	2890	0
407	20240617	122000	254095945	2890	2890	2890	2890	502
408	20240617	121900	252645165	2900	2885	2900	2885	1137
409	20240617	121800	249361000	2885	2895	2895	2850	1689
410	20240617	121700	244508755	2905	2905	2905	2905	0
411	20240617	121600	244508755	2905	2905	2905	2905	0
412	20240617	121500	244508755	2905	2905	2905	2905	0
413	20240617	121400	244508755	2905	2895	2905	2895	2
414	20240617	121300	244502955	2905	2900	2905	2900	825
415	20240617	121200	242110450	2895	2890	2895	2890	417
416	20240617	121100	240903735	2890	2880	2890	2880	1189
417	20240617	121000	237479405	2885	2885	2885	2885	86
418	20240617	120900	237231295	2885	2885	2885	2885	0
419	20240617	120800	237231295	2885	2890	2890	2885	2111
420	20240617	120700	231134005	2895	2895	2895	2895	1
421	20240617	120600	231131110	2890	2890	2890	2890	5113
422	20240617	120500	216354540	2890	2885	2890	2885	3455
423	20240617	120400	206371285	2890	2890	2890	2890	0
424	20240617	120300	206371285	2890	2890	2890	2890	0
425	20240617	120200	206371285	2890	2890	2890	2890	0
426	20240617	120100	206371285	2890	2890	2890	2890	0
427	20240617	120000	206371285	2890	2890	2890	2890	0
428	20240617	115900	206371285	2890	2890	2890	2890	0
429	20240617	115800	206371285	2890	2890	2890	2890	0
430	20240617	115700	206371285	2890	2890	2890	2890	0
431	20240617	115600	206371285	2890	2890	2890	2890	0
432	20240617	115500	206371285	2890	2890	2890	2890	0
433	20240617	115400	206371285	2890	2890	2890	2890	0
434	20240617	115300	206371285	2890	2890	2890	2890	0
435	20240617	115200	206371285	2890	2890	2890	2890	0
436	20240617	115100	206371285	2890	2890	2890	2890	0
437	20240617	115000	206371285	2890	2890	2890	2890	0
438	20240617	114900	206371285	2890	2890	2890	2890	0
439	20240617	114800	206371285	2890	2890	2890	2890	0
440	20240617	114700	206371285	2890	2890	2890	2890	0
441	20240617	114600	206371285	2890	2890	2890	2890	0
442	20240617	114500	206371285	2890	2890	2890	2890	0
443	20240617	114400	206371285	2890	2890	2890	2890	0
444	20240617	114300	206371285	2890	2890	2890	2890	0
445	20240617	114200	206371285	2890	2890	2890	2890	0
446	20240617	114100	206371285	2890	2890	2890	2890	0
447	20240617	114000	206371285	2890	2890	2890	2890	0
448	20240617	113900	206371285	2890	2890	2890	2890	0
449	20240617	113800	206371285	2890	2890	2890	2890	0
450	20240617	113700	206371285	2890	2890	2890	2890	0
451	20240617	113600	206371285	2890	2890	2890	2890	0
452	20240617	113500	206371285	2890	2890	2890	2890	0
453	20240617	113400	206371285	2890	2890	2895	2860	53
454	20240617	113300	206219610	2860	2865	2865	2860	612
455	20240617	113200	204469285	2900	2900	2900	2900	1
456	20240617	113100	204466385	2900	2900	2900	2900	0
457	20240617	113000	204466385	2900	2900	2900	2900	0
458	20240617	112900	204466385	2900	2895	2900	2895	1268
459	20240617	112800	200794800	2895	2885	2895	2885	1127
460	20240617	112700	197541930	2885	2885	2885	2885	0
461	20240617	112600	197541930	2885	2885	2885	2885	0
462	20240617	112500	197541930	2885	2860	2885	2860	1302
463	20240617	112400	193818160	2885	2885	2885	2885	1
464	20240617	112300	193815275	2875	2875	2875	2875	264
465	20240617	112200	193056275	2875	2875	2875	2875	6
466	20240617	112100	193039025	2865	2865	2865	2865	100
467	20240617	112000	192752525	2885	2885	2885	2860	105
468	20240617	111900	192452125	2885	2885	2885	2885	2
469	20240617	111800	192446355	2860	2860	2860	2860	204
470	20240617	111700	191862915	2885	2870	2885	2860	219
471	20240617	111600	191235895	2890	2890	2890	2890	0
472	20240617	111500	191235895	2890	2890	2890	2890	53
473	20240617	111400	191082725	2890	2885	2890	2885	1306
474	20240617	111300	187314910	2885	2885	2885	2885	0
475	20240617	111200	187314910	2885	2875	2885	2875	12
476	20240617	111100	187280400	2885	2885	2885	2885	0
477	20240617	111000	187280400	2885	2885	2885	2885	0
478	20240617	110900	187280400	2885	2885	2885	2885	5
479	20240617	110800	187265975	2885	2880	2885	2880	23
480	20240617	110700	187199675	2890	2890	2890	2890	0
481	20240617	110600	187199675	2890	2890	2890	2890	0
482	20240617	110500	187199675	2890	2890	2890	2890	0
483	20240617	110400	187199675	2890	2880	2890	2880	1637
484	20240617	110300	182485105	2880	2880	2880	2880	100
485	20240617	110200	182197105	2880	2880	2880	2880	0
486	20240617	110100	182197105	2880	2880	2880	2880	0
487	20240617	110000	182197105	2880	2880	2880	2880	0
488	20240617	105900	182197105	2880	2880	2880	2880	0
489	20240617	105800	182197105	2880	2880	2880	2880	10
490	20240617	105700	182168305	2880	2880	2880	2880	118
491	20240617	105600	181828465	2880	2880	2880	2880	0
492	20240617	105500	181828465	2880	2875	2880	2875	34
493	20240617	105400	181730710	2875	2865	2875	2860	3805
494	20240617	105300	170847640	2880	2880	2880	2880	0
495	20240617	105200	170847640	2880	2880	2880	2880	1
496	20240617	105100	170844760	2880	2880	2880	2880	0
497	20240617	105000	170844760	2880	2880	2880	2880	0
498	20240617	104900	170844760	2880	2880	2880	2880	0
499	20240617	104800	170844760	2880	2880	2880	2880	0
500	20240617	104700	170844760	2880	2880	2880	2880	8
501	20240617	104600	170821720	2880	2880	2880	2880	9
502	20240617	104500	170795800	2890	2890	2890	2890	0
503	20240617	104400	170795800	2890	2880	2890	2870	2960
504	20240617	104300	162290690	2900	2900	2900	2900	0
505	20240617	104200	162290690	2900	2895	2905	2885	1374
506	20240617	104100	158319730	2905	2905	2905	2905	0
507	20240617	104000	158319730	2905	2905	2905	2905	0
508	20240617	103900	158319730	2905	2900	2905	2900	353
509	20240617	103800	157296025	2920	2920	2920	2920	0
510	20240617	103700	157296025	2920	2920	2920	2920	0
511	20240617	103600	157296025	2920	2920	2920	2920	0
512	20240617	103500	157296025	2920	2915	2920	2905	252
513	20240617	103400	156561765	2905	2905	2905	2905	24
514	20240617	103300	156492045	2915	2915	2915	2915	0
515	20240617	103200	156492045	2915	2920	2920	2915	4
516	20240617	103100	156480370	2920	2920	2920	2920	0
517	20240617	103000	156480370	2920	2920	2920	2920	1
518	20240617	102900	156477450	2915	2915	2915	2915	150
519	20240617	102800	156040200	2915	2900	2915	2900	55
520	20240617	102700	155880685	2930	2930	2930	2930	0
521	20240617	102600	155880685	2930	2930	2930	2930	0
522	20240617	102500	155880685	2930	2900	2930	2900	254
523	20240617	102400	155141720	2905	2900	2905	2900	74
524	20240617	102300	154926760	2905	2905	2905	2905	0
525	20240617	102200	154926760	2905	2905	2905	2905	0
526	20240617	102100	154926760	2905	2905	2905	2905	0
527	20240617	102000	154926760	2905	2900	2905	2900	15
528	20240617	101900	154883190	2905	2905	2905	2905	0
529	20240617	101800	154883190	2905	2905	2905	2905	0
530	20240617	101700	154883190	2905	2920	2920	2895	2622
531	20240617	101600	147277070	2920	2925	2925	2905	3540
532	20240617	101500	136979510	2930	2915	2930	2915	1881
533	20240617	101400	131485920	2930	2925	2930	2925	1270
534	20240617	101300	127770040	2935	2915	2935	2910	1020
535	20240617	101200	124796905	2935	2935	2935	2935	8
536	20240617	101100	124773425	2940	2910	2940	2910	3082
537	20240617	101000	115728645	2930	2930	2930	2930	144
538	20240617	100900	115306725	2935	2885	2935	2870	15369
539	20240617	100800	70613910	2885	2885	2885	2885	5
540	20240617	100700	70599485	2890	2865	2890	2865	3624
541	20240617	100600	60151605	2860	2855	2860	2855	635
542	20240617	100500	58336420	2855	2855	2855	2855	0
543	20240617	100400	58336420	2855	2855	2855	2855	4
544	20240617	100300	58325000	2855	2850	2855	2850	502
545	20240617	100200	56894290	2855	2835	2855	2830	1015
546	20240617	100100	54019850	2845	2845	2845	2845	35
547	20240617	100000	53920275	2860	2860	2860	2860	0
548	20240617	095900	53920275	2860	2860	2860	2860	0
549	20240617	095800	53920275	2860	2860	2860	2860	0
550	20240617	095700	53920275	2860	2860	2860	2860	0
551	20240617	095600	53920275	2860	2860	2860	2860	0
552	20240617	095500	53920275	2860	2860	2860	2860	0
553	20240617	095400	53920275	2860	2860	2860	2860	0
554	20240617	095300	53920275	2860	2835	2860	2835	7
555	20240617	095200	53900405	2865	2860	2865	2860	2
556	20240617	095100	53894680	2830	2850	2850	2830	500
557	20240617	095000	52473885	2880	2880	2880	2880	0
558	20240617	094900	52473885	2880	2850	2880	2850	181
559	20240617	094800	51958005	2880	2885	2885	2845	2000
560	20240617	094700	46220135	2885	2885	2885	2885	0
561	20240617	094600	46220135	2885	2885	2885	2885	0
562	20240617	094500	46220135	2885	2885	2885	2885	0
563	20240617	094400	46220135	2885	2885	2885	2885	0
564	20240617	094300	46220135	2885	2885	2885	2885	0
565	20240617	094200	46220135	2885	2885	2885	2885	0
566	20240617	094100	46220135	2885	2885	2885	2885	1000
567	20240617	094000	43335135	2885	2885	2885	2885	0
568	20240617	093900	43335135	2885	2885	2885	2885	1
569	20240617	093800	43332250	2860	2885	2885	2860	334
570	20240617	093700	42376985	2860	2860	2860	2860	100
571	20240617	093600	42090985	2885	2885	2885	2885	0
572	20240617	093500	42090985	2885	2885	2885	2885	3
573	20240617	093400	42082330	2885	2885	2885	2885	0
574	20240617	093300	42082330	2885	2885	2885	2885	0
575	20240617	093200	42082330	2885	2885	2885	2885	347
576	20240617	093100	41081235	2865	2865	2865	2865	142
577	20240617	093000	40674405	2885	2885	2885	2885	1
578	20240617	092900	40671520	2860	2860	2860	2860	500
579	20240617	092800	39241520	2885	2885	2885	2885	1
580	20240617	092700	39238635	2860	2870	2870	2860	156
581	20240617	092600	38791365	2895	2895	2895	2895	0
582	20240617	092500	38791365	2895	2895	2895	2895	0
583	20240617	092400	38791365	2895	2890	2895	2880	19
584	20240617	092300	38736490	2895	2895	2895	2895	0
585	20240617	092200	38736490	2895	2895	2895	2895	100
586	20240617	092100	38446990	2865	2865	2865	2865	0
587	20240617	092000	38446990	2865	2895	2895	2865	11
588	20240617	091900	38415175	2895	2895	2895	2895	0
589	20240617	091800	38415175	2895	2890	2895	2890	20
590	20240617	091700	38357370	2860	2870	2870	2860	2016
591	20240617	091600	32571610	2870	2870	2870	2870	0
592	20240617	091500	32571610	2870	2870	2870	2870	249
593	20240617	091400	31856980	2860	2860	2860	2860	0
594	20240617	091300	31856980	2860	2870	2870	2860	350
595	20240617	091200	30855870	2900	2860	2900	2860	4734
596	20240617	091100	17187455	2860	2860	2860	2860	700
597	20240617	091000	15185455	2865	2865	2865	2865	2516
598	20240617	090900	7977115	2870	2870	2870	2870	0
599	20240617	090800	7977115	2870	2890	2890	2870	113
600	20240617	090700	7652545	2870	2885	2885	2870	143
601	20240617	090600	7242090	2870	2875	2880	2870	174
602	20240617	090500	6741995	2875	2870	2875	2870	341
603	20240617	090400	5761670	2865	2850	2865	2850	772
604	20240617	090300	3561345	2850	2850	2850	2850	0
605	20240617	090200	3561345	2850	2850	2850	2850	4
606	20240617	090100	3549945	2845	2845	2845	2845	500
607	20240617	090000	2127445	2845	2825	2845	2825	753