KissMeData/064800/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	194100	1634625615	2930	2930	2930	2930	17059
3	20240617	194000	1634625615	2930	2930	2930	2930	0
4	20240617	193900	1634625615	2930	2930	2930	2930	0
5	20240617	193800	1634625615	2930	2930	2930	2930	0
6	20240617	193700	1634625615	2930	2930	2930	2930	0
7	20240617	193600	1634625615	2930	2930	2930	2930	0
8	20240617	193500	1634625615	2930	2930	2930	2930	0
9	20240617	193400	1634625615	2930	2930	2930	2930	0
10	20240617	193300	1634625615	2930	2930	2930	2930	0
11	20240617	193200	1634625615	2930	2930	2930	2930	0
12	20240617	193100	1634625615	2930	2930	2930	2930	0
13	20240617	193000	1634625615	2930	2930	2930	2930	0
14	20240617	192900	1634625615	2930	2930	2930	2930	0
15	20240617	192800	1634625615	2930	2930	2930	2930	0
16	20240617	192700	1634625615	2930	2930	2930	2930	0
17	20240617	192600	1634625615	2930	2930	2930	2930	0
18	20240617	192500	1634625615	2930	2930	2930	2930	0
19	20240617	192400	1634625615	2930	2930	2930	2930	0
20	20240617	192300	1634625615	2930	2930	2930	2930	0
21	20240617	192200	1634625615	2930	2930	2930	2930	0
22	20240617	192100	1634625615	2930	2930	2930	2930	0
23	20240617	192000	1634625615	2930	2930	2930	2930	0
24	20240617	191900	1634625615	2930	2930	2930	2930	0
25	20240617	191800	1634625615	2930	2930	2930	2930	0
26	20240617	191700	1634625615	2930	2930	2930	2930	0
27	20240617	191600	1634625615	2930	2930	2930	2930	0
28	20240617	191500	1634625615	2930	2930	2930	2930	0
29	20240617	191400	1634625615	2930	2930	2930	2930	0
30	20240617	191300	1634625615	2930	2930	2930	2930	0
31	20240617	191200	1634625615	2930	2930	2930	2930	0
32	20240617	191100	1634625615	2930	2930	2930	2930	17059
33	20240617	191000	1634625615	2930	2930	2930	2930	0
34	20240617	190900	1634625615	2930	2930	2930	2930	0
35	20240617	190800	1634625615	2930	2930	2930	2930	0
36	20240617	190700	1634625615	2930	2930	2930	2930	0
37	20240617	190600	1634625615	2930	2930	2930	2930	0
38	20240617	190500	1634625615	2930	2930	2930	2930	0
39	20240617	190400	1634625615	2930	2930	2930	2930	0
40	20240617	190300	1634625615	2930	2930	2930	2930	0
41	20240617	190200	1634625615	2930	2930	2930	2930	0
42	20240617	190100	1634625615	2930	2930	2930	2930	0
43	20240617	190000	1634625615	2930	2930	2930	2930	0
44	20240617	185900	1634625615	2930	2930	2930	2930	0
45	20240617	185800	1634625615	2930	2930	2930	2930	0
46	20240617	185700	1634625615	2930	2930	2930	2930	0
47	20240617	185600	1634625615	2930	2930	2930	2930	0
48	20240617	185500	1634625615	2930	2930	2930	2930	0
49	20240617	185400	1634625615	2930	2930	2930	2930	0
50	20240617	185300	1634625615	2930	2930	2930	2930	0
51	20240617	185200	1634625615	2930	2930	2930	2930	0
52	20240617	185100	1634625615	2930	2930	2930	2930	0
53	20240617	185000	1634625615	2930	2930	2930	2930	0
54	20240617	184900	1634625615	2930	2930	2930	2930	0
55	20240617	184800	1634625615	2930	2930	2930	2930	0
56	20240617	184700	1634625615	2930	2930	2930	2930	0
57	20240617	184600	1634625615	2930	2930	2930	2930	0
58	20240617	184500	1634625615	2930	2930	2930	2930	0
59	20240617	184400	1634625615	2930	2930	2930	2930	0
60	20240617	184300	1634625615	2930	2930	2930	2930	0
61	20240617	184200	1634625615	2930	2930	2930	2930	0
62	20240617	184100	1634625615	2930	2930	2930	2930	17059
63	20240617	184000	1634625615	2930	2930	2930	2930	0
64	20240617	183900	1634625615	2930	2930	2930	2930	0
65	20240617	183800	1634625615	2930	2930	2930	2930	0
66	20240617	183700	1634625615	2930	2930	2930	2930	0
67	20240617	183600	1634625615	2930	2930	2930	2930	0
68	20240617	183500	1634625615	2930	2930	2930	2930	0
69	20240617	183400	1634625615	2930	2930	2930	2930	0
70	20240617	183300	1634625615	2930	2930	2930	2930	0
71	20240617	183200	1634625615	2930	2930	2930	2930	0
72	20240617	183100	1634625615	2930	2930	2930	2930	0
73	20240617	183000	1634625615	2930	2930	2930	2930	0
74	20240617	182900	1634625615	2930	2930	2930	2930	0
75	20240617	182800	1634625615	2930	2930	2930	2930	0
76	20240617	182700	1634625615	2930	2930	2930	2930	0
77	20240617	182600	1634625615	2930	2930	2930	2930	0
78	20240617	182500	1634625615	2930	2930	2930	2930	0
79	20240617	182400	1634625615	2930	2930	2930	2930	0
80	20240617	182300	1634625615	2930	2930	2930	2930	0
81	20240617	182200	1634625615	2930	2930	2930	2930	0
82	20240617	182100	1634625615	2930	2930	2930	2930	0
83	20240617	182000	1634625615	2930	2930	2930	2930	0
84	20240617	181900	1634625615	2930	2930	2930	2930	0
85	20240617	181800	1634625615	2930	2930	2930	2930	0
86	20240617	181700	1634625615	2930	2930	2930	2930	0
87	20240617	181600	1634625615	2930	2930	2930	2930	0
88	20240617	181500	1634625615	2930	2930	2930	2930	0
89	20240617	181400	1634625615	2930	2930	2930	2930	0
90	20240617	181300	1634625615	2930	2930	2930	2930	0
91	20240617	181200	1634625615	2930	2930	2930	2930	0
92	20240617	181100	1634625615	2930	2930	2930	2930	17059
93	20240617	181000	1634625615	2930	2930	2930	2930	0
94	20240617	180900	1634625615	2930	2930	2930	2930	0
95	20240617	180800	1634625615	2930	2930	2930	2930	0
96	20240617	180700	1634625615	2930	2930	2930	2930	0
97	20240617	180600	1634625615	2930	2930	2930	2930	0
98	20240617	180500	1634625615	2930	2930	2930	2930	0
99	20240617	180400	1634625615	2930	2930	2930	2930	0
100	20240617	180300	1634625615	2930	2930	2930	2930	0
101	20240617	180200	1634625615	2930	2930	2930	2930	0
102	20240617	180100	1634625615	2930	2930	2930	2930	0
103	20240617	180000	1634625615	2930	2930	2930	2930	0
104	20240617	175900	1634625615	2930	2930	2930	2930	0
105	20240617	175800	1634625615	2930	2930	2930	2930	0
106	20240617	175700	1634625615	2930	2930	2930	2930	0
107	20240617	175600	1634625615	2930	2930	2930	2930	0
108	20240617	175500	1634625615	2930	2930	2930	2930	0
109	20240617	175400	1634625615	2930	2930	2930	2930	0
110	20240617	175300	1634625615	2930	2930	2930	2930	0
111	20240617	175200	1634625615	2930	2930	2930	2930	0
112	20240617	175100	1634625615	2930	2930	2930	2930	0
113	20240617	175000	1634625615	2930	2930	2930	2930	0
114	20240617	174900	1634625615	2930	2930	2930	2930	0
115	20240617	174800	1634625615	2930	2930	2930	2930	0
116	20240617	174700	1634625615	2930	2930	2930	2930	0
117	20240617	174600	1634625615	2930	2930	2930	2930	0
118	20240617	174500	1634625615	2930	2930	2930	2930	0
119	20240617	174400	1634625615	2930	2930	2930	2930	0
120	20240617	174300	1634625615	2930	2930	2930	2930	0
121	20240617	174200	1634625615	2930	2930	2930	2930	0
122	20240617	174100	1634625615	2930	2930	2930	2930	17059
123	20240617	174000	1634625615	2930	2930	2930	2930	0
124	20240617	173900	1634625615	2930	2930	2930	2930	0
125	20240617	173800	1634625615	2930	2930	2930	2930	0
126	20240617	173700	1634625615	2930	2930	2930	2930	0
127	20240617	173600	1634625615	2930	2930	2930	2930	0
128	20240617	173500	1634625615	2930	2930	2930	2930	0
129	20240617	173400	1634625615	2930	2930	2930	2930	0
130	20240617	173300	1634625615	2930	2930	2930	2930	0
131	20240617	173200	1634625615	2930	2930	2930	2930	0
132	20240617	173100	1634625615	2930	2930	2930	2930	0
133	20240617	173000	1634625615	2930	2930	2930	2930	0
134	20240617	172900	1634625615	2930	2930	2930	2930	0
135	20240617	172800	1634625615	2930	2930	2930	2930	0
136	20240617	172700	1634625615	2930	2930	2930	2930	0
137	20240617	172600	1634625615	2930	2930	2930	2930	0
138	20240617	172500	1634625615	2930	2930	2930	2930	0
139	20240617	172400	1634625615	2930	2930	2930	2930	0
140	20240617	172300	1634625615	2930	2930	2930	2930	0
141	20240617	172200	1634625615	2930	2930	2930	2930	0
142	20240617	172100	1634625615	2930	2930	2930	2930	0
143	20240617	172000	1634625615	2930	2930	2930	2930	0
144	20240617	171900	1634625615	2930	2930	2930	2930	0
145	20240617	171800	1634625615	2930	2930	2930	2930	0
146	20240617	171700	1634625615	2930	2930	2930	2930	0
147	20240617	171600	1634625615	2930	2930	2930	2930	0
148	20240617	171500	1634625615	2930	2930	2930	2930	0
149	20240617	171400	1634625615	2930	2930	2930	2930	0
150	20240617	171300	1634625615	2930	2930	2930	2930	0
151	20240617	171200	1634625615	2930	2930	2930	2930	0
152	20240617	171100	1634625615	2930	2930	2930	2930	17059
153	20240617	171000	1634625615	2930	2930	2930	2930	0
154	20240617	170900	1634625615	2930	2930	2930	2930	0
155	20240617	170800	1634625615	2930	2930	2930	2930	0
156	20240617	170700	1634625615	2930	2930	2930	2930	0
157	20240617	170600	1634625615	2930	2930	2930	2930	0
158	20240617	170500	1634625615	2930	2930	2930	2930	0
159	20240617	170400	1634625615	2930	2930	2930	2930	0
160	20240617	170300	1634625615	2930	2930	2930	2930	0
161	20240617	170200	1634625615	2930	2930	2930	2930	0
162	20240617	170100	1634625615	2930	2930	2930	2930	0
163	20240617	170000	1634625615	2930	2930	2930	2930	0
164	20240617	165900	1634625615	2930	2930	2930	2930	0
165	20240617	165800	1634625615	2930	2930	2930	2930	0
166	20240617	165700	1634625615	2930	2930	2930	2930	0
167	20240617	165600	1634625615	2930	2930	2930	2930	0
168	20240617	165500	1634625615	2930	2930	2930	2930	0
169	20240617	165400	1634625615	2930	2930	2930	2930	0
170	20240617	165300	1634625615	2930	2930	2930	2930	0
171	20240617	165200	1634625615	2930	2930	2930	2930	0
172	20240617	165100	1634625615	2930	2930	2930	2930	0
173	20240617	165000	1634625615	2930	2930	2930	2930	0
174	20240617	164900	1634625615	2930	2930	2930	2930	0
175	20240617	164800	1634625615	2930	2930	2930	2930	0
176	20240617	164700	1634625615	2930	2930	2930	2930	0
177	20240617	164600	1634625615	2930	2930	2930	2930	0
178	20240617	164500	1634625615	2930	2930	2930	2930	0
179	20240617	164400	1634625615	2930	2930	2930	2930	0
180	20240617	164300	1634625615	2930	2930	2930	2930	0
181	20240617	164200	1634625615	2930	2930	2930	2930	0
182	20240617	164100	1634625615	2930	2930	2930	2930	17059
183	20240617	164000	1634625615	2930	2930	2930	2930	0
184	20240617	163900	1634625615	2930	2930	2930	2930	0
185	20240617	163800	1634625615	2930	2930	2930	2930	0
186	20240617	163700	1634625615	2930	2930	2930	2930	0
187	20240617	163600	1634625615	2930	2930	2930	2930	0
188	20240617	163500	1634625615	2930	2930	2930	2930	0
189	20240617	163400	1634625615	2930	2930	2930	2930	0
190	20240617	163300	1634625615	2930	2930	2930	2930	0
191	20240617	163200	1634625615	2930	2930	2930	2930	0
192	20240617	163100	1634625615	2930	2930	2930	2930	0
193	20240617	163000	1634625615	2930	2930	2930	2930	0
194	20240617	162900	1634625615	2930	2930	2930	2930	0
195	20240617	162800	1634625615	2930	2930	2930	2930	0
196	20240617	162700	1634625615	2930	2930	2930	2930	0
197	20240617	162600	1634625615	2930	2930	2930	2930	0
198	20240617	162500	1634625615	2930	2930	2930	2930	0
199	20240617	162400	1634625615	2930	2930	2930	2930	0
200	20240617	162300	1634625615	2930	2930	2930	2930	0
201	20240617	162200	1634625615	2930	2930	2930	2930	0
202	20240617	162100	1634625615	2930	2930	2930	2930	0
203	20240617	162000	1634625615	2930	2930	2930	2930	0
204	20240617	161900	1634625615	2930	2930	2930	2930	0
205	20240617	161800	1634625615	2930	2930	2930	2930	0
206	20240617	161700	1634625615	2930	2930	2930	2930	0
207	20240617	161600	1634625615	2930	2930	2930	2930	0
208	20240617	161500	1634625615	2930	2930	2930	2930	0
209	20240617	161400	1634625615	2930	2930	2930	2930	0
210	20240617	161300	1634625615	2930	2930	2930	2930	0
211	20240617	161200	1634625615	2930	2930	2930	2930	0
212	20240617	161100	1634625615	2930	2930	2930	2930	17059
213	20240617	161000	1634625615	2930	2930	2930	2930	0
214	20240617	160900	1634625615	2930	2930	2930	2930	0
215	20240617	160800	1634625615	2930	2930	2930	2930	0
216	20240617	160700	1634625615	2930	2930	2930	2930	0
217	20240617	160600	1634625615	2930	2930	2930	2930	0
218	20240617	160500	1634625615	2930	2930	2930	2930	0
219	20240617	160400	1634625615	2930	2930	2930	2930	0
220	20240617	160300	1634625615	2930	2930	2930	2930	0
221	20240617	160200	1634625615	2930	2930	2930	2930	0
222	20240617	160100	1634625615	2930	2930	2930	2930	0
223	20240617	160000	1634625615	2930	2930	2930	2930	0
224	20240617	155900	1634625615	2930	2930	2930	2930	0
225	20240617	155800	1634625615	2930	2930	2930	2930	0
226	20240617	155700	1634625615	2930	2930	2930	2930	0
227	20240617	155600	1634625615	2930	2930	2930	2930	0
228	20240617	155500	1634625615	2930	2930	2930	2930	0
229	20240617	155400	1634625615	2930	2930	2930	2930	0
230	20240617	155300	1634625615	2930	2930	2930	2930	0
231	20240617	155200	1634625615	2930	2930	2930	2930	0
232	20240617	155100	1634625615	2930	2930	2930	2930	0
233	20240617	155000	1634625615	2930	2930	2930	2930	0
234	20240617	154900	1634625615	2930	2930	2930	2930	0
235	20240617	154800	1634625615	2930	2930	2930	2930	0
236	20240617	154700	1634625615	2930	2930	2930	2930	0
237	20240617	154600	1634625615	2930	2930	2930	2930	0
238	20240617	154500	1634625615	2930	2930	2930	2930	0
239	20240617	154400	1634625615	2930	2930	2930	2930	0
240	20240617	154300	1634625615	2930	2930	2930	2930	0
241	20240617	154200	1634625615	2930	2930	2930	2930	0
242	20240617	154100	1634625615	2930	2930	2930	2930	17059
243	20240617	154000	1634625615	2930	2930	2930	2930	0
244	20240617	153900	1634625615	2930	2930	2930	2930	0
245	20240617	153800	1634625615	2930	2930	2930	2930	0
246	20240617	153700	1634625615	2930	2930	2930	2930	0
247	20240617	153600	1634625615	2930	2930	2930	2930	0
248	20240617	153500	1634625615	2930	2930	2930	2930	0
249	20240617	153400	1634625615	2930	2930	2930	2930	0
250	20240617	153300	1634625615	2930	2930	2930	2930	0
251	20240617	153200	1634625615	2930	2930	2930	2930	0
252	20240617	153100	1634625615	2930	2930	2930	2930	0
253	20240617	153000	1634625615	2930	2930	2930	2930	17059
254	20240617	152900	1584642745	2960	2960	2960	2960	0
255	20240617	152800	1584642745	2960	2960	2960	2960	0
256	20240617	152700	1584642745	2960	2960	2960	2960	0
257	20240617	152600	1584642745	2960	2960	2960	2960	0
258	20240617	152500	1584642745	2960	2960	2960	2960	0
259	20240617	152400	1584642745	2960	2960	2960	2960	0
260	20240617	152300	1584642745	2960	2960	2960	2960	0
261	20240617	152200	1584642745	2960	2960	2960	2960	0
262	20240617	152100	1584642745	2960	2960	2960	2960	0
263	20240617	152000	1584642745	2960	2960	2960	2960	0
264	20240617	151900	1584642745	2960	2940	2965	2940	77
265	20240617	151800	1584416320	2965	2960	2965	2940	7658
266	20240617	151700	1561843710	2965	2965	2965	2965	33
267	20240617	151600	1561745865	2965	2965	2965	2965	12
268	20240617	151500	1561710285	2970	2970	2970	2970	0
269	20240617	151400	1561710285	2970	2965	2970	2965	2754
270	20240617	151300	1553535905	2970	2970	2970	2970	1
271	20240617	151200	1553532935	2970	2960	2970	2960	3008
272	20240617	151100	1544616210	2960	2950	2960	2950	45
273	20240617	151000	1544483430	2960	2955	2960	2950	7607
274	20240617	150900	1521982210	2955	2955	2955	2955	8
275	20240617	150800	1521958570	2955	2950	2955	2950	371
276	20240617	150700	1520864110	2955	2955	2955	2950	268
277	20240617	150600	1520072750	2950	2955	2955	2950	70
278	20240617	150500	1519866150	2955	2955	2955	2950	3052
279	20240617	150400	1510852490	2950	2955	2955	2950	2181
280	20240617	150300	1504418530	2950	2955	2955	2950	56
281	20240617	150200	1504253060	2940	2955	2955	2940	4082
282	20240617	150100	1492238245	2955	2955	2955	2950	146
283	20240617	150000	1491806830	2950	2955	2955	2950	574
284	20240617	145900	1490113410	2955	2955	2955	2945	3
285	20240617	145800	1490104555	2940	2950	2950	2940	6000
286	20240617	145700	1472462215	2955	2945	2955	2945	1028
287	20240617	145600	1469434475	2960	2955	2960	2955	122
288	20240617	145500	1469073860	2955	2955	2955	2950	586
289	20240617	145400	1467342245	2955	2955	2955	2955	4409
290	20240617	145300	1454313650	2960	2955	2960	2955	593
291	20240617	145200	1452561330	2955	2955	2955	2955	54
292	20240617	145100	1452401760	2940	2945	2945	2940	10000
293	20240617	145000	1422988855	2965	2965	2965	2945	2953
294	20240617	144900	1414275535	2965	2965	2965	2965	0
295	20240617	144800	1414275535	2965	2960	2965	2960	171
296	20240617	144700	1413769365	2950	2950	2950	2950	599
297	20240617	144600	1412002315	2955	2960	2960	2955	800
298	20240617	144500	1409635815	2965	2965	2965	2965	0
299	20240617	144400	1409635815	2965	2965	2965	2965	21
300	20240617	144300	1409573550	2965	2965	2965	2965	70
301	20240617	144200	1409366000	2965	2965	2965	2965	1
302	20240617	144100	1409363035	2965	2960	2965	2960	332
303	20240617	144000	1408380310	2960	2960	2960	2960	1100
304	20240617	143900	1405124310	2965	2955	2965	2955	34
305	20240617	143800	1405023820	2965	2960	2965	2945	15554
306	20240617	143700	1359186055	2965	2965	2965	2960	1990
307	20240617	143600	1353294525	2975	2975	2975	2975	2
308	20240617	143500	1353288575	2965	2975	2975	2965	1836
309	20240617	143400	1347843800	2970	2970	2970	2970	519
310	20240617	143300	1346302370	2975	2975	2975	2975	2
311	20240617	143200	1346296420	2970	2970	2970	2970	336
312	20240617	143100	1345298500	2970	2970	2970	2970	0
313	20240617	143000	1345298500	2970	2970	2970	2970	1
314	20240617	142900	1345295530	2970	2960	2970	2960	2097
315	20240617	142800	1339087710	2980	2980	2980	2980	335
316	20240617	142700	1338089410	2980	2985	2985	2980	11
317	20240617	142600	1338056580	2985	2985	2985	2985	0
318	20240617	142500	1338056580	2985	2985	2985	2955	6325
319	20240617	142400	1319323870	2985	2975	2985	2975	3
320	20240617	142300	1319314935	2985	2975	2985	2975	1534
321	20240617	142200	1314751275	2975	2975	2975	2975	0
322	20240617	142100	1314751275	2975	2970	2975	2955	5059
323	20240617	142000	1299775830	2985	2980	2985	2965	15375
324	20240617	141900	1254019560	2980	2980	2980	2975	875
325	20240617	141800	1251416425	2980	2980	2980	2980	0
326	20240617	141700	1251416425	2980	2980	2980	2980	0
327	20240617	141600	1251416425	2980	2980	2980	2980	700
328	20240617	141500	1249330425	2985	2985	2985	2985	334
329	20240617	141400	1248333435	2985	2985	2985	2985	1033
330	20240617	141300	1245249930	2985	2985	2985	2985	0
331	20240617	141200	1245249930	2985	2985	2985	2985	2
332	20240617	141100	1245243960	2985	2985	2985	2985	1
333	20240617	141000	1245240975	2980	2980	2980	2980	816
334	20240617	140900	1242809295	2985	2985	2985	2985	445
335	20240617	140800	1241480970	2985	2985	2985	2985	97
336	20240617	140700	1241191425	2985	2985	2985	2985	0
337	20240617	140600	1241191425	2985	2985	2985	2985	1006
338	20240617	140500	1238188515	2985	2985	2985	2985	1
339	20240617	140400	1238185530	2980	2980	2980	2980	1000
340	20240617	140300	1235205530	2985	2980	2985	2980	398
341	20240617	140200	1234019485	2980	2980	2980	2980	0
342	20240617	140100	1234019485	2980	2980	2980	2980	0
343	20240617	140000	1234019485	2980	2980	2980	2980	2
344	20240617	135900	1234013525	2975	2975	2975	2975	0
345	20240617	135800	1234013525	2975	2975	2975	2975	1
346	20240617	135700	1234010550	2980	2980	2980	2980	0
347	20240617	135600	1234010550	2980	2980	2980	2970	876
348	20240617	135500	1231402810	2985	2985	2985	2985	0
349	20240617	135400	1231402810	2985	2985	2985	2985	0
350	20240617	135300	1231402810	2985	2970	2985	2970	4
351	20240617	135200	1231390885	2985	2985	2985	2985	0
352	20240617	135100	1231390885	2985	2985	2985	2985	10
353	20240617	135000	1231361035	2985	2985	2985	2985	100
354	20240617	134900	1231062535	2990	2990	2990	2990	0
355	20240617	134800	1231062535	2990	2990	2990	2990	0
356	20240617	134700	1231062535	2990	2990	2990	2970	5503
357	20240617	134600	1214718565	2990	2990	2990	2990	8
358	20240617	134500	1214694645	2990	2990	2990	2990	0
359	20240617	134400	1214694645	2990	2980	2990	2970	3502
360	20240617	134300	1204280345	2990	2990	2990	2990	2
361	20240617	134200	1204274365	2980	2980	2980	2980	310
362	20240617	134100	1203350565	2990	2990	2990	2990	0
363	20240617	134000	1203350565	2990	2990	2990	2990	0
364	20240617	133900	1203350565	2990	2990	2990	2980	24
365	20240617	133800	1203278905	2990	2990	2990	2990	103
366	20240617	133700	1202970935	2990	2990	2990	2990	0
367	20240617	133600	1202970935	2990	2980	2990	2980	346
368	20240617	133500	1201936405	2990	2995	2995	2990	60
369	20240617	133400	1201756955	2995	2980	2995	2980	78
370	20240617	133300	1201524500	2980	2980	2980	2980	0
371	20240617	133200	1201524500	2980	2980	2980	2980	0
372	20240617	133100	1201524500	2980	2980	2980	2980	0
373	20240617	133000	1201524500	2980	2980	2980	2980	34
374	20240617	132900	1201423180	2980	2980	2980	2980	159
375	20240617	132800	1200949360	2980	2980	2980	2980	0
376	20240617	132700	1200949360	2980	2980	2980	2980	0
377	20240617	132600	1200949360	2980	2980	2980	2980	818
378	20240617	132500	1198511720	2980	2980	2980	2980	0
379	20240617	132400	1198511720	2980	2980	2980	2980	0
380	20240617	132300	1198511720	2980	2980	2980	2980	0
381	20240617	132200	1198511720	2980	2980	2980	2980	0
382	20240617	132100	1198511720	2980	2980	2980	2980	0
383	20240617	132000	1198511720	2980	2965	2980	2965	80
384	20240617	131900	1198274505	2970	2975	2975	2970	621
385	20240617	131800	1196429590	2980	2975	2980	2975	304
386	20240617	131700	1195525005	2980	2980	2980	2980	0
387	20240617	131600	1195525005	2980	2980	2980	2980	0
388	20240617	131500	1195525005	2980	2980	2980	2980	223
389	20240617	131400	1194860465	2980	2980	2980	2980	0
390	20240617	131300	1194860465	2980	2985	2985	2980	3982
391	20240617	131200	1182989195	2995	2995	2995	2995	1
392	20240617	131100	1182986200	2995	2985	2995	2985	5
393	20240617	131000	1182971255	2995	2990	2995	2990	356
394	20240617	130900	1181906805	2995	2995	2995	2995	2
395	20240617	130800	1181900815	2990	2990	2990	2990	0
396	20240617	130700	1181900815	2990	2990	2990	2990	0
397	20240617	130600	1181900815	2990	2990	2990	2990	1000
398	20240617	130500	1178910815	2990	2990	2990	2990	500
399	20240617	130400	1177415815	2990	2980	2990	2980	2000
400	20240617	130300	1171446220	2980	2980	2980	2980	0
401	20240617	130200	1171446220	2980	2980	2980	2980	0
402	20240617	130100	1171446220	2980	2985	2985	2980	202
403	20240617	130000	1170844250	2975	2975	2975	2975	100
404	20240617	125900	1170546750	2975	2975	2975	2975	0
405	20240617	125800	1170546750	2975	2975	2975	2975	100
406	20240617	125700	1170249250	2980	2980	2980	2980	341
407	20240617	125600	1169233070	2980	2980	2980	2980	0
408	20240617	125500	1169233070	2980	2985	2985	2980	102
409	20240617	125400	1168929100	2980	2980	2980	2980	100
410	20240617	125300	1168631100	2985	2985	2985	2985	123
411	20240617	125200	1168263945	2985	2985	2985	2985	1
412	20240617	125100	1168260960	2985	2985	2985	2985	0
413	20240617	125000	1168260960	2985	2965	2985	2960	823
414	20240617	124900	1165821270	2990	2990	2990	2990	0
415	20240617	124800	1165821270	2990	2960	2990	2960	2494
416	20240617	124700	1158399075	2980	2980	2980	2980	0
417	20240617	124600	1158399075	2980	2980	2980	2980	6
418	20240617	124500	1158381195	2980	2980	2980	2980	1750
419	20240617	124400	1153166195	2980	2975	2980	2975	1586
420	20240617	124300	1148442285	2960	2960	2960	2960	0
421	20240617	124200	1148442285	2960	2960	2960	2960	0
422	20240617	124100	1148442285	2960	2960	2960	2960	442
423	20240617	124000	1147133965	2960	2955	2960	2955	1123
424	20240617	123900	1143811895	2960	2960	2960	2960	0
425	20240617	123800	1143811895	2960	2950	2960	2950	3375
426	20240617	123700	1133834535	2945	2945	2945	2945	1819
427	20240617	123600	1128477580	2945	2945	2945	2945	433
428	20240617	123500	1127202395	2945	2945	2945	2945	300
429	20240617	123400	1126318895	2945	2945	2945	2945	122
430	20240617	123300	1125959605	2945	2950	2955	2940	11668
431	20240617	123200	1091631505	2955	2955	2955	2955	929
432	20240617	123100	1088886310	2955	2955	2955	2955	200
433	20240617	123000	1088295310	2955	2955	2955	2955	0
434	20240617	122900	1088295310	2955	2955	2955	2955	0
435	20240617	122800	1088295310	2955	2945	2955	2945	2076
436	20240617	122700	1082180730	2940	2955	2955	2940	10063
437	20240617	122600	1052522935	2955	2955	2955	2955	1056
438	20240617	122500	1049402455	2955	2955	2955	2955	0
439	20240617	122400	1049402455	2955	2955	2955	2955	0
440	20240617	122300	1049402455	2955	2955	2955	2955	118
441	20240617	122200	1049053765	2960	2950	2960	2950	6
442	20240617	122100	1049036025	2950	2960	2960	2950	2570
443	20240617	122000	1041454235	2965	2960	2965	2950	3074
444	20240617	121900	1032382225	2960	2960	2960	2960	1
445	20240617	121800	1032379265	2950	2955	2955	2950	945
446	20240617	121700	1029588480	2955	2965	2965	2955	500
447	20240617	121600	1028110560	2965	2965	2965	2965	339
448	20240617	121500	1027105425	2965	2965	2965	2965	717
449	20240617	121400	1024979520	2965	2955	2965	2950	20976
450	20240617	121300	963093430	2950	2965	2965	2950	10500
451	20240617	121200	932060930	2965	2975	2975	2965	7574
452	20240617	121100	909544255	2985	2985	2985	2985	2
453	20240617	121000	909538285	2985	2985	2985	2985	788
454	20240617	120900	907186105	2985	2985	2985	2985	100
455	20240617	120800	906887605	2985	2985	2985	2985	0
456	20240617	120700	906887605	2985	2985	2985	2985	2
457	20240617	120600	906881635	2975	2975	2975	2975	0
458	20240617	120500	906881635	2975	2975	2975	2975	0
459	20240617	120400	906881635	2975	2980	2980	2975	3000
460	20240617	120300	897946635	2975	2975	2975	2975	0
461	20240617	120200	897946635	2975	2975	2975	2975	1641
462	20240617	120100	893064660	2985	2985	2985	2985	0
463	20240617	120000	893064660	2985	2985	2985	2985	0
464	20240617	115900	893064660	2985	2985	2985	2985	0
465	20240617	115800	893064660	2985	2980	2985	2980	547
466	20240617	115700	891434595	2980	2980	2980	2980	0
467	20240617	115600	891434595	2980	2980	2980	2980	0
468	20240617	115500	891434595	2980	2980	2980	2980	3
469	20240617	115400	891425655	2975	2975	2975	2975	255
470	20240617	115300	890667030	2975	2975	2975	2975	0
471	20240617	115200	890667030	2975	2975	2975	2975	501
472	20240617	115100	889176555	2975	2975	2975	2965	687
473	20240617	115000	887134590	2975	2975	2975	2975	0
474	20240617	114900	887134590	2975	2960	2975	2955	2978
475	20240617	114800	878330440	2955	2970	2970	2955	2770
476	20240617	114700	870132635	2970	2970	2970	2970	507
477	20240617	114600	868626845	2980	2980	2980	2980	0
478	20240617	114500	868626845	2980	2965	2980	2965	104
479	20240617	114400	868316970	2980	2980	2980	2980	1
480	20240617	114300	868313990	2965	2965	2965	2965	100
481	20240617	114200	868017490	2980	2980	2980	2980	0
482	20240617	114100	868017490	2980	2980	2980	2980	10
483	20240617	114000	867987690	2980	2980	2980	2980	1
484	20240617	113900	867984710	2965	2965	2965	2965	1
485	20240617	113800	867981745	2965	2975	2975	2950	11288
486	20240617	113700	834643230	2975	2975	2975	2975	165
487	20240617	113600	834152355	2980	2970	2985	2970	344
488	20240617	113500	833129560	2955	2985	2985	2950	50749
489	20240617	113400	682553150	2990	2990	2990	2990	334
490	20240617	113300	681554490	2990	2990	2990	2990	0
491	20240617	113200	681554490	2990	2990	2990	2990	2
492	20240617	113100	681548510	2990	2985	2990	2985	2
493	20240617	113000	681542535	2990	2990	2990	2990	0
494	20240617	112900	681542535	2990	2990	2990	2990	0
495	20240617	112800	681542535	2990	2990	2990	2990	116
496	20240617	112700	681195695	2990	2990	2990	2990	2
497	20240617	112600	681189715	2990	2990	2990	2990	2
498	20240617	112500	681183735	2990	2990	2990	2990	1
499	20240617	112400	681180745	2990	2990	2990	2990	10
500	20240617	112300	681150845	2990	2990	2990	2990	33
501	20240617	112200	681052175	2990	2990	2990	2990	10
502	20240617	112100	681022275	2990	2990	2990	2990	167
503	20240617	112000	680522945	2990	2990	2990	2990	5
504	20240617	111900	680507995	2990	2990	2990	2990	0
505	20240617	111800	680507995	2990	2990	2990	2990	0
506	20240617	111700	680507995	2990	2990	2990	2990	50
507	20240617	111600	680358495	2990	2990	2990	2985	61
508	20240617	111500	680176395	2990	2990	2990	2990	101
509	20240617	111400	679874405	2995	2995	2995	2995	1
510	20240617	111300	679871410	2990	2990	2990	2990	0
511	20240617	111200	679871410	2990	2990	2990	2990	0
512	20240617	111100	679871410	2990	2990	2990	2990	100
513	20240617	111000	679572410	3000	3000	3000	3000	3
514	20240617	110900	679563410	3000	3000	3000	3000	0
515	20240617	110800	679563410	3000	3000	3000	3000	1
516	20240617	110700	679560410	3000	3000	3000	3000	0
517	20240617	110600	679560410	3000	3000	3000	3000	286
518	20240617	110500	678702410	3000	3000	3000	3000	1
519	20240617	110400	678699410	3000	3000	3000	3000	0
520	20240617	110300	678699410	3000	3000	3000	3000	0
521	20240617	110200	678699410	3000	3000	3000	3000	0
522	20240617	110100	678699410	3000	3000	3000	3000	0
523	20240617	110000	678699410	3000	3000	3000	3000	3077
524	20240617	105900	669468410	3000	3000	3000	3000	1
525	20240617	105800	669465410	2990	2990	3000	2990	24
526	20240617	105700	669393640	2990	2990	2990	2990	10
527	20240617	105600	669363740	3000	3000	3000	3000	0
528	20240617	105500	669363740	3000	2985	3000	2980	2001
529	20240617	105400	663399360	3000	3000	3000	3000	0
530	20240617	105300	663399360	3000	3000	3000	3000	0
531	20240617	105200	663399360	3000	2985	3000	2985	27
532	20240617	105100	663318735	3000	3000	3000	3000	0
533	20240617	105000	663318735	3000	3000	3000	3000	2
534	20240617	104900	663312735	3000	3000	3000	3000	0
535	20240617	104800	663312735	3000	3000	3000	3000	0
536	20240617	104700	663312735	3000	3000	3000	2980	7003
537	20240617	104600	642435795	3000	2985	3000	2985	1703
538	20240617	104500	637352325	3000	3000	3000	3000	208
539	20240617	104400	636728325	3000	3000	3000	3000	0
540	20240617	104300	636728325	3000	3000	3000	3000	0
541	20240617	104200	636728325	3000	2995	3000	2985	7339
542	20240617	104100	614791990	2995	2995	2995	2995	152
543	20240617	104000	614336750	2995	3010	3010	2995	2707
544	20240617	103900	606228400	3010	3000	3010	3000	502
545	20240617	103800	604722380	3000	2995	3000	2995	609
546	20240617	103700	602897880	3000	3000	3000	3000	2
547	20240617	103600	602891880	2995	2995	2995	2995	465
548	20240617	103500	601499205	3000	3000	3000	3000	0
549	20240617	103400	601499205	3000	3000	3000	2995	2401
550	20240617	103300	594301205	3000	3000	3000	3000	0
551	20240617	103200	594301205	3000	3000	3000	3000	0
552	20240617	103100	594301205	3000	3000	3000	3000	4
553	20240617	103000	594289205	3000	3000	3000	3000	0
554	20240617	102900	594289205	3000	2995	3000	2995	449
555	20240617	102800	592944445	3000	3000	3000	3000	1091
556	20240617	102700	589671445	3010	3010	3010	3010	0
557	20240617	102600	589671445	3010	3010	3010	3010	0
558	20240617	102500	589671445	3010	3000	3010	3000	852
559	20240617	102400	587115435	3015	3015	3015	3015	0
560	20240617	102300	587115435	3015	3005	3015	3005	2600
561	20240617	102200	579302425	3015	3015	3015	3015	0
562	20240617	102100	579302425	3015	3010	3015	3010	1071
563	20240617	102000	576078710	3015	3015	3015	3015	30
564	20240617	101900	575988260	3015	3015	3015	3015	0
565	20240617	101800	575988260	3015	3015	3015	3015	216
566	20240617	101700	575337020	3015	3000	3015	3000	1001
567	20240617	101600	572334005	3015	3015	3015	3015	1429
568	20240617	101500	568025570	3015	3015	3015	3015	0
569	20240617	101400	568025570	3015	3015	3015	3015	0
570	20240617	101300	568025570	3015	3015	3015	3015	1
571	20240617	101200	568022555	3000	3015	3015	3000	5003
572	20240617	101100	553013510	3015	3015	3015	3000	1061
573	20240617	101000	549829595	3000	3030	3030	3000	613
574	20240617	100900	547982885	3030	3015	3030	3015	508
575	20240617	100800	546451235	3030	3030	3030	3030	0
576	20240617	100700	546451235	3030	3030	3030	3030	0
577	20240617	100600	546451235	3030	3025	3030	3025	882
578	20240617	100500	543783170	3025	3025	3025	3025	3047
579	20240617	100400	534565995	3025	3025	3025	3025	9
580	20240617	100300	534538770	3025	3025	3025	3025	5
581	20240617	100200	534523645	3025	3025	3025	3025	1278
582	20240617	100100	530657695	3025	3025	3025	3025	0
583	20240617	100000	530657695	3025	3020	3025	3015	3308
584	20240617	095900	520656350	3020	3020	3020	3020	2
585	20240617	095800	520650310	2995	3020	3020	2995	1713
586	20240617	095700	515503950	3020	3020	3020	3020	625
587	20240617	095600	513616450	3020	3000	3025	3000	5228
588	20240617	095500	497919065	3025	3020	3025	3000	4279
589	20240617	095400	485002950	3020	3000	3020	3000	869
590	20240617	095300	482395870	3020	3010	3030	3005	2928
591	20240617	095200	473580775	3030	3000	3030	3000	1833
592	20240617	095100	468080685	3000	2990	3000	2990	15480
593	20240617	095000	421661035	2985	2985	2985	2985	0
594	20240617	094900	421661035	2985	2985	2985	2985	2419
595	20240617	094800	414440320	2985	2985	2985	2980	5006
596	20240617	094700	399522410	2985	2995	2995	2985	1098
597	20240617	094600	396244850	2995	2980	2995	2980	2870
598	20240617	094500	387689645	2980	2980	2980	2980	678
599	20240617	094400	385669205	2980	2975	2980	2975	3823
600	20240617	094300	374295530	2975	2970	2975	2970	802
601	20240617	094200	371911580	2975	2970	2980	2970	37
602	20240617	094100	371801510	2980	2980	2980	2970	4187
603	20240617	094000	359333840	2980	2970	2980	2970	4
604	20240617	093900	359321930	2970	2980	2980	2970	2246
605	20240617	093800	352643850	2980	2980	2980	2965	3256
606	20240617	093700	342972675	2970	2970	2970	2970	20
607	20240617	093600	342913275	2965	2970	2970	2965	3000
608	20240617	093500	334012680	2965	2980	2980	2965	5560
609	20240617	093400	317502995	2980	2980	2980	2970	1673
610	20240617	093300	312527455	2970	2980	2980	2970	2370
611	20240617	093200	305480750	2980	2980	2980	2980	0
612	20240617	093100	305480750	2980	2980	2980	2980	1470
613	20240617	093000	301100150	2980	2980	2980	2975	16
614	20240617	092900	301052475	2975	2975	2980	2975	448
615	20240617	092800	299719660	2980	2985	2985	2980	75
616	20240617	092700	299496040	2985	2975	2985	2975	1005
617	20240617	092600	296506115	2985	2985	2985	2970	1508
618	20240617	092500	292024735	2970	2990	2990	2965	7183
619	20240617	092400	270677890	3005	2990	3005	2970	12017
620	20240617	092300	234674700	2995	2995	2995	2995	6
621	20240617	092200	234656730	2975	2975	2975	2975	2100
622	20240617	092100	228409230	2975	2980	2980	2975	2400
623	20240617	092000	221269050	2975	2990	2990	2975	1010
624	20240617	091900	218252120	2995	2990	2995	2985	5492
625	20240617	091800	201831740	2985	2985	2990	2985	404
626	20240617	091700	200625795	2985	2985	2985	2985	1025
627	20240617	091600	197566170	2985	2975	2990	2975	2183
628	20240617	091500	191051465	2975	2975	2995	2965	7111
629	20240617	091400	169911185	2975	2990	2990	2975	843
630	20240617	091300	167402510	2975	2975	2975	2970	810
631	20240617	091200	164996560	2960	2970	2970	2960	6827
632	20240617	091100	144735580	2970	2960	2970	2960	1461
633	20240617	091000	140405700	2965	2955	2965	2955	886
634	20240617	090900	137779150	2955	2955	2955	2955	1200
635	20240617	090800	134233150	2955	2955	2955	2955	1235
636	20240617	090700	130583725	2950	2975	2975	2950	17283
637	20240617	090600	79457710	2975	2985	2985	2975	8021
638	20240617	090500	55560325	2990	2990	2990	2980	2910
639	20240617	090400	46874755	2990	3005	3005	2990	1722
640	20240617	090300	41716470	3005	2995	3005	2995	5110
641	20240617	090200	26394510	2995	2995	2995	2980	1580
642	20240617	090100	21674810	2995	2990	2995	2990	1630
643	20240617	090000	16793010	2980	2995	2995	2980	5608