KissMeData/065680/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	194200	1350400510	15040	15040	15040	15040	947
3	20240617	194100	1350400510	15040	15040	15040	15040	0
4	20240617	194000	1350400510	15040	15040	15040	15040	0
5	20240617	193900	1350400510	15040	15040	15040	15040	0
6	20240617	193800	1350400510	15040	15040	15040	15040	0
7	20240617	193700	1350400510	15040	15040	15040	15040	0
8	20240617	193600	1350400510	15040	15040	15040	15040	0
9	20240617	193500	1350400510	15040	15040	15040	15040	0
10	20240617	193400	1350400510	15040	15040	15040	15040	0
11	20240617	193300	1350400510	15040	15040	15040	15040	0
12	20240617	193200	1350400510	15040	15040	15040	15040	0
13	20240617	193100	1350400510	15040	15040	15040	15040	0
14	20240617	193000	1350400510	15040	15040	15040	15040	0
15	20240617	192900	1350400510	15040	15040	15040	15040	0
16	20240617	192800	1350400510	15040	15040	15040	15040	0
17	20240617	192700	1350400510	15040	15040	15040	15040	0
18	20240617	192600	1350400510	15040	15040	15040	15040	0
19	20240617	192500	1350400510	15040	15040	15040	15040	0
20	20240617	192400	1350400510	15040	15040	15040	15040	0
21	20240617	192300	1350400510	15040	15040	15040	15040	0
22	20240617	192200	1350400510	15040	15040	15040	15040	0
23	20240617	192100	1350400510	15040	15040	15040	15040	0
24	20240617	192000	1350400510	15040	15040	15040	15040	0
25	20240617	191900	1350400510	15040	15040	15040	15040	0
26	20240617	191800	1350400510	15040	15040	15040	15040	0
27	20240617	191700	1350400510	15040	15040	15040	15040	0
28	20240617	191600	1350400510	15040	15040	15040	15040	0
29	20240617	191500	1350400510	15040	15040	15040	15040	0
30	20240617	191400	1350400510	15040	15040	15040	15040	0
31	20240617	191300	1350400510	15040	15040	15040	15040	0
32	20240617	191200	1350400510	15040	15040	15040	15040	947
33	20240617	191100	1350400510	15040	15040	15040	15040	0
34	20240617	191000	1350400510	15040	15040	15040	15040	0
35	20240617	190900	1350400510	15040	15040	15040	15040	0
36	20240617	190800	1350400510	15040	15040	15040	15040	0
37	20240617	190700	1350400510	15040	15040	15040	15040	0
38	20240617	190600	1350400510	15040	15040	15040	15040	0
39	20240617	190500	1350400510	15040	15040	15040	15040	0
40	20240617	190400	1350400510	15040	15040	15040	15040	0
41	20240617	190300	1350400510	15040	15040	15040	15040	0
42	20240617	190200	1350400510	15040	15040	15040	15040	0
43	20240617	190100	1350400510	15040	15040	15040	15040	0
44	20240617	190000	1350400510	15040	15040	15040	15040	0
45	20240617	185900	1350400510	15040	15040	15040	15040	0
46	20240617	185800	1350400510	15040	15040	15040	15040	0
47	20240617	185700	1350400510	15040	15040	15040	15040	0
48	20240617	185600	1350400510	15040	15040	15040	15040	0
49	20240617	185500	1350400510	15040	15040	15040	15040	0
50	20240617	185400	1350400510	15040	15040	15040	15040	0
51	20240617	185300	1350400510	15040	15040	15040	15040	0
52	20240617	185200	1350400510	15040	15040	15040	15040	0
53	20240617	185100	1350400510	15040	15040	15040	15040	0
54	20240617	185000	1350400510	15040	15040	15040	15040	0
55	20240617	184900	1350400510	15040	15040	15040	15040	0
56	20240617	184800	1350400510	15040	15040	15040	15040	0
57	20240617	184700	1350400510	15040	15040	15040	15040	0
58	20240617	184600	1350400510	15040	15040	15040	15040	0
59	20240617	184500	1350400510	15040	15040	15040	15040	0
60	20240617	184400	1350400510	15040	15040	15040	15040	0
61	20240617	184300	1350400510	15040	15040	15040	15040	0
62	20240617	184200	1350400510	15040	15040	15040	15040	947
63	20240617	184100	1350400510	15040	15040	15040	15040	0
64	20240617	184000	1350400510	15040	15040	15040	15040	0
65	20240617	183900	1350400510	15040	15040	15040	15040	0
66	20240617	183800	1350400510	15040	15040	15040	15040	0
67	20240617	183700	1350400510	15040	15040	15040	15040	0
68	20240617	183600	1350400510	15040	15040	15040	15040	0
69	20240617	183500	1350400510	15040	15040	15040	15040	0
70	20240617	183400	1350400510	15040	15040	15040	15040	0
71	20240617	183300	1350400510	15040	15040	15040	15040	0
72	20240617	183200	1350400510	15040	15040	15040	15040	0
73	20240617	183100	1350400510	15040	15040	15040	15040	0
74	20240617	183000	1350400510	15040	15040	15040	15040	0
75	20240617	182900	1350400510	15040	15040	15040	15040	0
76	20240617	182800	1350400510	15040	15040	15040	15040	0
77	20240617	182700	1350400510	15040	15040	15040	15040	0
78	20240617	182600	1350400510	15040	15040	15040	15040	0
79	20240617	182500	1350400510	15040	15040	15040	15040	0
80	20240617	182400	1350400510	15040	15040	15040	15040	0
81	20240617	182300	1350400510	15040	15040	15040	15040	0
82	20240617	182200	1350400510	15040	15040	15040	15040	0
83	20240617	182100	1350400510	15040	15040	15040	15040	0
84	20240617	182000	1350400510	15040	15040	15040	15040	0
85	20240617	181900	1350400510	15040	15040	15040	15040	0
86	20240617	181800	1350400510	15040	15040	15040	15040	0
87	20240617	181700	1350400510	15040	15040	15040	15040	0
88	20240617	181600	1350400510	15040	15040	15040	15040	0
89	20240617	181500	1350400510	15040	15040	15040	15040	0
90	20240617	181400	1350400510	15040	15040	15040	15040	0
91	20240617	181300	1350400510	15040	15040	15040	15040	0
92	20240617	181200	1350400510	15040	15040	15040	15040	947
93	20240617	181100	1350400510	15040	15040	15040	15040	0
94	20240617	181000	1350400510	15040	15040	15040	15040	0
95	20240617	180900	1350400510	15040	15040	15040	15040	0
96	20240617	180800	1350400510	15040	15040	15040	15040	0
97	20240617	180700	1350400510	15040	15040	15040	15040	0
98	20240617	180600	1350400510	15040	15040	15040	15040	0
99	20240617	180500	1350400510	15040	15040	15040	15040	0
100	20240617	180400	1350400510	15040	15040	15040	15040	0
101	20240617	180300	1350400510	15040	15040	15040	15040	0
102	20240617	180200	1350400510	15040	15040	15040	15040	0
103	20240617	180100	1350400510	15040	15040	15040	15040	0
104	20240617	180000	1350400510	15040	15040	15040	15040	0
105	20240617	175900	1350400510	15040	15040	15040	15040	0
106	20240617	175800	1350400510	15040	15040	15040	15040	0
107	20240617	175700	1350400510	15040	15040	15040	15040	0
108	20240617	175600	1350400510	15040	15040	15040	15040	0
109	20240617	175500	1350400510	15040	15040	15040	15040	0
110	20240617	175400	1350400510	15040	15040	15040	15040	0
111	20240617	175300	1350400510	15040	15040	15040	15040	0
112	20240617	175200	1350400510	15040	15040	15040	15040	0
113	20240617	175100	1350400510	15040	15040	15040	15040	0
114	20240617	175000	1350400510	15040	15040	15040	15040	0
115	20240617	174900	1350400510	15040	15040	15040	15040	0
116	20240617	174800	1350400510	15040	15040	15040	15040	0
117	20240617	174700	1350400510	15040	15040	15040	15040	0
118	20240617	174600	1350400510	15040	15040	15040	15040	0
119	20240617	174500	1350400510	15040	15040	15040	15040	0
120	20240617	174400	1350400510	15040	15040	15040	15040	0
121	20240617	174300	1350400510	15040	15040	15040	15040	0
122	20240617	174200	1350400510	15040	15040	15040	15040	947
123	20240617	174100	1350400510	15040	15040	15040	15040	0
124	20240617	174000	1350400510	15040	15040	15040	15040	0
125	20240617	173900	1350400510	15040	15040	15040	15040	0
126	20240617	173800	1350400510	15040	15040	15040	15040	0
127	20240617	173700	1350400510	15040	15040	15040	15040	0
128	20240617	173600	1350400510	15040	15040	15040	15040	0
129	20240617	173500	1350400510	15040	15040	15040	15040	0
130	20240617	173400	1350400510	15040	15040	15040	15040	0
131	20240617	173300	1350400510	15040	15040	15040	15040	0
132	20240617	173200	1350400510	15040	15040	15040	15040	0
133	20240617	173100	1350400510	15040	15040	15040	15040	0
134	20240617	173000	1350400510	15040	15040	15040	15040	0
135	20240617	172900	1350400510	15040	15040	15040	15040	0
136	20240617	172800	1350400510	15040	15040	15040	15040	0
137	20240617	172700	1350400510	15040	15040	15040	15040	0
138	20240617	172600	1350400510	15040	15040	15040	15040	0
139	20240617	172500	1350400510	15040	15040	15040	15040	0
140	20240617	172400	1350400510	15040	15040	15040	15040	0
141	20240617	172300	1350400510	15040	15040	15040	15040	0
142	20240617	172200	1350400510	15040	15040	15040	15040	0
143	20240617	172100	1350400510	15040	15040	15040	15040	0
144	20240617	172000	1350400510	15040	15040	15040	15040	0
145	20240617	171900	1350400510	15040	15040	15040	15040	0
146	20240617	171800	1350400510	15040	15040	15040	15040	0
147	20240617	171700	1350400510	15040	15040	15040	15040	0
148	20240617	171600	1350400510	15040	15040	15040	15040	0
149	20240617	171500	1350400510	15040	15040	15040	15040	0
150	20240617	171400	1350400510	15040	15040	15040	15040	0
151	20240617	171300	1350400510	15040	15040	15040	15040	0
152	20240617	171200	1350400510	15040	15040	15040	15040	947
153	20240617	171100	1350400510	15040	15040	15040	15040	0
154	20240617	171000	1350400510	15040	15040	15040	15040	0
155	20240617	170900	1350400510	15040	15040	15040	15040	0
156	20240617	170800	1350400510	15040	15040	15040	15040	0
157	20240617	170700	1350400510	15040	15040	15040	15040	0
158	20240617	170600	1350400510	15040	15040	15040	15040	0
159	20240617	170500	1350400510	15040	15040	15040	15040	0
160	20240617	170400	1350400510	15040	15040	15040	15040	0
161	20240617	170300	1350400510	15040	15040	15040	15040	0
162	20240617	170200	1350400510	15040	15040	15040	15040	0
163	20240617	170100	1350400510	15040	15040	15040	15040	0
164	20240617	170000	1350400510	15040	15040	15040	15040	0
165	20240617	165900	1350400510	15040	15040	15040	15040	0
166	20240617	165800	1350400510	15040	15040	15040	15040	0
167	20240617	165700	1350400510	15040	15040	15040	15040	0
168	20240617	165600	1350400510	15040	15040	15040	15040	0
169	20240617	165500	1350400510	15040	15040	15040	15040	0
170	20240617	165400	1350400510	15040	15040	15040	15040	0
171	20240617	165300	1350400510	15040	15040	15040	15040	0
172	20240617	165200	1350400510	15040	15040	15040	15040	0
173	20240617	165100	1350400510	15040	15040	15040	15040	0
174	20240617	165000	1350400510	15040	15040	15040	15040	0
175	20240617	164900	1350400510	15040	15040	15040	15040	0
176	20240617	164800	1350400510	15040	15040	15040	15040	0
177	20240617	164700	1350400510	15040	15040	15040	15040	0
178	20240617	164600	1350400510	15040	15040	15040	15040	0
179	20240617	164500	1350400510	15040	15040	15040	15040	0
180	20240617	164400	1350400510	15040	15040	15040	15040	0
181	20240617	164300	1350400510	15040	15040	15040	15040	0
182	20240617	164200	1350400510	15040	15040	15040	15040	947
183	20240617	164100	1350400510	15040	15040	15040	15040	0
184	20240617	164000	1350400510	15040	15040	15040	15040	0
185	20240617	163900	1350400510	15040	15040	15040	15040	0
186	20240617	163800	1350400510	15040	15040	15040	15040	0
187	20240617	163700	1350400510	15040	15040	15040	15040	0
188	20240617	163600	1350400510	15040	15040	15040	15040	0
189	20240617	163500	1350400510	15040	15040	15040	15040	0
190	20240617	163400	1350400510	15040	15040	15040	15040	0
191	20240617	163300	1350400510	15040	15040	15040	15040	0
192	20240617	163200	1350400510	15040	15040	15040	15040	0
193	20240617	163100	1350400510	15040	15040	15040	15040	0
194	20240617	163000	1350400510	15040	15040	15040	15040	0
195	20240617	162900	1350400510	15040	15040	15040	15040	0
196	20240617	162800	1350400510	15040	15040	15040	15040	0
197	20240617	162700	1350400510	15040	15040	15040	15040	0
198	20240617	162600	1350400510	15040	15040	15040	15040	0
199	20240617	162500	1350400510	15040	15040	15040	15040	0
200	20240617	162400	1350400510	15040	15040	15040	15040	0
201	20240617	162300	1350400510	15040	15040	15040	15040	0
202	20240617	162200	1350400510	15040	15040	15040	15040	0
203	20240617	162100	1350400510	15040	15040	15040	15040	0
204	20240617	162000	1350400510	15040	15040	15040	15040	0
205	20240617	161900	1350400510	15040	15040	15040	15040	0
206	20240617	161800	1350400510	15040	15040	15040	15040	0
207	20240617	161700	1350400510	15040	15040	15040	15040	0
208	20240617	161600	1350400510	15040	15040	15040	15040	0
209	20240617	161500	1350400510	15040	15040	15040	15040	0
210	20240617	161400	1350400510	15040	15040	15040	15040	0
211	20240617	161300	1350400510	15040	15040	15040	15040	0
212	20240617	161200	1350400510	15040	15040	15040	15040	947
213	20240617	161100	1350400510	15040	15040	15040	15040	0
214	20240617	161000	1350400510	15040	15040	15040	15040	0
215	20240617	160900	1350400510	15040	15040	15040	15040	0
216	20240617	160800	1350400510	15040	15040	15040	15040	0
217	20240617	160700	1350400510	15040	15040	15040	15040	0
218	20240617	160600	1350400510	15040	15040	15040	15040	0
219	20240617	160500	1350400510	15040	15040	15040	15040	0
220	20240617	160400	1350400510	15040	15040	15040	15040	0
221	20240617	160300	1350400510	15040	15040	15040	15040	0
222	20240617	160200	1350400510	15040	15040	15040	15040	0
223	20240617	160100	1350400510	15040	15040	15040	15040	0
224	20240617	160000	1350400510	15040	15040	15040	15040	0
225	20240617	155900	1350400510	15040	15040	15040	15040	0
226	20240617	155800	1350400510	15040	15040	15040	15040	0
227	20240617	155700	1350400510	15040	15040	15040	15040	0
228	20240617	155600	1350400510	15040	15040	15040	15040	0
229	20240617	155500	1350400510	15040	15040	15040	15040	0
230	20240617	155400	1350400510	15040	15040	15040	15040	0
231	20240617	155300	1350400510	15040	15040	15040	15040	0
232	20240617	155200	1350400510	15040	15040	15040	15040	0
233	20240617	155100	1350400510	15040	15040	15040	15040	0
234	20240617	155000	1350400510	15040	15040	15040	15040	0
235	20240617	154900	1350400510	15040	15040	15040	15040	0
236	20240617	154800	1350400510	15040	15040	15040	15040	0
237	20240617	154700	1350400510	15040	15040	15040	15040	0
238	20240617	154600	1350400510	15040	15040	15040	15040	0
239	20240617	154500	1350400510	15040	15040	15040	15040	0
240	20240617	154400	1350400510	15040	15040	15040	15040	0
241	20240617	154300	1350400510	15040	15040	15040	15040	0
242	20240617	154200	1350400510	15040	15040	15040	15040	947
243	20240617	154100	1350400510	15040	15040	15040	15040	0
244	20240617	154000	1350400510	15040	15040	15040	15040	0
245	20240617	153900	1350400510	15040	15040	15040	15040	0
246	20240617	153800	1350400510	15040	15040	15040	15040	0
247	20240617	153700	1350400510	15040	15040	15040	15040	0
248	20240617	153600	1350400510	15040	15040	15040	15040	0
249	20240617	153500	1350400510	15040	15040	15040	15040	0
250	20240617	153400	1350400510	15040	15040	15040	15040	0
251	20240617	153300	1350400510	15040	15040	15040	15040	0
252	20240617	153200	1350400510	15040	15040	15040	15040	0
253	20240617	153100	1350400510	15040	15040	15040	15040	0
254	20240617	153000	1350400510	15040	15040	15040	15040	947
255	20240617	152900	1336157630	15040	15040	15040	15040	0
256	20240617	152800	1336157630	15040	15040	15040	15040	0
257	20240617	152700	1336157630	15040	15040	15040	15040	0
258	20240617	152600	1336157630	15040	15040	15040	15040	0
259	20240617	152500	1336157630	15040	15040	15040	15040	0
260	20240617	152400	1336157630	15040	15040	15040	15040	0
261	20240617	152300	1336157630	15040	15040	15040	15040	0
262	20240617	152200	1336157630	15040	15040	15040	15040	0
263	20240617	152100	1336157630	15040	15040	15040	15040	0
264	20240617	152000	1336157630	15040	15040	15040	15040	0
265	20240617	151900	1336157630	15040	15040	15040	14940	241
266	20240617	151800	1332549940	14980	15000	15000	14980	37
267	20240617	151700	1331995170	15010	15040	15050	15010	70
268	20240617	151600	1330942050	15040	15040	15040	15040	20
269	20240617	151500	1330641250	15040	15040	15040	15040	14
270	20240617	151400	1330430690	15040	15000	15040	15000	61
271	20240617	151300	1329514530	15050	15040	15050	15000	126
272	20240617	151200	1327621860	15010	15040	15040	15010	56
273	20240617	151100	1326779650	15040	15040	15040	15040	33
274	20240617	151000	1326283330	15040	15050	15050	14970	33
275	20240617	150900	1325786780	15050	15040	15050	15040	26
276	20240617	150800	1325395730	15050	15000	15050	15000	212
277	20240617	150700	1322215130	15050	15040	15050	15040	393
278	20240617	150600	1316301360	15040	15040	15040	15040	0
279	20240617	150500	1316301360	15040	15040	15040	15040	0
280	20240617	150400	1316301360	15040	15040	15040	15040	24
281	20240617	150300	1315940400	15040	15040	15040	15040	12
282	20240617	150200	1315759920	15040	15040	15040	15040	22
283	20240617	150100	1315429040	15040	15040	15040	15040	100
284	20240617	150000	1313925040	15040	15040	15040	15040	27
285	20240617	145900	1313518960	15040	15040	15040	15040	38
286	20240617	145800	1312947440	15040	15040	15040	15040	0
287	20240617	145700	1312947440	15040	14990	15040	14990	103
288	20240617	145600	1311402220	15040	15000	15040	15000	40
289	20240617	145500	1310802140	15050	15050	15050	15050	0
290	20240617	145400	1310802140	15050	15040	15050	15040	520
291	20240617	145300	1302981140	15040	15040	15040	15040	30
292	20240617	145200	1302529940	15050	15030	15050	15030	400
293	20240617	145100	1296514030	15030	15030	15030	15030	7
294	20240617	145000	1296408820	15010	14970	15040	14970	162
295	20240617	144900	1293981030	15040	15040	15040	15040	0
296	20240617	144800	1293981030	15040	15040	15040	15040	0
297	20240617	144700	1293981030	15040	15040	15040	15040	21
298	20240617	144600	1293665190	15040	15030	15040	15030	100
299	20240617	144500	1292162080	15030	15030	15030	15030	59
300	20240617	144400	1291275310	15030	15030	15030	15030	0
301	20240617	144300	1291275310	15030	15030	15030	15030	0
302	20240617	144200	1291275310	15030	15030	15030	15030	25
303	20240617	144100	1290899560	15030	15030	15030	15030	29
304	20240617	144000	1290463690	15030	15030	15030	15030	21
305	20240617	143900	1290148060	14970	14970	14970	14970	69
306	20240617	143800	1289115130	14980	15030	15030	14980	46
307	20240617	143700	1288424750	14990	14990	14990	14990	37
308	20240617	143600	1287870120	15040	15040	15040	15040	0
309	20240617	143500	1287870120	15040	15040	15040	15040	27
310	20240617	143400	1287464040	14990	14990	14990	14990	54
311	20240617	143300	1286654580	15040	15030	15040	15030	24
312	20240617	143200	1286293830	15030	15030	15030	15030	0
313	20240617	143100	1286293830	15030	15030	15030	15030	0
314	20240617	143000	1286293830	15030	15030	15030	15030	88
315	20240617	142900	1284971190	14990	14990	14990	14990	33
316	20240617	142800	1284476520	15030	15030	15030	15030	24
317	20240617	142700	1284115800	15040	15040	15040	15040	0
318	20240617	142600	1284115800	15040	15030	15040	15030	6
319	20240617	142500	1284025610	15030	15030	15030	15030	64
320	20240617	142400	1283063690	15030	15030	15030	15020	84
321	20240617	142300	1281801500	15030	15000	15030	15000	528
322	20240617	142200	1273880630	15000	14950	15000	14950	81
323	20240617	142100	1272669580	15000	15000	15000	15000	25
324	20240617	142000	1272294580	15000	15000	15000	15000	0
325	20240617	141900	1272294580	15000	15000	15000	15000	2
326	20240617	141800	1272264580	14940	15000	15000	14940	86
327	20240617	141700	1270978480	15000	15000	15000	15000	0
328	20240617	141600	1270978480	15000	15000	15000	15000	31
329	20240617	141500	1270513480	15000	15000	15000	15000	0
330	20240617	141400	1270513480	15000	15000	15000	15000	0
331	20240617	141300	1270513480	15000	15000	15000	15000	24
332	20240617	141200	1270153480	15000	15000	15000	15000	27
333	20240617	141100	1269748480	15000	15000	15000	15000	60
334	20240617	141000	1268848480	15000	15000	15000	15000	0
335	20240617	140900	1268848480	15000	15000	15000	15000	26
336	20240617	140800	1268458480	15000	14990	15000	14990	50
337	20240617	140700	1267708710	15000	15000	15000	15000	0
338	20240617	140600	1267708710	15000	14980	15000	14980	37
339	20240617	140500	1267153950	14990	14990	14990	14990	0
340	20240617	140400	1267153950	14990	14990	14990	14990	24
341	20240617	140300	1266794190	15000	15000	15000	15000	22
342	20240617	140200	1266464190	15000	14990	15000	14990	57
343	20240617	140100	1265609460	14990	14990	14990	14990	33
344	20240617	140000	1265114790	14990	14990	14990	14990	0
345	20240617	135900	1265114790	14990	14990	14990	14990	26
346	20240617	135800	1264725050	14920	14920	14920	14920	0
347	20240617	135700	1264725050	14920	14930	14930	14920	111
348	20240617	135600	1263068590	15000	15000	15000	15000	23
349	20240617	135500	1262723590	15000	15000	15000	15000	0
350	20240617	135400	1262723590	15000	15000	15000	15000	26
351	20240617	135300	1262333590	14990	14990	14990	14990	94
352	20240617	135200	1260924530	14930	14930	14930	14930	28
353	20240617	135100	1260506490	14990	14990	14990	14990	25
354	20240617	135000	1260131740	14990	14990	14990	14990	0
355	20240617	134900	1260131740	14990	14990	14990	14990	23
356	20240617	134800	1259786970	14990	14990	14990	14990	0
357	20240617	134700	1259786970	14990	14990	14990	14990	29
358	20240617	134600	1259352260	15000	15000	15000	15000	0
359	20240617	134500	1259352260	15000	15000	15000	15000	0
360	20240617	134400	1259352260	15000	14920	15030	14920	97
361	20240617	134300	1257902990	14920	14920	14920	14920	100
362	20240617	134200	1256410990	14900	14920	14920	14900	255
363	20240617	134100	1252610580	14920	14920	14920	14920	35
364	20240617	134000	1252088380	14920	14920	14920	14920	26
365	20240617	133900	1251700460	14920	14920	14920	14920	26
366	20240617	133800	1251312540	14920	14950	14950	14920	342
367	20240617	133700	1246207110	14960	14980	14980	14960	57
368	20240617	133600	1245353910	14960	14960	14960	14960	28
369	20240617	133500	1244935030	14980	14980	14980	14980	0
370	20240617	133400	1244935030	14980	14970	14980	14960	120
371	20240617	133300	1243139180	14980	14980	14980	14980	0
372	20240617	133200	1243139180	14980	14980	14980	14980	58
373	20240617	133100	1242270340	15030	15030	15030	15030	0
374	20240617	133000	1242270340	15030	15030	15030	15030	10
375	20240617	132900	1242120040	15020	14980	15020	14980	45
376	20240617	132800	1241444940	14980	14980	14980	14980	31
377	20240617	132700	1240980560	15020	15020	15020	15020	20
378	20240617	132600	1240680160	15020	15020	15020	15020	0
379	20240617	132500	1240680160	15020	14990	15020	14990	57
380	20240617	132400	1239824890	15020	15020	15020	15020	30
381	20240617	132300	1239374290	15020	15020	15020	15020	0
382	20240617	132200	1239374290	15020	15020	15020	15020	24
383	20240617	132100	1239013810	15030	15030	15030	15030	0
384	20240617	132000	1239013810	15030	15030	15030	15030	24
385	20240617	131900	1238653090	15030	15030	15030	15030	31
386	20240617	131800	1238187160	15030	15030	15030	15030	0
387	20240617	131700	1238187160	15030	15030	15030	15030	25
388	20240617	131600	1237811410	15040	15040	15040	15040	0
389	20240617	131500	1237811410	15040	15030	15040	15030	103
390	20240617	131400	1236263310	15000	15000	15000	15000	6397
391	20240617	131300	1140308310	15000	14990	15000	14990	62
392	20240617	131200	1139378670	15030	15030	15030	15030	23
393	20240617	131100	1139032980	15030	15030	15030	15030	0
394	20240617	131000	1139032980	15030	15030	15030	15030	27
395	20240617	130900	1138627170	15020	15020	15020	15020	10
396	20240617	130800	1138476970	15030	15030	15030	15030	24
397	20240617	130700	1138116250	15030	15030	15030	15030	0
398	20240617	130600	1138116250	15030	15030	15030	15030	0
399	20240617	130500	1138116250	15030	15030	15030	15030	24
400	20240617	130400	1137755530	15030	15030	15030	15030	0
401	20240617	130300	1137755530	15030	15020	15030	15020	89
402	20240617	130200	1136418460	14970	14970	14970	14970	31
403	20240617	130100	1135954390	15030	15020	15030	15020	33
404	20240617	130000	1135458720	15020	15000	15030	15000	1058
405	20240617	125900	1119580170	15010	15010	15010	15010	0
406	20240617	125800	1119580170	15010	15010	15010	15010	0
407	20240617	125700	1119580170	15010	15010	15010	15010	20
408	20240617	125600	1119279970	15020	14920	15020	14920	328
409	20240617	125500	1114386110	14920	14920	14920	14920	0
410	20240617	125400	1114386110	14920	14920	14920	14920	2
411	20240617	125300	1114356270	14920	14920	14920	14920	24
412	20240617	125200	1113998190	14920	14920	14920	14920	2
413	20240617	125100	1113968350	14870	14920	14920	14870	132
414	20240617	125000	1112003960	14920	14920	14920	14920	23
415	20240617	124900	1111660800	14920	14920	14920	14920	89
416	20240617	124800	1110332920	14920	14920	14920	14920	26
417	20240617	124700	1109945000	14920	14920	14920	14920	0
418	20240617	124600	1109945000	14920	14920	14920	14920	24
419	20240617	124500	1109586920	14920	14890	14920	14890	39
420	20240617	124400	1109006000	14920	14920	14920	14920	0
421	20240617	124300	1109006000	14920	14920	14920	14920	24
422	20240617	124200	1108647920	14920	14920	14920	14920	4
423	20240617	124100	1108588240	14920	14920	14920	14920	25
424	20240617	124000	1108215240	14920	14920	14920	14920	0
425	20240617	123900	1108215240	14920	14920	14920	14920	0
426	20240617	123800	1108215240	14920	14920	14920	14920	25
427	20240617	123700	1107842240	14920	14870	14920	14870	54
428	20240617	123600	1107039160	14920	14920	14920	14920	23
429	20240617	123500	1106696000	14920	14880	14920	14880	50
430	20240617	123400	1105951960	14920	14920	14920	14920	76
431	20240617	123300	1104818040	14920	14920	14920	14920	0
432	20240617	123200	1104818040	14920	14920	14920	14920	1
433	20240617	123100	1104803120	14880	14920	14920	14880	122
434	20240617	123000	1102985720	14920	14920	14920	14920	0
435	20240617	122900	1102985720	14920	14920	14920	14920	0
436	20240617	122800	1102985720	14920	14920	14920	14920	21
437	20240617	122700	1102672400	14920	14910	14920	14910	69
438	20240617	122600	1101643600	14910	14910	14910	14910	1
439	20240617	122500	1101628690	14870	14870	14870	14870	72
440	20240617	122400	1100558050	14870	14870	14870	14870	25
441	20240617	122300	1100186300	14870	14870	14870	14860	35
442	20240617	122200	1099665860	14870	14870	14870	14870	30
443	20240617	122100	1099219760	14870	14870	14870	14870	54
444	20240617	122000	1098416780	14920	14920	14920	14920	0
445	20240617	121900	1098416780	14920	14920	14920	14920	29
446	20240617	121800	1097984100	14920	14920	14920	14920	124
447	20240617	121700	1096134020	14920	14920	14920	14920	0
448	20240617	121600	1096134020	14920	14920	14920	14920	24
449	20240617	121500	1095775940	14920	14920	14920	14920	0
450	20240617	121400	1095775940	14920	14920	14920	14920	22
451	20240617	121300	1095447700	14920	14920	14920	14920	0
452	20240617	121200	1095447700	14920	14880	14920	14880	27
453	20240617	121100	1095045260	14880	14880	14880	14880	68
454	20240617	121000	1094033420	14880	14880	14880	14880	0
455	20240617	120900	1094033420	14880	14880	14880	14880	25
456	20240617	120800	1093661420	14880	14880	14880	14880	0
457	20240617	120700	1093661420	14880	14880	14880	14880	22
458	20240617	120600	1093334060	14880	14880	14880	14880	1
459	20240617	120500	1093319180	14830	14880	14880	14830	231
460	20240617	120400	1089891790	14860	14860	14860	14860	53
461	20240617	120300	1089104210	14880	14880	14880	14880	0
462	20240617	120200	1089104210	14880	14870	14880	14870	62
463	20240617	120100	1088182020	14870	14870	14870	14870	1
464	20240617	120000	1088167150	14880	14880	14880	14880	24
465	20240617	115900	1087810030	14880	14880	14880	14880	21
466	20240617	115800	1087497550	14880	14880	14880	14880	30
467	20240617	115700	1087051150	14880	14880	14880	14880	27
468	20240617	115600	1086649390	14880	14880	14880	14880	0
469	20240617	115500	1086649390	14880	14880	14880	14880	60
470	20240617	115400	1085756590	14880	14880	14880	14880	0
471	20240617	115300	1085756590	14880	14880	14880	14880	0
472	20240617	115200	1085756590	14880	14880	14880	14880	20
473	20240617	115100	1085458990	14880	14880	14880	14880	0
474	20240617	115000	1085458990	14880	14880	14880	14880	25
475	20240617	114900	1085086990	14870	14880	14880	14870	60
476	20240617	114800	1084194440	14880	14880	14880	14880	0
477	20240617	114700	1084194440	14880	14880	14880	14880	25
478	20240617	114600	1083822440	14880	14880	14880	14880	0
479	20240617	114500	1083822440	14880	14880	14880	14880	22
480	20240617	114400	1083495080	14870	14870	14870	14870	0
481	20240617	114300	1083495080	14870	14880	14880	14870	63
482	20240617	114200	1082557990	14870	14870	14870	14870	0
483	20240617	114100	1082557990	14870	14870	14870	14870	62
484	20240617	114000	1081636050	14880	14880	14880	14880	28
485	20240617	113900	1081219410	14870	14870	14870	14870	0
486	20240617	113800	1081219410	14870	14880	14880	14870	46
487	20240617	113700	1080535060	14920	14920	14920	14920	24
488	20240617	113600	1080176980	14870	14920	14920	14870	73
489	20240617	113500	1079089690	14890	14890	14890	14890	0
490	20240617	113400	1079089690	14890	14890	14890	14890	28
491	20240617	113300	1078672770	14920	14920	14920	14920	25
492	20240617	113200	1078299770	14920	14920	14920	14920	0
493	20240617	113100	1078299770	14920	14920	14920	14920	0
494	20240617	113000	1078299770	14920	14920	14920	14920	22
495	20240617	112900	1077971530	14920	14880	14920	14870	66
496	20240617	112800	1076989760	14920	14920	14920	14920	26
497	20240617	112700	1076601840	14920	14920	14920	14920	0
498	20240617	112600	1076601840	14920	14920	14920	14920	0
499	20240617	112500	1076601840	14920	14920	14920	14920	24
500	20240617	112400	1076243760	14920	14890	14920	14890	102
501	20240617	112300	1074724950	14900	14920	14920	14900	107
502	20240617	112200	1073129880	14920	14910	14920	14910	14
503	20240617	112100	1072921130	14920	14920	14920	14920	26
504	20240617	112000	1072533210	14920	14930	14930	14920	223
505	20240617	111900	1069205710	15030	15030	15030	15030	1
506	20240617	111800	1069190680	15030	15030	15030	15030	25
507	20240617	111700	1068814930	15030	14930	15030	14930	332
508	20240617	111600	1063857870	14920	14950	14950	14920	690
509	20240617	111500	1053554820	15030	15030	15030	15030	20
510	20240617	111400	1053254220	15030	15030	15030	15030	27
511	20240617	111300	1052848410	15030	15030	15030	15030	0
512	20240617	111200	1052848410	15030	15030	15030	15030	4
513	20240617	111100	1052788290	15030	15030	15030	15030	81
514	20240617	111000	1051570860	14980	14980	14980	14980	0
515	20240617	110900	1051570860	14980	14980	14980	14980	1
516	20240617	110800	1051555880	15030	15030	15030	15030	22
517	20240617	110700	1051225220	14960	14960	14960	14960	108
518	20240617	110600	1049609540	15030	14970	15030	14970	144
519	20240617	110500	1047452490	14970	14980	14980	14970	177
520	20240617	110400	1044801210	15030	15030	15030	15030	24
521	20240617	110300	1044440490	15030	15030	15030	15030	1
522	20240617	110200	1044425460	14970	14970	14970	14970	0
523	20240617	110100	1044425460	14970	15030	15030	14970	50
524	20240617	110000	1043674020	15030	15030	15030	15030	0
525	20240617	105900	1043674020	15030	15030	15030	15030	26
526	20240617	105800	1043283240	15000	15000	15000	15000	24
527	20240617	105700	1042923240	15000	15000	15000	15000	102
528	20240617	105600	1041393240	15000	14950	15000	14950	180
529	20240617	105500	1038700990	15000	15000	15000	15000	0
530	20240617	105400	1038700990	15000	15000	15000	15000	23
531	20240617	105300	1038355990	15000	15000	15000	15000	2
532	20240617	105200	1038325990	14970	15000	15000	14970	186
533	20240617	105100	1035540700	14970	14970	14970	14970	0
534	20240617	105000	1035540700	14970	14970	14970	14970	0
535	20240617	104900	1035540700	14970	15000	15000	14970	84
536	20240617	104800	1034281780	15000	15000	15000	15000	0
537	20240617	104700	1034281780	15000	15000	15000	15000	0
538	20240617	104600	1034281780	15000	15000	15000	15000	57
539	20240617	104500	1033426780	15000	15000	15000	15000	0
540	20240617	104400	1033426780	15000	15000	15000	15000	27
541	20240617	104300	1033021780	15000	15000	15000	15000	0
542	20240617	104200	1033021780	15000	15000	15000	15000	25
543	20240617	104100	1032646780	14970	15000	15000	14970	233
544	20240617	104000	1029152560	15000	15010	15010	15000	826
545	20240617	103900	1016761330	15060	15050	15060	15050	22
546	20240617	103800	1016430170	15050	15050	15050	15050	32
547	20240617	103700	1015948570	15030	15050	15050	15030	91
548	20240617	103600	1014580300	15050	15050	15050	15050	117
549	20240617	103500	1012819450	15060	15040	15060	15040	65
550	20240617	103400	1011841380	15050	15050	15050	15050	57
551	20240617	103300	1010983530	15050	14970	15050	14970	24
552	20240617	103200	1010624070	14970	14970	14970	14970	24
553	20240617	103100	1010264790	14920	14920	14920	14920	1
554	20240617	103000	1010249870	14910	15030	15030	14910	26
555	20240617	102900	1009859210	15030	14940	15030	14940	70
556	20240617	102800	1008813320	14930	14930	14930	14930	110
557	20240617	102700	1007171020	15070	15030	15070	15030	328
558	20240617	102600	1002236240	15030	15030	15030	15030	31
559	20240617	102500	1001770310	14960	14940	14960	14940	399
560	20240617	102400	995803220	14930	14930	14930	14930	2
561	20240617	102300	995773360	14930	14930	14930	14930	46
562	20240617	102200	995086580	14910	14910	14910	14910	33
563	20240617	102100	994594550	14890	14890	14890	14890	188
564	20240617	102000	991795230	14900	14900	14900	14900	77
565	20240617	101900	990647930	14900	14900	14900	14900	95
566	20240617	101800	989232430	14930	14930	14930	14930	6
567	20240617	101700	989142850	14930	14930	14930	14930	0
568	20240617	101600	989142850	14930	14900	14930	14900	200
569	20240617	101500	986162760	14900	14870	14900	14870	19
570	20240617	101400	985880170	14900	14900	14900	14900	2
571	20240617	101300	985850370	14890	14890	14890	14890	0
572	20240617	101200	985850370	14890	14890	14900	14890	102
573	20240617	101100	984331320	14900	14900	14900	14900	0
574	20240617	101000	984331320	14900	14900	14900	14900	0
575	20240617	100900	984331320	14900	14900	14900	14900	0
576	20240617	100800	984331320	14900	14900	14900	14900	0
577	20240617	100700	984331320	14900	14790	14900	14790	1271
578	20240617	100600	965523760	14790	14790	14790	14790	4
579	20240617	100500	965464600	14790	14790	14790	14790	0
580	20240617	100400	965464600	14790	14780	14790	14780	12
581	20240617	100300	965287230	14730	14770	14770	14730	100
582	20240617	100200	963812380	14780	14780	14790	14780	66
583	20240617	100100	962836880	14780	14780	14790	14780	74
584	20240617	100000	961742530	14790	14780	14790	14780	17
585	20240617	095900	961491250	14780	14780	14790	14780	52
586	20240617	095800	960722670	14780	14780	14780	14780	86
587	20240617	095700	959451590	14780	14780	14780	14780	0
588	20240617	095600	959451590	14780	14780	14780	14780	2
589	20240617	095500	959422030	14760	14760	14760	14760	2
590	20240617	095400	959392510	14780	14780	14780	14780	6
591	20240617	095300	959303830	14770	14760	14770	14760	120
592	20240617	095200	957531630	14760	14730	14760	14730	95
593	20240617	095100	956131020	14730	14730	14740	14730	50
594	20240617	095000	955394180	14740	14740	14740	14740	34
595	20240617	094900	954893020	14690	14670	14690	14670	987
596	20240617	094800	940396150	14640	14640	14640	14640	0
597	20240617	094700	940396150	14640	14640	14640	14640	20
598	20240617	094600	940103350	14670	14670	14670	14670	0
599	20240617	094500	940103350	14670	14670	14670	14670	0
600	20240617	094400	940103350	14670	14670	14670	14670	0
601	20240617	094300	940103350	14670	14670	14670	14670	16
602	20240617	094200	939868630	14640	14630	14640	14620	67
603	20240617	094100	938889010	14630	14640	14640	14630	59
604	20240617	094000	938025550	14670	14670	14670	14670	2
605	20240617	093900	937996210	14670	14670	14670	14670	0
606	20240617	093800	937996210	14670	14670	14670	14670	61
607	20240617	093700	937101340	14590	14590	14590	14590	48
608	20240617	093600	936401020	14600	14600	14600	14600	102
609	20240617	093500	934911820	14600	14550	14600	14530	1616
610	20240617	093400	911384320	14570	14570	14570	14570	0
611	20240617	093300	911384320	14570	14370	14570	14370	1643
612	20240617	093200	887584550	14320	14510	14510	14320	25942
613	20240617	093100	515628130	14420	14510	14510	14420	193
614	20240617	093000	512844270	14430	14520	14520	14430	2002
615	20240617	092900	483955180	14420	14540	14540	14410	4036
616	20240617	092800	425691200	14560	14530	14560	14530	284
617	20240617	092700	421562620	14530	14530	14530	14530	108
618	20240617	092600	419993380	14570	14560	14570	14560	301
619	20240617	092500	415610800	14560	14560	14560	14550	58
620	20240617	092400	414766430	14570	14500	14570	14500	37
621	20240617	092300	414229790	14600	14450	14600	14450	338
622	20240617	092200	409341940	14480	14660	14660	14450	5878
623	20240617	092100	324071080	14540	14540	14560	14500	8135
624	20240617	092000	206044540	14550	14540	14550	14540	12
625	20240617	091900	205870040	14550	14540	14600	14530	4432
626	20240617	091800	141430590	14540	14580	14580	14540	2646
627	20240617	091700	102949270	14720	14720	14720	14720	0
628	20240617	091600	102949270	14720	14720	14720	14720	1
629	20240617	091500	102934550	14720	14720	14720	14720	0
630	20240617	091400	102934550	14720	14580	14720	14570	409
631	20240617	091300	96972050	14600	14770	14770	14600	1667
632	20240617	091200	72628260	14650	14610	14650	14610	648
633	20240617	091100	63140620	14610	14690	14690	14610	2896
634	20240617	091000	20702070	14680	14830	14830	14680	1151
635	20240617	090900	3736450	14890	14890	14890	14890	0
636	20240617	090800	3736450	14890	14890	14890	14890	0
637	20240617	090700	3736450	14890	14890	14890	14890	0
638	20240617	090600	3736450	14890	14890	14890	14890	0
639	20240617	090500	3736450	14890	14890	14890	14890	0
640	20240617	090400	3736450	14890	14880	14890	14850	105
641	20240617	090300	2176490	14900	14900	14900	14900	2
642	20240617	090200	2146690	15000	15000	15000	15000	0
643	20240617	090100	2146690	15000	15000	15000	15000	0
644	20240617	090000	2146690	15000	14930	15000	14850	144