KissMeData/195990/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203100	187806632	498	498	498	498	4056
3	20240618	203000	187806632	498	498	498	498	0
4	20240618	202900	187806632	498	498	498	498	0
5	20240618	202800	187806632	498	498	498	498	0
6	20240618	202700	187806632	498	498	498	498	0
7	20240618	202600	187806632	498	498	498	498	0
8	20240618	202500	187806632	498	498	498	498	0
9	20240618	202400	187806632	498	498	498	498	0
10	20240618	202300	187806632	498	498	498	498	0
11	20240618	202200	187806632	498	498	498	498	0
12	20240618	202100	187806632	498	498	498	498	0
13	20240618	202000	187806632	498	498	498	498	0
14	20240618	201900	187806632	498	498	498	498	0
15	20240618	201800	187806632	498	498	498	498	0
16	20240618	201700	187806632	498	498	498	498	0
17	20240618	201600	187806632	498	498	498	498	0
18	20240618	201500	187806632	498	498	498	498	0
19	20240618	201400	187806632	498	498	498	498	0
20	20240618	201300	187806632	498	498	498	498	0
21	20240618	201200	187806632	498	498	498	498	0
22	20240618	201100	187806632	498	498	498	498	0
23	20240618	201000	187806632	498	498	498	498	0
24	20240618	200900	187806632	498	498	498	498	0
25	20240618	200800	187806632	498	498	498	498	0
26	20240618	200700	187806632	498	498	498	498	0
27	20240618	200600	187806632	498	498	498	498	0
28	20240618	200500	187806632	498	498	498	498	0
29	20240618	200400	187806632	498	498	498	498	0
30	20240618	200300	187806632	498	498	498	498	0
31	20240618	200200	187806632	498	498	498	498	0
32	20240618	200100	187806632	498	498	498	498	4056
33	20240618	200000	187806632	498	498	498	498	0
34	20240618	195900	187806632	498	498	498	498	0
35	20240618	195800	187806632	498	498	498	498	0
36	20240618	195700	187806632	498	498	498	498	0
37	20240618	195600	187806632	498	498	498	498	0
38	20240618	195500	187806632	498	498	498	498	0
39	20240618	195400	187806632	498	498	498	498	0
40	20240618	195300	187806632	498	498	498	498	0
41	20240618	195200	187806632	498	498	498	498	0
42	20240618	195100	187806632	498	498	498	498	0
43	20240618	195000	187806632	498	498	498	498	0
44	20240618	194900	187806632	498	498	498	498	0
45	20240618	194800	187806632	498	498	498	498	0
46	20240618	194700	187806632	498	498	498	498	0
47	20240618	194600	187806632	498	498	498	498	0
48	20240618	194500	187806632	498	498	498	498	0
49	20240618	194400	187806632	498	498	498	498	0
50	20240618	194300	187806632	498	498	498	498	0
51	20240618	194200	187806632	498	498	498	498	0
52	20240618	194100	187806632	498	498	498	498	0
53	20240618	194000	187806632	498	498	498	498	0
54	20240618	193900	187806632	498	498	498	498	0
55	20240618	193800	187806632	498	498	498	498	0
56	20240618	193700	187806632	498	498	498	498	0
57	20240618	193600	187806632	498	498	498	498	0
58	20240618	193500	187806632	498	498	498	498	0
59	20240618	193400	187806632	498	498	498	498	0
60	20240618	193300	187806632	498	498	498	498	0
61	20240618	193200	187806632	498	498	498	498	0
62	20240618	193100	187806632	498	498	498	498	4056
63	20240618	193000	187806632	498	498	498	498	0
64	20240618	192900	187806632	498	498	498	498	0
65	20240618	192800	187806632	498	498	498	498	0
66	20240618	192700	187806632	498	498	498	498	0
67	20240618	192600	187806632	498	498	498	498	0
68	20240618	192500	187806632	498	498	498	498	0
69	20240618	192400	187806632	498	498	498	498	0
70	20240618	192300	187806632	498	498	498	498	0
71	20240618	192200	187806632	498	498	498	498	0
72	20240618	192100	187806632	498	498	498	498	0
73	20240618	192000	187806632	498	498	498	498	0
74	20240618	191900	187806632	498	498	498	498	0
75	20240618	191800	187806632	498	498	498	498	0
76	20240618	191700	187806632	498	498	498	498	0
77	20240618	191600	187806632	498	498	498	498	0
78	20240618	191500	187806632	498	498	498	498	0
79	20240618	191400	187806632	498	498	498	498	0
80	20240618	191300	187806632	498	498	498	498	0
81	20240618	191200	187806632	498	498	498	498	0
82	20240618	191100	187806632	498	498	498	498	0
83	20240618	191000	187806632	498	498	498	498	0
84	20240618	190900	187806632	498	498	498	498	0
85	20240618	190800	187806632	498	498	498	498	0
86	20240618	190700	187806632	498	498	498	498	0
87	20240618	190600	187806632	498	498	498	498	0
88	20240618	190500	187806632	498	498	498	498	0
89	20240618	190400	187806632	498	498	498	498	0
90	20240618	190300	187806632	498	498	498	498	0
91	20240618	190200	187806632	498	498	498	498	0
92	20240618	190100	187806632	498	498	498	498	4056
93	20240618	190000	187806632	498	498	498	498	0
94	20240618	185900	187806632	498	498	498	498	0
95	20240618	185800	187806632	498	498	498	498	0
96	20240618	185700	187806632	498	498	498	498	0
97	20240618	185600	187806632	498	498	498	498	0
98	20240618	185500	187806632	498	498	498	498	0
99	20240618	185400	187806632	498	498	498	498	0
100	20240618	185300	187806632	498	498	498	498	0
101	20240618	185200	187806632	498	498	498	498	0
102	20240618	185100	187806632	498	498	498	498	0
103	20240618	185000	187806632	498	498	498	498	0
104	20240618	184900	187806632	498	498	498	498	0
105	20240618	184800	187806632	498	498	498	498	0
106	20240618	184700	187806632	498	498	498	498	0
107	20240618	184600	187806632	498	498	498	498	0
108	20240618	184500	187806632	498	498	498	498	0
109	20240618	184400	187806632	498	498	498	498	0
110	20240618	184300	187806632	498	498	498	498	0
111	20240618	184200	187806632	498	498	498	498	0
112	20240618	184100	187806632	498	498	498	498	0
113	20240618	184000	187806632	498	498	498	498	0
114	20240618	183900	187806632	498	498	498	498	0
115	20240618	183800	187806632	498	498	498	498	0
116	20240618	183700	187806632	498	498	498	498	0
117	20240618	183600	187806632	498	498	498	498	0
118	20240618	183500	187806632	498	498	498	498	0
119	20240618	183400	187806632	498	498	498	498	0
120	20240618	183300	187806632	498	498	498	498	0
121	20240618	183200	187806632	498	498	498	498	0
122	20240618	183100	187806632	498	498	498	498	4056
123	20240618	183000	187806632	498	498	498	498	0
124	20240618	182900	187806632	498	498	498	498	0
125	20240618	182800	187806632	498	498	498	498	0
126	20240618	182700	187806632	498	498	498	498	0
127	20240618	182600	187806632	498	498	498	498	0
128	20240618	182500	187806632	498	498	498	498	0
129	20240618	182400	187806632	498	498	498	498	0
130	20240618	182300	187806632	498	498	498	498	0
131	20240618	182200	187806632	498	498	498	498	0
132	20240618	182100	187806632	498	498	498	498	0
133	20240618	182000	187806632	498	498	498	498	0
134	20240618	181900	187806632	498	498	498	498	0
135	20240618	181800	187806632	498	498	498	498	0
136	20240618	181700	187806632	498	498	498	498	0
137	20240618	181600	187806632	498	498	498	498	0
138	20240618	181500	187806632	498	498	498	498	0
139	20240618	181400	187806632	498	498	498	498	0
140	20240618	181300	187806632	498	498	498	498	0
141	20240618	181200	187806632	498	498	498	498	0
142	20240618	181100	187806632	498	498	498	498	0
143	20240618	181000	187806632	498	498	498	498	0
144	20240618	180900	187806632	498	498	498	498	0
145	20240618	180800	187806632	498	498	498	498	0
146	20240618	180700	187806632	498	498	498	498	0
147	20240618	180600	187806632	498	498	498	498	0
148	20240618	180500	187806632	498	498	498	498	0
149	20240618	180400	187806632	498	498	498	498	0
150	20240618	180300	187806632	498	498	498	498	0
151	20240618	180200	187806632	498	498	498	498	0
152	20240618	180100	187806632	498	498	498	498	4056
153	20240618	180000	187806632	498	498	498	498	0
154	20240618	175900	187806632	498	498	498	498	0
155	20240618	175800	187806632	498	498	498	498	0
156	20240618	175700	187806632	498	498	498	498	0
157	20240618	175600	187806632	498	498	498	498	0
158	20240618	175500	187806632	498	498	498	498	0
159	20240618	175400	187806632	498	498	498	498	0
160	20240618	175300	187806632	498	498	498	498	0
161	20240618	175200	187806632	498	498	498	498	0
162	20240618	175100	187806632	498	498	498	498	0
163	20240618	175000	187806632	498	498	498	498	0
164	20240618	174900	187806632	498	498	498	498	0
165	20240618	174800	187806632	498	498	498	498	0
166	20240618	174700	187806632	498	498	498	498	0
167	20240618	174600	187806632	498	498	498	498	0
168	20240618	174500	187806632	498	498	498	498	0
169	20240618	174400	187806632	498	498	498	498	0
170	20240618	174300	187806632	498	498	498	498	0
171	20240618	174200	187806632	498	498	498	498	0
172	20240618	174100	187806632	498	498	498	498	0
173	20240618	174000	187806632	498	498	498	498	0
174	20240618	173900	187806632	498	498	498	498	0
175	20240618	173800	187806632	498	498	498	498	0
176	20240618	173700	187806632	498	498	498	498	0
177	20240618	173600	187806632	498	498	498	498	0
178	20240618	173500	187806632	498	498	498	498	0
179	20240618	173400	187806632	498	498	498	498	0
180	20240618	173300	187806632	498	498	498	498	0
181	20240618	173200	187806632	498	498	498	498	0
182	20240618	173100	187806632	498	498	498	498	4056
183	20240618	173000	187806632	498	498	498	498	0
184	20240618	172900	187806632	498	498	498	498	0
185	20240618	172800	187806632	498	498	498	498	0
186	20240618	172700	187806632	498	498	498	498	0
187	20240618	172600	187806632	498	498	498	498	0
188	20240618	172500	187806632	498	498	498	498	0
189	20240618	172400	187806632	498	498	498	498	0
190	20240618	172300	187806632	498	498	498	498	0
191	20240618	172200	187806632	498	498	498	498	0
192	20240618	172100	187806632	498	498	498	498	0
193	20240618	172000	187806632	498	498	498	498	0
194	20240618	171900	187806632	498	498	498	498	0
195	20240618	171800	187806632	498	498	498	498	0
196	20240618	171700	187806632	498	498	498	498	0
197	20240618	171600	187806632	498	498	498	498	0
198	20240618	171500	187806632	498	498	498	498	0
199	20240618	171400	187806632	498	498	498	498	0
200	20240618	171300	187806632	498	498	498	498	0
201	20240618	171200	187806632	498	498	498	498	0
202	20240618	171100	187806632	498	498	498	498	0
203	20240618	171000	187806632	498	498	498	498	0
204	20240618	170900	187806632	498	498	498	498	0
205	20240618	170800	187806632	498	498	498	498	0
206	20240618	170700	187806632	498	498	498	498	0
207	20240618	170600	187806632	498	498	498	498	0
208	20240618	170500	187806632	498	498	498	498	0
209	20240618	170400	187806632	498	498	498	498	0
210	20240618	170300	187806632	498	498	498	498	0
211	20240618	170200	187806632	498	498	498	498	0
212	20240618	170100	187806632	498	498	498	498	4056
213	20240618	170000	187806632	498	498	498	498	0
214	20240618	165900	187806632	498	498	498	498	0
215	20240618	165800	187806632	498	498	498	498	0
216	20240618	165700	187806632	498	498	498	498	0
217	20240618	165600	187806632	498	498	498	498	0
218	20240618	165500	187806632	498	498	498	498	0
219	20240618	165400	187806632	498	498	498	498	0
220	20240618	165300	187806632	498	498	498	498	0
221	20240618	165200	187806632	498	498	498	498	0
222	20240618	165100	187806632	498	498	498	498	0
223	20240618	165000	187806632	498	498	498	498	0
224	20240618	164900	187806632	498	498	498	498	0
225	20240618	164800	187806632	498	498	498	498	0
226	20240618	164700	187806632	498	498	498	498	0
227	20240618	164600	187806632	498	498	498	498	0
228	20240618	164500	187806632	498	498	498	498	0
229	20240618	164400	187806632	498	498	498	498	0
230	20240618	164300	187806632	498	498	498	498	0
231	20240618	164200	187806632	498	498	498	498	0
232	20240618	164100	187806632	498	498	498	498	0
233	20240618	164000	187806632	498	498	498	498	0
234	20240618	163900	187806632	498	498	498	498	0
235	20240618	163800	187806632	498	498	498	498	0
236	20240618	163700	187806632	498	498	498	498	0
237	20240618	163600	187806632	498	498	498	498	0
238	20240618	163500	187806632	498	498	498	498	0
239	20240618	163400	187806632	498	498	498	498	0
240	20240618	163300	187806632	498	498	498	498	0
241	20240618	163200	187806632	498	498	498	498	0
242	20240618	163100	187806632	498	498	498	498	4056
243	20240618	163000	187806632	498	498	498	498	0
244	20240618	162900	187806632	498	498	498	498	0
245	20240618	162800	187806632	498	498	498	498	0
246	20240618	162700	187806632	498	498	498	498	0
247	20240618	162600	187806632	498	498	498	498	0
248	20240618	162500	187806632	498	498	498	498	0
249	20240618	162400	187806632	498	498	498	498	0
250	20240618	162300	187806632	498	498	498	498	0
251	20240618	162200	187806632	498	498	498	498	0
252	20240618	162100	187806632	498	498	498	498	0
253	20240618	162000	187806632	498	498	498	498	0
254	20240618	161900	187806632	498	498	498	498	0
255	20240618	161800	187806632	498	498	498	498	0
256	20240618	161700	187806632	498	498	498	498	0
257	20240618	161600	187806632	498	498	498	498	0
258	20240618	161500	187806632	498	498	498	498	0
259	20240618	161400	187806632	498	498	498	498	0
260	20240618	161300	187806632	498	498	498	498	0
261	20240618	161200	187806632	498	498	498	498	0
262	20240618	161100	187806632	498	498	498	498	0
263	20240618	161000	187806632	498	498	498	498	0
264	20240618	160900	187806632	498	498	498	498	0
265	20240618	160800	187806632	498	498	498	498	0
266	20240618	160700	187806632	498	498	498	498	0
267	20240618	160600	187806632	498	498	498	498	0
268	20240618	160500	187806632	498	498	498	498	0
269	20240618	160400	187806632	498	498	498	498	0
270	20240618	160300	187806632	498	498	498	498	0
271	20240618	160200	187806632	498	498	498	498	0
272	20240618	160100	187806632	498	498	498	498	4056
273	20240618	160000	187806632	498	498	498	498	0
274	20240618	155900	187806632	498	498	498	498	0
275	20240618	155800	187806632	498	498	498	498	0
276	20240618	155700	187806632	498	498	498	498	0
277	20240618	155600	187806632	498	498	498	498	0
278	20240618	155500	187806632	498	498	498	498	0
279	20240618	155400	187806632	498	498	498	498	0
280	20240618	155300	187806632	498	498	498	498	0
281	20240618	155200	187806632	498	498	498	498	0
282	20240618	155100	187806632	498	498	498	498	0
283	20240618	155000	187806632	498	498	498	498	0
284	20240618	154900	187806632	498	498	498	498	0
285	20240618	154800	187806632	498	498	498	498	0
286	20240618	154700	187806632	498	498	498	498	0
287	20240618	154600	187806632	498	498	498	498	0
288	20240618	154500	187806632	498	498	498	498	0
289	20240618	154400	187806632	498	498	498	498	0
290	20240618	154300	187806632	498	498	498	498	0
291	20240618	154200	187806632	498	498	498	498	0
292	20240618	154100	187806632	498	498	498	498	0
293	20240618	154000	187806632	498	498	498	498	0
294	20240618	153900	187806632	498	498	498	498	0
295	20240618	153800	187806632	498	498	498	498	0
296	20240618	153700	187806632	498	498	498	498	0
297	20240618	153600	187806632	498	498	498	498	0
298	20240618	153500	187806632	498	498	498	498	0
299	20240618	153400	187806632	498	498	498	498	0
300	20240618	153300	187806632	498	498	498	498	0
301	20240618	153200	187806632	498	498	498	498	0
302	20240618	153100	187806632	498	498	498	498	4056
303	20240618	153000	187806632	498	498	498	498	4056
304	20240618	152900	185786744	499	499	499	499	0
305	20240618	152800	185786744	499	499	499	499	0
306	20240618	152700	185786744	499	499	499	499	0
307	20240618	152600	185786744	499	499	499	499	0
308	20240618	152500	185786744	499	499	499	499	0
309	20240618	152400	185786744	499	499	499	499	0
310	20240618	152300	185786744	499	499	499	499	0
311	20240618	152200	185786744	499	499	499	499	0
312	20240618	152100	185786744	499	499	499	499	0
313	20240618	152000	185786744	499	499	499	499	0
314	20240618	151900	185786744	499	499	499	499	3
315	20240618	151800	185785247	498	499	499	498	22
316	20240618	151700	185774279	499	499	499	499	58
317	20240618	151600	185745337	499	498	499	498	7
318	20240618	151500	185741850	498	498	498	498	4692
319	20240618	151400	183405234	498	498	498	496	17
320	20240618	151300	183396790	498	498	498	496	20502
321	20240618	151200	173219977	498	499	499	498	2252
322	20240618	151100	172098474	498	498	498	498	4
323	20240618	151000	172096482	497	498	498	497	15000
324	20240618	150900	164636874	499	499	499	499	10
325	20240618	150800	164631884	498	499	499	498	9400
326	20240618	150700	159948784	499	499	499	499	0
327	20240618	150600	159948784	499	499	499	499	0
328	20240618	150500	159948784	499	499	499	499	0
329	20240618	150400	159948784	499	499	499	499	1
330	20240618	150300	159948285	498	498	498	498	6
331	20240618	150200	159945297	499	499	499	499	0
332	20240618	150100	159945297	499	499	499	499	286
333	20240618	150000	159802583	499	499	499	499	0
334	20240618	145900	159802583	499	499	499	499	0
335	20240618	145800	159802583	499	499	499	499	0
336	20240618	145700	159802583	499	499	499	499	8
337	20240618	145600	159798591	499	499	499	499	600
338	20240618	145500	159499191	499	499	499	499	509
339	20240618	145400	159245200	499	499	499	499	0
340	20240618	145300	159245200	499	499	499	499	0
341	20240618	145200	159245200	499	498	499	498	5011
342	20240618	145100	156749711	499	499	499	499	20
343	20240618	145000	156739731	499	499	499	499	1
344	20240618	144900	156739232	498	498	498	498	0
345	20240618	144800	156739232	498	498	498	498	2195
346	20240618	144700	155646122	499	499	499	499	54
347	20240618	144600	155619176	499	499	499	499	0
348	20240618	144500	155619176	499	499	499	499	3
349	20240618	144400	155617679	498	498	498	498	11
350	20240618	144300	155612201	498	498	498	498	0
351	20240618	144200	155612201	498	499	499	498	6000
352	20240618	144100	152621201	499	499	499	499	1
353	20240618	144000	152620702	498	498	498	498	5000
354	20240618	143900	150130702	499	499	499	499	0
355	20240618	143800	150130702	499	499	499	499	0
356	20240618	143700	150130702	499	499	499	499	0
357	20240618	143600	150130702	499	499	499	499	1
358	20240618	143500	150130203	499	499	499	499	103
359	20240618	143400	150078806	498	499	499	498	17
360	20240618	143300	150070333	498	498	498	498	12340
361	20240618	143200	143925013	499	499	499	499	0
362	20240618	143100	143925013	499	499	499	499	0
363	20240618	143000	143925013	499	499	499	499	0
364	20240618	142900	143925013	499	499	499	499	0
365	20240618	142800	143925013	499	499	499	499	0
366	20240618	142700	143925013	499	499	499	499	0
367	20240618	142600	143925013	499	499	499	499	1
368	20240618	142500	143924514	498	498	498	498	200
369	20240618	142400	143824914	499	498	499	498	591
370	20240618	142300	143530594	499	499	499	499	0
371	20240618	142200	143530594	499	499	499	499	0
372	20240618	142100	143530594	499	499	499	499	0
373	20240618	142000	143530594	499	499	499	499	0
374	20240618	141900	143530594	499	499	499	499	0
375	20240618	141800	143530594	499	499	499	499	3
376	20240618	141700	143529097	499	499	499	499	424
377	20240618	141600	143317521	499	499	499	499	826
378	20240618	141500	142905347	499	499	499	499	0
379	20240618	141400	142905347	499	499	499	499	0
380	20240618	141300	142905347	499	499	499	499	6
381	20240618	141200	142902353	498	499	499	498	9
382	20240618	141100	142897867	499	499	499	499	0
383	20240618	141000	142897867	499	499	499	499	0
384	20240618	140900	142897867	499	499	499	499	0
385	20240618	140800	142897867	499	499	499	499	2640
386	20240618	140700	141580507	499	499	499	499	0
387	20240618	140600	141580507	499	499	499	499	50
388	20240618	140500	141555557	499	499	499	499	0
389	20240618	140400	141555557	499	499	499	499	1
390	20240618	140300	141555058	499	499	499	499	5
391	20240618	140200	141552563	498	498	498	498	0
392	20240618	140100	141552563	498	498	498	498	5000
393	20240618	140000	139062563	499	499	499	499	12
394	20240618	135900	139056575	499	499	499	499	20000
395	20240618	135800	129076575	499	499	499	499	57
396	20240618	135700	129048132	500	500	500	500	0
397	20240618	135600	129048132	500	500	500	500	0
398	20240618	135500	129048132	500	500	500	500	0
399	20240618	135400	129048132	500	500	500	500	3
400	20240618	135300	129046632	500	500	500	500	5
401	20240618	135200	129044132	499	499	499	499	1
402	20240618	135100	129043633	500	499	500	499	2224
403	20240618	135000	127931637	499	499	499	499	1299
404	20240618	134900	127283436	500	500	500	500	0
405	20240618	134800	127283436	500	500	500	500	2
406	20240618	134700	127282436	499	499	499	499	5
407	20240618	134600	127279941	499	499	499	499	0
408	20240618	134500	127279941	499	499	499	499	298
409	20240618	134400	127131239	500	500	500	500	0
410	20240618	134300	127131239	500	500	500	500	0
411	20240618	134200	127131239	500	500	500	500	5
412	20240618	134100	127128739	500	500	500	499	266
413	20240618	134000	126995749	500	500	500	500	0
414	20240618	133900	126995749	500	500	500	500	0
415	20240618	133800	126995749	500	500	500	500	0
416	20240618	133700	126995749	500	500	500	500	500
417	20240618	133600	126745749	500	500	500	500	0
418	20240618	133500	126745749	500	500	500	500	0
419	20240618	133400	126745749	500	500	500	500	0
420	20240618	133300	126745749	500	500	500	500	0
421	20240618	133200	126745749	500	500	500	500	0
422	20240618	133100	126745749	500	500	500	500	0
423	20240618	133000	126745749	500	500	500	500	0
424	20240618	132900	126745749	500	500	500	500	0
425	20240618	132800	126745749	500	500	500	500	0
426	20240618	132700	126745749	500	500	500	500	0
427	20240618	132600	126745749	500	500	500	500	0
428	20240618	132500	126745749	500	500	500	500	0
429	20240618	132400	126745749	500	500	500	500	0
430	20240618	132300	126745749	500	500	500	500	0
431	20240618	132200	126745749	500	500	500	500	0
432	20240618	132100	126745749	500	500	500	500	2000
433	20240618	132000	125745749	500	500	500	500	10
434	20240618	131900	125740749	499	500	500	499	6
435	20240618	131800	125737753	500	500	500	500	0
436	20240618	131700	125737753	500	500	500	500	0
437	20240618	131600	125737753	500	500	500	500	0
438	20240618	131500	125737753	500	499	500	499	211
439	20240618	131400	125632462	499	500	500	499	8
440	20240618	131300	125628467	500	500	500	500	0
441	20240618	131200	125628467	500	500	500	500	0
442	20240618	131100	125628467	500	500	500	500	100
443	20240618	131000	125578467	500	500	500	500	0
444	20240618	130900	125578467	500	500	500	500	501
445	20240618	130800	125327967	500	500	500	500	1
446	20240618	130700	125327467	499	499	499	499	0
447	20240618	130600	125327467	499	499	499	499	0
448	20240618	130500	125327467	499	499	499	499	2
449	20240618	130400	125326469	499	499	499	499	600
450	20240618	130300	125027069	500	500	500	500	2
451	20240618	130200	125026069	500	499	500	499	101
452	20240618	130100	124975669	499	499	499	499	0
453	20240618	130000	124975669	499	500	500	499	24
454	20240618	125900	124963688	499	500	500	499	15
455	20240618	125800	124956198	499	499	499	499	759
456	20240618	125700	124577457	498	498	498	498	2001
457	20240618	125600	123580959	498	499	499	498	25
458	20240618	125500	123568499	499	499	499	499	1011
459	20240618	125400	123064010	498	498	498	498	0
460	20240618	125300	123064010	498	498	498	498	3000
461	20240618	125200	121570010	498	498	498	498	0
462	20240618	125100	121570010	498	498	498	498	1300
463	20240618	125000	120922610	499	499	499	499	0
464	20240618	124900	120922610	499	499	499	499	1170
465	20240618	124800	120338780	499	499	499	499	2832
466	20240618	124700	118925612	499	499	499	499	300
467	20240618	124600	118775912	499	499	499	499	100
468	20240618	124500	118726012	499	499	499	499	0
469	20240618	124400	118726012	499	499	499	498	10
470	20240618	124300	118721027	499	499	499	499	0
471	20240618	124200	118721027	499	499	499	499	62
472	20240618	124100	118690089	499	499	499	499	0
473	20240618	124000	118690089	499	499	499	499	0
474	20240618	123900	118690089	499	499	499	499	0
475	20240618	123800	118690089	499	499	499	499	2
476	20240618	123700	118689091	499	499	499	499	1
477	20240618	123600	118688592	499	498	499	498	2
478	20240618	123500	118687595	497	499	499	497	10022
479	20240618	123400	113706626	498	498	498	498	509
480	20240618	123300	113453144	498	498	498	498	2492
481	20240618	123200	112212128	498	498	498	498	1000
482	20240618	123100	111714128	498	498	498	498	4598
483	20240618	123000	109424324	498	498	498	498	25
484	20240618	122900	109411874	498	498	498	498	1
485	20240618	122800	109411376	497	497	497	497	500
486	20240618	122700	109162876	498	498	498	498	0
487	20240618	122600	109162876	498	498	498	498	0
488	20240618	122500	109162876	498	497	498	497	3799
489	20240618	122400	107274772	497	497	497	497	4
490	20240618	122300	107272784	496	496	496	496	2
491	20240618	122200	107271792	496	496	497	496	26034
492	20240618	122100	94358828	496	496	496	496	0
493	20240618	122000	94358828	496	496	496	496	0
494	20240618	121900	94358828	496	497	497	496	5913
495	20240618	121800	91425960	497	497	497	497	6
496	20240618	121700	91422978	497	497	497	497	74
497	20240618	121600	91386200	496	496	496	496	0
498	20240618	121500	91386200	496	496	496	496	26
499	20240618	121400	91373304	497	497	497	497	0
500	20240618	121300	91373304	497	497	497	497	88
501	20240618	121200	91329568	497	497	497	497	21
502	20240618	121100	91319131	497	497	497	497	0
503	20240618	121000	91319131	497	497	497	497	12895
504	20240618	120900	84910316	498	498	498	498	0
505	20240618	120800	84910316	498	497	498	497	122
506	20240618	120700	84849572	498	498	498	498	70
507	20240618	120600	84814712	498	498	498	498	2103
508	20240618	120500	83767418	498	498	498	498	90
509	20240618	120400	83722598	498	498	498	498	0
510	20240618	120300	83722598	498	498	498	498	100
511	20240618	120200	83672798	498	498	498	498	50
512	20240618	120100	83647898	498	498	498	498	500
513	20240618	120000	83398898	498	497	498	497	3306
514	20240618	115900	81755510	498	497	498	497	513
515	20240618	115800	81500548	497	497	497	497	1000
516	20240618	115700	81003548	498	498	498	498	2
517	20240618	115600	81002552	498	498	498	498	0
518	20240618	115500	81002552	498	497	498	497	2
519	20240618	115400	81001557	498	498	498	498	0
520	20240618	115300	81001557	498	498	498	498	10
521	20240618	115200	80996577	498	498	498	498	3
522	20240618	115100	80995083	498	498	498	498	0
523	20240618	115000	80995083	498	498	498	498	0
524	20240618	114900	80995083	498	498	498	498	0
525	20240618	114800	80995083	498	498	498	498	100
526	20240618	114700	80945283	497	497	497	497	0
527	20240618	114600	80945283	497	497	497	497	0
528	20240618	114500	80945283	497	498	498	497	2000
529	20240618	114400	79951067	498	498	498	498	1
530	20240618	114300	79950569	498	498	498	498	0
531	20240618	114200	79950569	498	498	498	498	0
532	20240618	114100	79950569	498	498	498	498	0
533	20240618	114000	79950569	498	498	498	498	0
534	20240618	113900	79950569	498	498	498	498	11
535	20240618	113800	79945091	498	498	498	498	0
536	20240618	113700	79945091	498	498	498	498	501
537	20240618	113600	79695593	499	499	499	499	0
538	20240618	113500	79695593	499	499	499	499	0
539	20240618	113400	79695593	499	499	499	499	0
540	20240618	113300	79695593	499	499	499	499	0
541	20240618	113200	79695593	499	499	499	499	0
542	20240618	113100	79695593	499	499	499	499	10
543	20240618	113000	79690603	499	499	499	499	127
544	20240618	112900	79627230	499	499	499	499	564
545	20240618	112800	79345794	499	498	499	498	6
546	20240618	112700	79342802	497	497	497	497	0
547	20240618	112600	79342802	497	498	498	497	15245
548	20240618	112500	71758387	499	499	499	499	0
549	20240618	112400	71758387	499	499	499	499	47
550	20240618	112300	71734934	499	499	499	499	0
551	20240618	112200	71734934	499	499	499	499	0
552	20240618	112100	71734934	499	498	499	498	5
553	20240618	112000	71732441	499	499	499	499	100
554	20240618	111900	71682541	499	499	499	499	1003
555	20240618	111800	71182044	499	499	499	499	0
556	20240618	111700	71182044	499	499	499	499	0
557	20240618	111600	71182044	499	499	499	499	14
558	20240618	111500	71175058	499	499	499	499	23
559	20240618	111400	71163581	499	499	499	499	0
560	20240618	111300	71163581	499	499	499	499	19
561	20240618	111200	71154100	498	498	498	498	0
562	20240618	111100	71154100	498	498	498	498	0
563	20240618	111000	71154100	498	498	498	498	0
564	20240618	110900	71154100	498	498	498	498	0
565	20240618	110800	71154100	498	498	498	498	10000
566	20240618	110700	66174100	499	499	499	499	0
567	20240618	110600	66174100	499	499	499	499	220
568	20240618	110500	66064320	499	499	499	499	21
569	20240618	110400	66053841	498	498	498	498	0
570	20240618	110300	66053841	498	498	498	498	10231
571	20240618	110200	60958803	498	498	498	498	0
572	20240618	110100	60958803	498	498	498	498	160
573	20240618	110000	60879123	497	497	497	497	306
574	20240618	105900	60727041	498	498	498	498	1
575	20240618	105800	60726543	498	498	498	498	0
576	20240618	105700	60726543	498	498	498	498	1
577	20240618	105600	60726045	498	498	498	498	0
578	20240618	105500	60726045	498	498	498	498	0
579	20240618	105400	60726045	498	498	498	498	6
580	20240618	105300	60723057	498	498	498	498	202
581	20240618	105200	60622461	498	498	498	498	0
582	20240618	105100	60622461	498	497	498	497	1998
583	20240618	105000	59629055	497	497	497	497	0
584	20240618	104900	59629055	497	497	497	497	0
585	20240618	104800	59629055	497	497	497	497	100
586	20240618	104700	59579355	497	497	497	497	9
587	20240618	104600	59574882	497	497	497	497	1382
588	20240618	104500	58888028	497	497	497	497	500
589	20240618	104400	58639528	497	497	497	497	300
590	20240618	104300	58490428	497	497	497	497	24
591	20240618	104200	58478500	497	497	497	497	159
592	20240618	104100	58399477	497	497	497	497	9
593	20240618	104000	58395004	497	497	497	497	454
594	20240618	103900	58169366	496	496	496	496	221
595	20240618	103800	58059750	497	497	497	497	100
596	20240618	103700	58010050	497	497	497	497	1
597	20240618	103600	58009553	497	497	497	497	2004
598	20240618	103500	57013565	497	497	497	497	16754
599	20240618	103400	48686827	498	498	498	498	112
600	20240618	103300	48631051	498	498	498	498	1
601	20240618	103200	48630553	498	498	498	498	0
602	20240618	103100	48630553	498	498	498	498	16348
603	20240618	103000	40489249	498	498	498	498	0
604	20240618	102900	40489249	498	498	498	498	10
605	20240618	102800	40484269	499	499	499	499	1
606	20240618	102700	40483770	498	498	498	498	1789
607	20240618	102600	39592848	499	499	499	499	0
608	20240618	102500	39592848	499	499	499	499	1
609	20240618	102400	39592349	499	499	499	499	0
610	20240618	102300	39592349	499	499	499	499	1090
611	20240618	102200	39048439	500	500	500	500	0
612	20240618	102100	39048439	500	500	500	500	3
613	20240618	102000	39046939	500	500	500	500	639
614	20240618	101900	38727439	500	500	500	500	20
615	20240618	101800	38717439	499	499	499	499	10
616	20240618	101700	38712449	500	499	500	499	4987
617	20240618	101600	36223935	499	499	499	499	5
618	20240618	101500	36221440	499	499	499	499	2642
619	20240618	101400	34903082	499	499	499	499	409
620	20240618	101300	34698991	499	499	499	499	1
621	20240618	101200	34698492	499	499	499	499	30
622	20240618	101100	34683522	499	499	499	499	673
623	20240618	101000	34347695	499	499	499	499	5
624	20240618	100900	34345200	499	499	499	499	0
625	20240618	100800	34345200	499	499	499	499	100
626	20240618	100700	34295300	499	499	499	499	0
627	20240618	100600	34295300	499	499	499	499	102
628	20240618	100500	34244402	499	499	499	499	126
629	20240618	100400	34181528	499	499	499	499	300
630	20240618	100300	34031828	499	499	499	499	206
631	20240618	100200	33929034	499	499	499	499	23
632	20240618	100100	33917557	499	499	499	499	1
633	20240618	100000	33917058	499	499	499	499	0
634	20240618	095900	33917058	499	498	499	498	6
635	20240618	095800	33914066	499	499	499	499	4
636	20240618	095700	33912070	499	499	499	499	50
637	20240618	095600	33887120	499	499	499	499	0
638	20240618	095500	33887120	499	499	499	499	20
639	20240618	095400	33877140	499	499	499	499	25
640	20240618	095300	33864665	499	499	499	499	202
641	20240618	095200	33763867	499	499	499	499	0
642	20240618	095100	33763867	499	499	499	499	146
643	20240618	095000	33691013	499	499	499	499	30
644	20240618	094900	33676043	499	499	499	499	0
645	20240618	094800	33676043	499	499	499	499	0
646	20240618	094700	33676043	499	499	499	499	1
647	20240618	094600	33675544	499	499	499	499	0
648	20240618	094500	33675544	499	499	499	499	9216
649	20240618	094400	29076760	499	500	500	499	1251
650	20240618	094300	28452407	500	500	500	500	10
651	20240618	094200	28447407	500	500	500	500	41
652	20240618	094100	28426907	500	500	500	500	3
653	20240618	094000	28425407	500	500	500	500	21
654	20240618	093900	28414907	499	501	502	499	1648
655	20240618	093800	27587714	502	502	502	502	1
656	20240618	093700	27587212	502	499	502	499	3902
657	20240618	093600	25640109	502	502	502	502	101
658	20240618	093500	25589407	502	502	502	499	12937
659	20240618	093400	19125973	502	499	502	499	5
660	20240618	093300	19123473	499	500	500	499	7968
661	20240618	093200	15142473	500	500	500	500	0
662	20240618	093100	15142473	500	500	500	500	1
663	20240618	093000	15141973	499	500	500	499	1022
664	20240618	092900	14631973	500	500	500	499	2529
665	20240618	092800	13367583	500	499	500	499	6132
666	20240618	092700	10307714	499	499	499	499	2000
667	20240618	092600	9309714	499	499	499	499	23
668	20240618	092500	9298237	500	500	500	500	0
669	20240618	092400	9298237	500	500	500	500	1
670	20240618	092300	9297737	500	500	500	500	0
671	20240618	092200	9297737	500	500	500	500	1
672	20240618	092100	9297237	500	499	500	499	3359
673	20240618	092000	7621095	499	499	499	499	0
674	20240618	091900	7621095	499	498	499	498	1208
675	20240618	091800	7019491	498	498	498	498	9511
676	20240618	091700	2283013	499	499	499	499	42
677	20240618	091600	2262055	499	499	499	499	1
678	20240618	091500	2261556	499	499	499	499	0
679	20240618	091400	2261556	499	499	499	498	889
680	20240618	091300	1818349	499	499	499	499	7
681	20240618	091200	1814856	499	499	499	499	0
682	20240618	091100	1814856	499	499	499	499	142
683	20240618	091000	1743998	499	499	499	499	1
684	20240618	090900	1743499	499	500	500	499	1002
685	20240618	090800	1243500	500	500	500	500	0
686	20240618	090700	1243500	500	500	500	500	106
687	20240618	090600	1190500	500	500	500	500	150
688	20240618	090500	1115500	500	500	500	500	0
689	20240618	090400	1115500	500	500	500	500	629
690	20240618	090300	801000	500	500	500	500	162
691	20240618	090200	720000	500	500	500	500	59
692	20240618	090100	690500	500	500	500	500	0
693	20240618	090000	690500	500	500	500	500	1381