KissMeData/082850/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195600	2131379770	3015	3015	3015	3015	13686
3	20240626	195500	2131379770	3015	3015	3015	3015	0
4	20240626	195400	2131379770	3015	3015	3015	3015	0
5	20240626	195300	2131379770	3015	3015	3015	3015	0
6	20240626	195200	2131379770	3015	3015	3015	3015	0
7	20240626	195100	2131379770	3015	3015	3015	3015	0
8	20240626	195000	2131379770	3015	3015	3015	3015	0
9	20240626	194900	2131379770	3015	3015	3015	3015	0
10	20240626	194800	2131379770	3015	3015	3015	3015	0
11	20240626	194700	2131379770	3015	3015	3015	3015	0
12	20240626	194600	2131379770	3015	3015	3015	3015	0
13	20240626	194500	2131379770	3015	3015	3015	3015	0
14	20240626	194400	2131379770	3015	3015	3015	3015	0
15	20240626	194300	2131379770	3015	3015	3015	3015	0
16	20240626	194200	2131379770	3015	3015	3015	3015	0
17	20240626	194100	2131379770	3015	3015	3015	3015	0
18	20240626	194000	2131379770	3015	3015	3015	3015	0
19	20240626	193900	2131379770	3015	3015	3015	3015	0
20	20240626	193800	2131379770	3015	3015	3015	3015	0
21	20240626	193700	2131379770	3015	3015	3015	3015	0
22	20240626	193600	2131379770	3015	3015	3015	3015	0
23	20240626	193500	2131379770	3015	3015	3015	3015	0
24	20240626	193400	2131379770	3015	3015	3015	3015	0
25	20240626	193300	2131379770	3015	3015	3015	3015	0
26	20240626	193200	2131379770	3015	3015	3015	3015	0
27	20240626	193100	2131379770	3015	3015	3015	3015	0
28	20240626	193000	2131379770	3015	3015	3015	3015	0
29	20240626	192900	2131379770	3015	3015	3015	3015	0
30	20240626	192800	2131379770	3015	3015	3015	3015	0
31	20240626	192700	2131379770	3015	3015	3015	3015	0
32	20240626	192600	2131379770	3015	3015	3015	3015	13686
33	20240626	192500	2131379770	3015	3015	3015	3015	0
34	20240626	192400	2131379770	3015	3015	3015	3015	0
35	20240626	192300	2131379770	3015	3015	3015	3015	0
36	20240626	192200	2131379770	3015	3015	3015	3015	0
37	20240626	192100	2131379770	3015	3015	3015	3015	0
38	20240626	192000	2131379770	3015	3015	3015	3015	0
39	20240626	191900	2131379770	3015	3015	3015	3015	0
40	20240626	191800	2131379770	3015	3015	3015	3015	0
41	20240626	191700	2131379770	3015	3015	3015	3015	0
42	20240626	191600	2131379770	3015	3015	3015	3015	0
43	20240626	191500	2131379770	3015	3015	3015	3015	0
44	20240626	191400	2131379770	3015	3015	3015	3015	0
45	20240626	191300	2131379770	3015	3015	3015	3015	0
46	20240626	191200	2131379770	3015	3015	3015	3015	0
47	20240626	191100	2131379770	3015	3015	3015	3015	0
48	20240626	191000	2131379770	3015	3015	3015	3015	0
49	20240626	190900	2131379770	3015	3015	3015	3015	0
50	20240626	190800	2131379770	3015	3015	3015	3015	0
51	20240626	190700	2131379770	3015	3015	3015	3015	0
52	20240626	190600	2131379770	3015	3015	3015	3015	0
53	20240626	190500	2131379770	3015	3015	3015	3015	0
54	20240626	190400	2131379770	3015	3015	3015	3015	0
55	20240626	190300	2131379770	3015	3015	3015	3015	0
56	20240626	190200	2131379770	3015	3015	3015	3015	0
57	20240626	190100	2131379770	3015	3015	3015	3015	0
58	20240626	190000	2131379770	3015	3015	3015	3015	0
59	20240626	185900	2131379770	3015	3015	3015	3015	0
60	20240626	185800	2131379770	3015	3015	3015	3015	0
61	20240626	185700	2131379770	3015	3015	3015	3015	0
62	20240626	185600	2131379770	3015	3015	3015	3015	13686
63	20240626	185500	2131379770	3015	3015	3015	3015	0
64	20240626	185400	2131379770	3015	3015	3015	3015	0
65	20240626	185300	2131379770	3015	3015	3015	3015	0
66	20240626	185200	2131379770	3015	3015	3015	3015	0
67	20240626	185100	2131379770	3015	3015	3015	3015	0
68	20240626	185000	2131379770	3015	3015	3015	3015	0
69	20240626	184900	2131379770	3015	3015	3015	3015	0
70	20240626	184800	2131379770	3015	3015	3015	3015	0
71	20240626	184700	2131379770	3015	3015	3015	3015	0
72	20240626	184600	2131379770	3015	3015	3015	3015	0
73	20240626	184500	2131379770	3015	3015	3015	3015	0
74	20240626	184400	2131379770	3015	3015	3015	3015	0
75	20240626	184300	2131379770	3015	3015	3015	3015	0
76	20240626	184200	2131379770	3015	3015	3015	3015	0
77	20240626	184100	2131379770	3015	3015	3015	3015	0
78	20240626	184000	2131379770	3015	3015	3015	3015	0
79	20240626	183900	2131379770	3015	3015	3015	3015	0
80	20240626	183800	2131379770	3015	3015	3015	3015	0
81	20240626	183700	2131379770	3015	3015	3015	3015	0
82	20240626	183600	2131379770	3015	3015	3015	3015	0
83	20240626	183500	2131379770	3015	3015	3015	3015	0
84	20240626	183400	2131379770	3015	3015	3015	3015	0
85	20240626	183300	2131379770	3015	3015	3015	3015	0
86	20240626	183200	2131379770	3015	3015	3015	3015	0
87	20240626	183100	2131379770	3015	3015	3015	3015	0
88	20240626	183000	2131379770	3015	3015	3015	3015	0
89	20240626	182900	2131379770	3015	3015	3015	3015	0
90	20240626	182800	2131379770	3015	3015	3015	3015	0
91	20240626	182700	2131379770	3015	3015	3015	3015	0
92	20240626	182600	2131379770	3015	3015	3015	3015	13686
93	20240626	182500	2131379770	3015	3015	3015	3015	0
94	20240626	182400	2131379770	3015	3015	3015	3015	0
95	20240626	182300	2131379770	3015	3015	3015	3015	0
96	20240626	182200	2131379770	3015	3015	3015	3015	0
97	20240626	182100	2131379770	3015	3015	3015	3015	0
98	20240626	182000	2131379770	3015	3015	3015	3015	0
99	20240626	181900	2131379770	3015	3015	3015	3015	0
100	20240626	181800	2131379770	3015	3015	3015	3015	0
101	20240626	181700	2131379770	3015	3015	3015	3015	0
102	20240626	181600	2131379770	3015	3015	3015	3015	0
103	20240626	181500	2131379770	3015	3015	3015	3015	0
104	20240626	181400	2131379770	3015	3015	3015	3015	0
105	20240626	181300	2131379770	3015	3015	3015	3015	0
106	20240626	181200	2131379770	3015	3015	3015	3015	0
107	20240626	181100	2131379770	3015	3015	3015	3015	0
108	20240626	181000	2131379770	3015	3015	3015	3015	0
109	20240626	180900	2131379770	3015	3015	3015	3015	0
110	20240626	180800	2131379770	3015	3015	3015	3015	0
111	20240626	180700	2131379770	3015	3015	3015	3015	0
112	20240626	180600	2131379770	3015	3015	3015	3015	0
113	20240626	180500	2131379770	3015	3015	3015	3015	0
114	20240626	180400	2131379770	3015	3015	3015	3015	0
115	20240626	180300	2131379770	3015	3015	3015	3015	0
116	20240626	180200	2131379770	3015	3015	3015	3015	0
117	20240626	180100	2131379770	3015	3015	3015	3015	0
118	20240626	180000	2131379770	3015	3015	3015	3015	0
119	20240626	175900	2131379770	3015	3015	3015	3015	0
120	20240626	175800	2131379770	3015	3015	3015	3015	0
121	20240626	175700	2131379770	3015	3015	3015	3015	0
122	20240626	175600	2131379770	3015	3015	3015	3015	13686
123	20240626	175500	2131379770	3015	3015	3015	3015	0
124	20240626	175400	2131379770	3015	3015	3015	3015	0
125	20240626	175300	2131379770	3015	3015	3015	3015	0
126	20240626	175200	2131379770	3015	3015	3015	3015	0
127	20240626	175100	2131379770	3015	3015	3015	3015	0
128	20240626	175000	2131379770	3015	3015	3015	3015	0
129	20240626	174900	2131379770	3015	3015	3015	3015	0
130	20240626	174800	2131379770	3015	3015	3015	3015	0
131	20240626	174700	2131379770	3015	3015	3015	3015	0
132	20240626	174600	2131379770	3015	3015	3015	3015	0
133	20240626	174500	2131379770	3015	3015	3015	3015	0
134	20240626	174400	2131379770	3015	3015	3015	3015	0
135	20240626	174300	2131379770	3015	3015	3015	3015	0
136	20240626	174200	2131379770	3015	3015	3015	3015	0
137	20240626	174100	2131379770	3015	3015	3015	3015	0
138	20240626	174000	2131379770	3015	3015	3015	3015	0
139	20240626	173900	2131379770	3015	3015	3015	3015	0
140	20240626	173800	2131379770	3015	3015	3015	3015	0
141	20240626	173700	2131379770	3015	3015	3015	3015	0
142	20240626	173600	2131379770	3015	3015	3015	3015	0
143	20240626	173500	2131379770	3015	3015	3015	3015	0
144	20240626	173400	2131379770	3015	3015	3015	3015	0
145	20240626	173300	2131379770	3015	3015	3015	3015	0
146	20240626	173200	2131379770	3015	3015	3015	3015	0
147	20240626	173100	2131379770	3015	3015	3015	3015	0
148	20240626	173000	2131379770	3015	3015	3015	3015	0
149	20240626	172900	2131379770	3015	3015	3015	3015	0
150	20240626	172800	2131379770	3015	3015	3015	3015	0
151	20240626	172700	2131379770	3015	3015	3015	3015	0
152	20240626	172600	2131379770	3015	3015	3015	3015	13686
153	20240626	172500	2131379770	3015	3015	3015	3015	0
154	20240626	172400	2131379770	3015	3015	3015	3015	0
155	20240626	172300	2131379770	3015	3015	3015	3015	0
156	20240626	172200	2131379770	3015	3015	3015	3015	0
157	20240626	172100	2131379770	3015	3015	3015	3015	0
158	20240626	172000	2131379770	3015	3015	3015	3015	0
159	20240626	171900	2131379770	3015	3015	3015	3015	0
160	20240626	171800	2131379770	3015	3015	3015	3015	0
161	20240626	171700	2131379770	3015	3015	3015	3015	0
162	20240626	171600	2131379770	3015	3015	3015	3015	0
163	20240626	171500	2131379770	3015	3015	3015	3015	0
164	20240626	171400	2131379770	3015	3015	3015	3015	0
165	20240626	171300	2131379770	3015	3015	3015	3015	0
166	20240626	171200	2131379770	3015	3015	3015	3015	0
167	20240626	171100	2131379770	3015	3015	3015	3015	0
168	20240626	171000	2131379770	3015	3015	3015	3015	0
169	20240626	170900	2131379770	3015	3015	3015	3015	0
170	20240626	170800	2131379770	3015	3015	3015	3015	0
171	20240626	170700	2131379770	3015	3015	3015	3015	0
172	20240626	170600	2131379770	3015	3015	3015	3015	0
173	20240626	170500	2131379770	3015	3015	3015	3015	0
174	20240626	170400	2131379770	3015	3015	3015	3015	0
175	20240626	170300	2131379770	3015	3015	3015	3015	0
176	20240626	170200	2131379770	3015	3015	3015	3015	0
177	20240626	170100	2131379770	3015	3015	3015	3015	0
178	20240626	170000	2131379770	3015	3015	3015	3015	0
179	20240626	165900	2131379770	3015	3015	3015	3015	0
180	20240626	165800	2131379770	3015	3015	3015	3015	0
181	20240626	165700	2131379770	3015	3015	3015	3015	0
182	20240626	165600	2131379770	3015	3015	3015	3015	13686
183	20240626	165500	2131379770	3015	3015	3015	3015	0
184	20240626	165400	2131379770	3015	3015	3015	3015	0
185	20240626	165300	2131379770	3015	3015	3015	3015	0
186	20240626	165200	2131379770	3015	3015	3015	3015	0
187	20240626	165100	2131379770	3015	3015	3015	3015	0
188	20240626	165000	2131379770	3015	3015	3015	3015	0
189	20240626	164900	2131379770	3015	3015	3015	3015	0
190	20240626	164800	2131379770	3015	3015	3015	3015	0
191	20240626	164700	2131379770	3015	3015	3015	3015	0
192	20240626	164600	2131379770	3015	3015	3015	3015	0
193	20240626	164500	2131379770	3015	3015	3015	3015	0
194	20240626	164400	2131379770	3015	3015	3015	3015	0
195	20240626	164300	2131379770	3015	3015	3015	3015	0
196	20240626	164200	2131379770	3015	3015	3015	3015	0
197	20240626	164100	2131379770	3015	3015	3015	3015	0
198	20240626	164000	2131379770	3015	3015	3015	3015	0
199	20240626	163900	2131379770	3015	3015	3015	3015	0
200	20240626	163800	2131379770	3015	3015	3015	3015	0
201	20240626	163700	2131379770	3015	3015	3015	3015	0
202	20240626	163600	2131379770	3015	3015	3015	3015	0
203	20240626	163500	2131379770	3015	3015	3015	3015	0
204	20240626	163400	2131379770	3015	3015	3015	3015	0
205	20240626	163300	2131379770	3015	3015	3015	3015	0
206	20240626	163200	2131379770	3015	3015	3015	3015	0
207	20240626	163100	2131379770	3015	3015	3015	3015	0
208	20240626	163000	2131379770	3015	3015	3015	3015	0
209	20240626	162900	2131379770	3015	3015	3015	3015	0
210	20240626	162800	2131379770	3015	3015	3015	3015	0
211	20240626	162700	2131379770	3015	3015	3015	3015	0
212	20240626	162600	2131379770	3015	3015	3015	3015	13686
213	20240626	162500	2131379770	3015	3015	3015	3015	0
214	20240626	162400	2131379770	3015	3015	3015	3015	0
215	20240626	162300	2131379770	3015	3015	3015	3015	0
216	20240626	162200	2131379770	3015	3015	3015	3015	0
217	20240626	162100	2131379770	3015	3015	3015	3015	0
218	20240626	162000	2131379770	3015	3015	3015	3015	0
219	20240626	161900	2131379770	3015	3015	3015	3015	0
220	20240626	161800	2131379770	3015	3015	3015	3015	0
221	20240626	161700	2131379770	3015	3015	3015	3015	0
222	20240626	161600	2131379770	3015	3015	3015	3015	0
223	20240626	161500	2131379770	3015	3015	3015	3015	0
224	20240626	161400	2131379770	3015	3015	3015	3015	0
225	20240626	161300	2131379770	3015	3015	3015	3015	0
226	20240626	161200	2131379770	3015	3015	3015	3015	0
227	20240626	161100	2131379770	3015	3015	3015	3015	0
228	20240626	161000	2131379770	3015	3015	3015	3015	0
229	20240626	160900	2131379770	3015	3015	3015	3015	0
230	20240626	160800	2131379770	3015	3015	3015	3015	0
231	20240626	160700	2131379770	3015	3015	3015	3015	0
232	20240626	160600	2131379770	3015	3015	3015	3015	0
233	20240626	160500	2131379770	3015	3015	3015	3015	0
234	20240626	160400	2131379770	3015	3015	3015	3015	0
235	20240626	160300	2131379770	3015	3015	3015	3015	0
236	20240626	160200	2131379770	3015	3015	3015	3015	0
237	20240626	160100	2131379770	3015	3015	3015	3015	0
238	20240626	160000	2131379770	3015	3015	3015	3015	0
239	20240626	155900	2131379770	3015	3015	3015	3015	0
240	20240626	155800	2131379770	3015	3015	3015	3015	0
241	20240626	155700	2131379770	3015	3015	3015	3015	0
242	20240626	155600	2131379770	3015	3015	3015	3015	13686
243	20240626	155500	2131379770	3015	3015	3015	3015	0
244	20240626	155400	2131379770	3015	3015	3015	3015	0
245	20240626	155300	2131379770	3015	3015	3015	3015	0
246	20240626	155200	2131379770	3015	3015	3015	3015	0
247	20240626	155100	2131379770	3015	3015	3015	3015	0
248	20240626	155000	2131379770	3015	3015	3015	3015	0
249	20240626	154900	2131379770	3015	3015	3015	3015	0
250	20240626	154800	2131379770	3015	3015	3015	3015	0
251	20240626	154700	2131379770	3015	3015	3015	3015	0
252	20240626	154600	2131379770	3015	3015	3015	3015	0
253	20240626	154500	2131379770	3015	3015	3015	3015	0
254	20240626	154400	2131379770	3015	3015	3015	3015	0
255	20240626	154300	2131379770	3015	3015	3015	3015	0
256	20240626	154200	2131379770	3015	3015	3015	3015	0
257	20240626	154100	2131379770	3015	3015	3015	3015	0
258	20240626	154000	2131379770	3015	3015	3015	3015	0
259	20240626	153900	2131379770	3015	3015	3015	3015	0
260	20240626	153800	2131379770	3015	3015	3015	3015	0
261	20240626	153700	2131379770	3015	3015	3015	3015	0
262	20240626	153600	2131379770	3015	3015	3015	3015	0
263	20240626	153500	2131379770	3015	3015	3015	3015	0
264	20240626	153400	2131379770	3015	3015	3015	3015	0
265	20240626	153300	2131379770	3015	3015	3015	3015	0
266	20240626	153200	2131379770	3015	3015	3015	3015	0
267	20240626	153100	2131379770	3015	3015	3015	3015	0
268	20240626	153000	2131379770	3015	3015	3015	3015	13686
269	20240626	152900	2090116480	3005	3005	3005	3005	0
270	20240626	152800	2090116480	3005	3005	3005	3005	0
271	20240626	152700	2090116480	3005	3005	3005	3005	0
272	20240626	152600	2090116480	3005	3005	3005	3005	0
273	20240626	152500	2090116480	3005	3005	3005	3005	0
274	20240626	152400	2090116480	3005	3005	3005	3005	0
275	20240626	152300	2090116480	3005	3005	3005	3005	0
276	20240626	152200	2090116480	3005	3005	3005	3005	0
277	20240626	152100	2090116480	3005	3005	3005	3005	0
278	20240626	152000	2090116480	3005	3005	3005	3005	0
279	20240626	151900	2090116480	3005	3005	3010	3005	351
280	20240626	151800	2089061720	3010	3015	3015	3005	2732
281	20240626	151700	2080837110	3015	3015	3015	3010	1427
282	20240626	151600	2076534925	3015	3010	3015	3010	636
283	20240626	151500	2074618050	3010	3010	3010	3010	3788
284	20240626	151400	2063216170	3010	3010	3015	3010	4148
285	20240626	151300	2050729860	3010	3015	3015	3010	2824
286	20240626	151200	2042217515	3015	3010	3015	3010	3923
287	20240626	151100	2030401960	3010	3005	3010	3005	1593
288	20240626	151000	2025608050	3005	3005	3005	3005	564
289	20240626	150900	2023913230	3005	3005	3005	3005	416
290	20240626	150800	2022663150	3005	3005	3005	3000	807
291	20240626	150700	2020239350	3005	3010	3010	3005	110
292	20240626	150600	2019908775	3010	3005	3010	3005	893
293	20240626	150500	2017224950	3000	3000	3005	3000	223
294	20240626	150400	2016555425	3000	3000	3000	3000	1
295	20240626	150300	2016552425	3000	3000	3005	3000	1852
296	20240626	150200	2010995925	3000	2995	3000	2995	611
297	20240626	150100	2009164630	2995	3000	3000	2995	2511
298	20240626	150000	2001633030	3000	3000	3005	3000	2101
299	20240626	145900	1995329890	3005	3005	3005	3000	5434
300	20240626	145800	1979027010	3005	3010	3015	3005	4454
301	20240626	145700	1965626355	3015	3015	3015	3015	441
302	20240626	145600	1964296740	3015	3010	3015	3005	4494
303	20240626	145500	1950766095	3010	3005	3010	3005	444
304	20240626	145400	1949429680	3010	3005	3010	3005	783
305	20240626	145300	1947073380	3005	3005	3010	3005	1056
306	20240626	145200	1943899950	3010	3010	3010	3005	1636
307	20240626	145100	1938980590	3010	3010	3010	3010	0
308	20240626	145000	1938980590	3010	3010	3010	3010	586
309	20240626	144900	1937216730	3010	3015	3015	3010	1887
310	20240626	144800	1931536770	3010	3010	3010	3005	2756
311	20240626	144700	1923243710	3010	3010	3010	3010	50
312	20240626	144600	1923093210	3005	3000	3005	3000	1599
313	20240626	144500	1918288485	3005	3005	3005	3005	0
314	20240626	144400	1918288485	3005	3000	3005	3000	364
315	20240626	144300	1917195915	3005	3005	3005	3005	667
316	20240626	144200	1915191580	3000	3005	3005	3000	170
317	20240626	144100	1914680750	3000	3000	3005	3000	4021
318	20240626	144000	1902600750	3000	3005	3005	3000	559
319	20240626	143900	1900921650	3005	3005	3005	3000	156
320	20240626	143800	1900453370	3005	3005	3005	3005	411
321	20240626	143700	1899218315	3005	3000	3005	3000	1456
322	20240626	143600	1894848035	3000	3000	3000	3000	3051
323	20240626	143500	1885695035	3000	3005	3005	3000	346
324	20240626	143400	1884655355	3005	3000	3005	3000	712
325	20240626	143300	1882517445	3000	3000	3000	3000	1049
326	20240626	143200	1879370445	3000	3000	3000	2995	4001
327	20240626	143100	1867377390	3005	3005	3005	3005	0
328	20240626	143000	1867377390	3005	3005	3005	3005	8
329	20240626	142900	1867353350	3005	3005	3005	3005	6
330	20240626	142800	1867335320	3005	3005	3005	3005	3693
331	20240626	142700	1856237855	3005	3010	3010	3005	401
332	20240626	142600	1855032845	3005	3020	3025	3005	14926
333	20240626	142500	1810078255	3015	3015	3020	3015	2519
334	20240626	142400	1802482605	3015	3010	3015	3010	5577
335	20240626	142300	1785672030	3010	3010	3015	3010	1270
336	20240626	142200	1781847300	3010	3010	3015	3010	5503
337	20240626	142100	1765283185	3010	3010	3010	3010	150
338	20240626	142000	1764831685	3005	3005	3010	3005	155
339	20240626	141900	1764365660	3005	3005	3005	3005	700
340	20240626	141800	1762262160	3000	3000	3000	3000	500
341	20240626	141700	1760762160	3000	3000	3000	3000	154
342	20240626	141600	1760300160	3000	3000	3000	3000	629
343	20240626	141500	1758413160	3000	3005	3005	3000	1229
344	20240626	141400	1754726060	3005	3005	3010	3005	2819
345	20240626	141300	1746252385	3010	3010	3010	3010	421
346	20240626	141200	1744985175	3005	3010	3010	3005	36
347	20240626	141100	1744876820	3010	3010	3010	3010	0
348	20240626	141000	1744876820	3010	3010	3010	3010	1109
349	20240626	140900	1741538730	3010	3010	3010	3010	2963
350	20240626	140800	1732620100	3015	3005	3015	3005	1845
351	20240626	140700	1727058175	3005	3005	3015	3005	5912
352	20240626	140600	1709263170	3010	3005	3010	3005	1411
353	20240626	140500	1705019195	3005	3000	3005	3000	7048
354	20240626	140400	1683842670	3000	3000	3000	3000	1558
355	20240626	140300	1679168670	3000	3000	3000	3000	1239
356	20240626	140200	1675451670	3000	3000	3000	3000	2283
357	20240626	140100	1668602670	2995	2995	2995	2995	0
358	20240626	140000	1668602670	2995	2995	2995	2995	1063
359	20240626	135900	1665418985	2995	2995	2995	2995	2145
360	20240626	135800	1658994710	2995	2995	2995	2995	0
361	20240626	135700	1658994710	2995	2995	2995	2995	3003
362	20240626	135600	1650000725	3000	3000	3000	3000	0
363	20240626	135500	1650000725	3000	3000	3000	2995	4
364	20240626	135400	1649988730	3000	3000	3000	3000	767
365	20240626	135300	1647687730	3000	3005	3005	3000	2433
366	20240626	135200	1640387065	3005	3000	3005	3000	567
367	20240626	135100	1638684025	3000	3000	3000	3000	2444
368	20240626	135000	1631352025	3000	2995	3000	2990	8921
369	20240626	134900	1604625190	2995	2995	2995	2995	406
370	20240626	134800	1603409220	2995	2995	2995	2995	0
371	20240626	134700	1603409220	2995	2990	2995	2990	3293
372	20240626	134600	1593558295	2990	2990	2990	2990	5
373	20240626	134500	1593543345	2985	2985	2985	2985	50
374	20240626	134400	1593394095	2980	2980	2980	2980	327
375	20240626	134300	1592419635	2980	2980	2980	2980	0
376	20240626	134200	1592419635	2980	2995	2995	2980	10029
377	20240626	134100	1562513710	2995	2995	2995	2995	480
378	20240626	134000	1561076110	2995	2995	2995	2995	0
379	20240626	133900	1561076110	2995	2995	2995	2995	0
380	20240626	133800	1561076110	2995	2995	2995	2995	2018
381	20240626	133700	1555032200	2995	3000	3000	2995	104
382	20240626	133600	1554720205	2995	3000	3000	2995	493
383	20240626	133500	1553241805	3000	3000	3000	3000	1011
384	20240626	133400	1550208805	3005	3005	3005	3000	833
385	20240626	133300	1547706145	3005	3000	3005	2995	4349
386	20240626	133200	1534657235	3000	2995	3000	2995	2269
387	20240626	133100	1527858595	2995	2995	2995	2995	478
388	20240626	133000	1526426985	2990	2990	2990	2990	94
389	20240626	132900	1526145925	2990	2990	2990	2990	60
390	20240626	132800	1525966525	2990	2990	2990	2990	0
391	20240626	132700	1525966525	2990	2990	2990	2990	290
392	20240626	132600	1525099425	2990	2990	2990	2990	300
393	20240626	132500	1524202425	2990	2990	2990	2990	387
394	20240626	132400	1523045295	2990	2990	2990	2990	91
395	20240626	132300	1522773205	2990	2990	2990	2990	880
396	20240626	132200	1520142005	2990	2980	2990	2980	1945
397	20240626	132100	1514336605	2980	2985	2985	2980	3858
398	20240626	132000	1502831055	2990	2990	2990	2990	5
399	20240626	131900	1502816105	2990	2990	2990	2990	407
400	20240626	131800	1501599175	2990	2990	2990	2990	1010
401	20240626	131700	1498579275	2990	2990	2990	2990	1066
402	20240626	131600	1495391935	2990	2990	2990	2990	5
403	20240626	131500	1495376985	2990	2990	2990	2990	339
404	20240626	131400	1494363375	2990	2990	2990	2990	2
405	20240626	131300	1494357395	2990	2990	2990	2990	2290
406	20240626	131200	1487510295	2990	2990	2990	2990	422
407	20240626	131100	1486248515	2990	2980	2990	2980	1340
408	20240626	131000	1482250475	2980	2980	2980	2980	3781
409	20240626	130900	1470983095	2980	2985	2985	2980	2165
410	20240626	130800	1464530035	2985	2985	2985	2985	0
411	20240626	130700	1464530035	2985	2985	2985	2985	677
412	20240626	130600	1462509190	2985	2985	2985	2985	50
413	20240626	130500	1462359940	2985	2985	2985	2985	1
414	20240626	130400	1462356955	2990	2990	2990	2990	1535
415	20240626	130300	1457767305	2990	2990	2990	2990	0
416	20240626	130200	1457767305	2990	2995	2995	2990	268
417	20240626	130100	1456964655	2995	2995	2995	2995	0
418	20240626	130000	1456964655	2995	2995	2995	2995	10
419	20240626	125900	1456934705	2995	3000	3000	2995	952
420	20240626	125800	1454083460	2995	2995	2995	2995	820
421	20240626	125700	1451627560	2995	2995	2995	2995	20
422	20240626	125600	1451567660	3000	3005	3005	3000	1451
423	20240626	125500	1447214560	3000	3005	3005	3000	100
424	20240626	125400	1446914540	3000	3000	3000	3000	1572
425	20240626	125300	1442198540	3000	2995	3000	2995	702
426	20240626	125200	1440096045	2995	3005	3005	2995	1006
427	20240626	125100	1437078625	3005	3000	3005	3000	24
428	20240626	125000	1437006525	3005	3005	3005	3005	2164
429	20240626	124900	1430503705	3005	3005	3005	3005	101
430	20240626	124800	1430200200	3005	2995	3005	2995	8318
431	20240626	124700	1405248110	2995	2985	3000	2985	12299
432	20240626	124600	1368460805	2985	2985	2985	2985	100
433	20240626	124500	1368162305	2985	2985	2985	2985	0
434	20240626	124400	1368162305	2985	2985	2985	2985	411
435	20240626	124300	1366935470	2980	2980	2980	2980	0
436	20240626	124200	1366935470	2980	2980	2980	2980	1132
437	20240626	124100	1363562110	2980	2980	2980	2980	0
438	20240626	124000	1363562110	2980	2980	2980	2980	0
439	20240626	123900	1363562110	2980	2975	2980	2975	15348
440	20240626	123800	1317886140	2970	2970	2970	2970	0
441	20240626	123700	1317886140	2970	2970	2970	2970	0
442	20240626	123600	1317886140	2970	2975	2975	2970	499
443	20240626	123500	1316401710	2975	2975	2975	2975	175
444	20240626	123400	1315881085	2970	2970	2970	2970	366
445	20240626	123300	1314794065	2970	2970	2970	2970	100
446	20240626	123200	1314497065	2975	2975	2975	2975	30
447	20240626	123100	1314407815	2975	2975	2975	2975	406
448	20240626	123000	1313199965	2975	2975	2975	2975	0
449	20240626	122900	1313199965	2975	2975	2975	2975	518
450	20240626	122800	1311658915	2975	2975	2975	2975	0
451	20240626	122700	1311658915	2975	2975	2975	2975	0
452	20240626	122600	1311658915	2975	2975	2975	2975	458
453	20240626	122500	1310296365	2975	2975	2975	2975	0
454	20240626	122400	1310296365	2975	2975	2975	2975	0
455	20240626	122300	1310296365	2975	2975	2975	2975	8384
456	20240626	122200	1285353965	2970	2970	2970	2970	1998
457	20240626	122100	1279419905	2975	2975	2975	2975	2
458	20240626	122000	1279413955	2975	2975	2975	2975	0
459	20240626	121900	1279413955	2975	2975	2975	2975	0
460	20240626	121800	1279413955	2975	2975	2975	2975	1434
461	20240626	121700	1275147805	2975	2975	2975	2975	50
462	20240626	121600	1274999055	2975	2975	2975	2975	526
463	20240626	121500	1273434205	2975	2975	2975	2975	0
464	20240626	121400	1273434205	2975	2975	2975	2975	30
465	20240626	121300	1273344955	2980	2975	2980	2975	500
466	20240626	121200	1271857140	2975	2975	2975	2975	63
467	20240626	121100	1271669715	2975	2975	2975	2975	4143
468	20240626	121000	1259344290	2975	2975	2975	2975	1480
469	20240626	120900	1254941290	2975	2975	2975	2975	1961
470	20240626	120800	1249107315	2975	2975	2975	2975	196
471	20240626	120700	1248524215	2975	2975	2975	2975	66
472	20240626	120600	1248327865	2985	2985	2985	2985	0
473	20240626	120500	1248327865	2985	2985	2985	2985	2
474	20240626	120400	1248321895	2985	2985	2985	2985	21
475	20240626	120300	1248259210	2980	2980	2980	2980	1431
476	20240626	120200	1243994830	2980	2980	2980	2980	139
477	20240626	120100	1243580610	2980	2980	2980	2975	2945
478	20240626	120000	1234807905	2980	2985	2985	2980	2881
479	20240626	115900	1226208205	2985	2990	2990	2985	428
480	20240626	115800	1224928820	2990	2990	2990	2990	44
481	20240626	115700	1224797260	2990	2990	2990	2990	520
482	20240626	115600	1223242460	2990	2990	2990	2990	3429
483	20240626	115500	1212989750	2990	2985	2990	2985	86
484	20240626	115400	1212733035	2990	2990	2990	2990	468
485	20240626	115300	1211333715	2990	2995	2995	2990	779
486	20240626	115200	1209004385	2990	2990	2990	2990	19
487	20240626	115100	1208947575	2990	2995	2995	2990	2693
488	20240626	115000	1200882120	2995	2995	2995	2990	2296
489	20240626	114900	1194005855	2990	2990	2995	2990	783
490	20240626	114800	1191664660	2990	2990	2990	2990	549
491	20240626	114700	1190023150	2990	2990	2990	2990	604
492	20240626	114600	1188217190	2990	2985	2990	2985	70
493	20240626	114500	1188008140	2990	2990	2990	2985	1105
494	20240626	114400	1184704695	2985	2985	2990	2985	1113
495	20240626	114300	1181382375	2985	2985	2985	2980	823
496	20240626	114200	1178925785	2985	2980	2985	2980	1590
497	20240626	114100	1174187485	2975	2975	2975	2975	706
498	20240626	114000	1172087135	2980	2980	2980	2980	7
499	20240626	113900	1172066275	2980	2975	2980	2970	2485
500	20240626	113800	1164673405	2975	2975	2975	2975	555
501	20240626	113700	1163022280	2970	2970	2970	2970	98
502	20240626	113600	1162731220	2965	2970	2970	2965	4642
503	20240626	113500	1148945000	2970	2975	2975	2970	2690
504	20240626	113400	1140952700	2975	2975	2975	2975	0
505	20240626	113300	1140952700	2975	2980	2980	2975	7914
506	20240626	113200	1117399265	2980	2980	2980	2980	241
507	20240626	113100	1116681085	2980	2980	2980	2980	3826
508	20240626	113000	1105279605	2985	2990	2990	2985	2899
509	20240626	112900	1096626085	2985	2985	2990	2985	2310
510	20240626	112800	1089730730	2985	2980	2985	2980	2631
511	20240626	112700	1081878900	2980	2980	2985	2980	982
512	20240626	112600	1078952125	2980	2975	2980	2975	686
513	20240626	112500	1076909090	2980	2985	2985	2980	6894
514	20240626	112400	1056363495	2990	2990	2995	2980	2263
515	20240626	112300	1049599070	2995	3000	3005	2995	4008
516	20240626	112200	1037576800	3005	2990	3005	2985	10327
517	20240626	112100	1006595260	2995	2980	2995	2975	30766
518	20240626	112000	914635700	2975	2970	2975	2970	892
519	20240626	111900	911983150	2965	2970	2970	2965	1419
520	20240626	111800	907774125	2970	2980	2980	2970	342
521	20240626	111700	906756675	2980	2980	2985	2980	2721
522	20240626	111600	898648090	2980	2960	2980	2960	27445
523	20240626	111500	816982060	2960	2960	2965	2955	1111
524	20240626	111400	813693305	2965	2965	2965	2965	1339
525	20240626	111300	809723170	2970	2970	2970	2970	3
526	20240626	111200	809714260	2970	2970	2975	2965	3186
527	20240626	111100	800250015	2970	2960	2970	2960	13738
528	20240626	111000	759552655	2955	2955	2955	2955	459
529	20240626	110900	758196310	2955	2950	2955	2950	418
530	20240626	110800	756961135	2955	2940	2960	2940	22303
531	20240626	110700	691165790	2940	2940	2940	2940	0
532	20240626	110600	691165790	2940	2940	2940	2940	2180
533	20240626	110500	684756590	2935	2935	2935	2935	212
534	20240626	110400	684134370	2930	2930	2930	2930	0
535	20240626	110300	684134370	2930	2930	2930	2930	0
536	20240626	110200	684134370	2930	2940	2940	2930	9617
537	20240626	110100	655886240	2940	2940	2940	2940	0
538	20240626	110000	655886240	2940	2940	2940	2940	1429
539	20240626	105900	651684980	2940	2940	2940	2940	1003
540	20240626	105800	648736160	2940	2940	2940	2940	31
541	20240626	105700	648645020	2940	2940	2940	2940	326
542	20240626	105600	647686580	2945	2945	2945	2945	3
543	20240626	105500	647677745	2940	2940	2940	2940	1125
544	20240626	105400	644370245	2940	2940	2940	2940	500
545	20240626	105300	642900245	2940	2940	2940	2940	0
546	20240626	105200	642900245	2940	2940	2940	2940	0
547	20240626	105100	642900245	2940	2940	2940	2940	34
548	20240626	105000	642800285	2940	2940	2940	2940	1097
549	20240626	104900	639575105	2940	2940	2940	2940	250
550	20240626	104800	638840105	2940	2940	2940	2940	36
551	20240626	104700	638734265	2940	2940	2940	2940	201
552	20240626	104600	638143325	2940	2940	2940	2940	59
553	20240626	104500	637969865	2940	2940	2940	2940	60
554	20240626	104400	637793465	2940	2940	2940	2940	285
555	20240626	104300	636955565	2940	2940	2940	2940	31
556	20240626	104200	636864425	2940	2940	2940	2940	3409
557	20240626	104100	626841965	2940	2940	2940	2940	480
558	20240626	104000	625430765	2940	2940	2940	2940	30
559	20240626	103900	625342565	2940	2940	2940	2940	30
560	20240626	103800	625254365	2940	2940	2940	2940	0
561	20240626	103700	625254365	2940	2945	2945	2940	10040
562	20240626	103600	595724075	2950	2950	2950	2945	908
563	20240626	103500	593045480	2955	2940	2955	2940	11256
564	20240626	103400	559854235	2940	2940	2940	2940	47
565	20240626	103300	559716055	2940	2940	2940	2940	0
566	20240626	103200	559716055	2940	2940	2940	2940	0
567	20240626	103100	559716055	2940	2940	2940	2940	556
568	20240626	103000	558081415	2940	2940	2940	2940	1000
569	20240626	102900	555141415	2945	2945	2945	2945	0
570	20240626	102800	555141415	2945	2935	2945	2930	13405
571	20240626	102700	515730020	2930	2930	2930	2930	70
572	20240626	102600	515524920	2930	2930	2930	2930	652
573	20240626	102500	513614560	2930	2930	2930	2930	758
574	20240626	102400	511393620	2930	2930	2930	2930	200
575	20240626	102300	510807620	2930	2930	2930	2930	150
576	20240626	102200	510368120	2930	2930	2930	2930	0
577	20240626	102100	510368120	2930	2930	2930	2930	50
578	20240626	102000	510221620	2930	2930	2930	2930	0
579	20240626	101900	510221620	2930	2930	2930	2930	5000
580	20240626	101800	495571620	2935	2935	2935	2935	367
581	20240626	101700	494494475	2935	2930	2935	2930	89
582	20240626	101600	494233555	2930	2930	2930	2930	0
583	20240626	101500	494233555	2930	2930	2930	2930	0
584	20240626	101400	494233555	2930	2930	2930	2930	393
585	20240626	101300	493082065	2935	2935	2935	2935	2
586	20240626	101200	493076195	2935	2935	2935	2935	1
587	20240626	101100	493073260	2935	2935	2935	2935	2300
588	20240626	101000	486322760	2935	2935	2935	2935	14
589	20240626	100900	486281670	2935	2935	2935	2935	640
590	20240626	100800	484403270	2940	2940	2940	2940	4
591	20240626	100700	484391510	2935	2940	2940	2935	2600
592	20240626	100600	476760010	2940	2940	2940	2940	0
593	20240626	100500	476760010	2940	2930	2940	2930	16
594	20240626	100400	476713070	2940	2940	2940	2935	1343
595	20240626	100300	472765150	2940	2940	2940	2940	1886
596	20240626	100200	467220310	2940	2930	2940	2930	436
597	20240626	100100	465942800	2935	2935	2935	2935	2703
598	20240626	100000	458009495	2935	2940	2940	2935	88
599	20240626	095900	457751205	2940	2930	2940	2930	4604
600	20240626	095800	444238375	2930	2925	2935	2925	4885
601	20240626	095700	429932035	2925	2925	2925	2925	1
602	20240626	095600	429929110	2925	2925	2925	2925	656
603	20240626	095500	428010310	2935	2915	2935	2915	7758
604	20240626	095400	405340655	2920	2915	2920	2915	8273
605	20240626	095300	381222100	2920	2920	2920	2920	510
606	20240626	095200	379732900	2925	2925	2925	2925	0
607	20240626	095100	379732900	2925	2910	2925	2910	151
608	20240626	095000	379293475	2910	2915	2915	2910	1300
609	20240626	094900	375508640	2910	2920	2920	2910	540
610	20240626	094800	373932440	2920	2920	2920	2910	8108
611	20240626	094700	350318835	2920	2920	2920	2915	1719
612	20240626	094600	345301370	2930	2930	2935	2920	3958
613	20240626	094500	333723310	2925	2925	2925	2925	1013
614	20240626	094400	330760285	2925	2925	2925	2925	0
615	20240626	094300	330760285	2925	2925	2925	2925	0
616	20240626	094200	330760285	2925	2925	2925	2920	1050
617	20240626	094100	327694035	2930	2930	2930	2930	0
618	20240626	094000	327694035	2930	2925	2930	2925	300
619	20240626	093900	326815485	2925	2920	2925	2920	1509
620	20240626	093800	322409105	2920	2935	2935	2920	203
621	20240626	093700	321814580	2930	2935	2935	2930	12
622	20240626	093600	321779410	2935	2935	2935	2935	0
623	20240626	093500	321779410	2935	2930	2935	2920	3272
624	20240626	093400	312210115	2935	2935	2935	2935	1
625	20240626	093300	312207180	2935	2935	2940	2935	1269
626	20240626	093200	308479175	2925	2935	2935	2925	11281
627	20240626	093100	275439475	2935	2935	2935	2935	0
628	20240626	093000	275439475	2935	2935	2945	2930	1326
629	20240626	092900	271546205	2940	2925	2940	2925	4029
630	20240626	092800	259744935	2925	2925	2930	2925	250
631	20240626	092700	259013185	2930	2930	2930	2930	6161
632	20240626	092600	240961455	2930	2935	2935	2930	4215
633	20240626	092500	228594375	2935	2940	2940	2935	103
634	20240626	092400	228291570	2935	2940	2940	2935	4225
635	20240626	092300	215877735	2945	2945	2945	2945	1048
636	20240626	092200	212791375	2950	2945	2950	2945	53
637	20240626	092100	212635285	2945	2940	2945	2940	3142
638	20240626	092000	203387095	2950	2945	2950	2945	2686
639	20240626	091900	195473825	2950	2945	2950	2945	78
640	20240626	091800	195244090	2950	2950	2950	2950	1847
641	20240626	091700	189795440	2955	2955	2960	2955	3467
642	20240626	091600	179545400	2960	2950	2960	2950	2916
643	20240626	091500	170935930	2955	2950	2955	2950	710
644	20240626	091400	168841330	2950	2945	2950	2945	1550
645	20240626	091300	164276200	2940	2940	2945	2935	3183
646	20240626	091200	154918725	2935	2935	2935	2935	409
647	20240626	091100	153718310	2935	2940	2950	2935	3895
648	20240626	091000	142261315	2940	2940	2940	2935	1659
649	20240626	090900	137385170	2945	2945	2950	2945	1408
650	20240626	090800	133235110	2945	2945	2945	2945	1727
651	20240626	090700	128149095	2950	2955	2955	2950	644
652	20240626	090600	126247550	2965	2960	2970	2945	9471
653	20240626	090500	98196240	2960	2950	2960	2950	2997
654	20240626	090400	89330915	2945	2935	2960	2935	6438
655	20240626	090300	70357340	2935	2930	2935	2930	1553
656	20240626	090200	65806845	2930	2930	2935	2925	3676
657	20240626	090100	55039215	2935	2940	2950	2930	4222
658	20240626	090000	42643455	2945	2930	2945	2930	14440