KissMeData/092780/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	200000	1638559450	5860	5860	5860	5860	2772
3	20240618	195900	1638559450	5860	5860	5860	5860	0
4	20240618	195800	1638559450	5860	5860	5860	5860	0
5	20240618	195700	1638559450	5860	5860	5860	5860	0
6	20240618	195600	1638559450	5860	5860	5860	5860	0
7	20240618	195500	1638559450	5860	5860	5860	5860	0
8	20240618	195400	1638559450	5860	5860	5860	5860	0
9	20240618	195300	1638559450	5860	5860	5860	5860	0
10	20240618	195200	1638559450	5860	5860	5860	5860	0
11	20240618	195100	1638559450	5860	5860	5860	5860	0
12	20240618	195000	1638559450	5860	5860	5860	5860	0
13	20240618	194900	1638559450	5860	5860	5860	5860	0
14	20240618	194800	1638559450	5860	5860	5860	5860	0
15	20240618	194700	1638559450	5860	5860	5860	5860	0
16	20240618	194600	1638559450	5860	5860	5860	5860	0
17	20240618	194500	1638559450	5860	5860	5860	5860	0
18	20240618	194400	1638559450	5860	5860	5860	5860	0
19	20240618	194300	1638559450	5860	5860	5860	5860	0
20	20240618	194200	1638559450	5860	5860	5860	5860	0
21	20240618	194100	1638559450	5860	5860	5860	5860	0
22	20240618	194000	1638559450	5860	5860	5860	5860	0
23	20240618	193900	1638559450	5860	5860	5860	5860	0
24	20240618	193800	1638559450	5860	5860	5860	5860	0
25	20240618	193700	1638559450	5860	5860	5860	5860	0
26	20240618	193600	1638559450	5860	5860	5860	5860	0
27	20240618	193500	1638559450	5860	5860	5860	5860	0
28	20240618	193400	1638559450	5860	5860	5860	5860	0
29	20240618	193300	1638559450	5860	5860	5860	5860	0
30	20240618	193200	1638559450	5860	5860	5860	5860	0
31	20240618	193100	1638559450	5860	5860	5860	5860	0
32	20240618	193000	1638559450	5860	5860	5860	5860	2772
33	20240618	192900	1638559450	5860	5860	5860	5860	0
34	20240618	192800	1638559450	5860	5860	5860	5860	0
35	20240618	192700	1638559450	5860	5860	5860	5860	0
36	20240618	192600	1638559450	5860	5860	5860	5860	0
37	20240618	192500	1638559450	5860	5860	5860	5860	0
38	20240618	192400	1638559450	5860	5860	5860	5860	0
39	20240618	192300	1638559450	5860	5860	5860	5860	0
40	20240618	192200	1638559450	5860	5860	5860	5860	0
41	20240618	192100	1638559450	5860	5860	5860	5860	0
42	20240618	192000	1638559450	5860	5860	5860	5860	0
43	20240618	191900	1638559450	5860	5860	5860	5860	0
44	20240618	191800	1638559450	5860	5860	5860	5860	0
45	20240618	191700	1638559450	5860	5860	5860	5860	0
46	20240618	191600	1638559450	5860	5860	5860	5860	0
47	20240618	191500	1638559450	5860	5860	5860	5860	0
48	20240618	191400	1638559450	5860	5860	5860	5860	0
49	20240618	191300	1638559450	5860	5860	5860	5860	0
50	20240618	191200	1638559450	5860	5860	5860	5860	0
51	20240618	191100	1638559450	5860	5860	5860	5860	0
52	20240618	191000	1638559450	5860	5860	5860	5860	0
53	20240618	190900	1638559450	5860	5860	5860	5860	0
54	20240618	190800	1638559450	5860	5860	5860	5860	0
55	20240618	190700	1638559450	5860	5860	5860	5860	0
56	20240618	190600	1638559450	5860	5860	5860	5860	0
57	20240618	190500	1638559450	5860	5860	5860	5860	0
58	20240618	190400	1638559450	5860	5860	5860	5860	0
59	20240618	190300	1638559450	5860	5860	5860	5860	0
60	20240618	190200	1638559450	5860	5860	5860	5860	0
61	20240618	190100	1638559450	5860	5860	5860	5860	0
62	20240618	190000	1638559450	5860	5860	5860	5860	2772
63	20240618	185900	1638559450	5860	5860	5860	5860	0
64	20240618	185800	1638559450	5860	5860	5860	5860	0
65	20240618	185700	1638559450	5860	5860	5860	5860	0
66	20240618	185600	1638559450	5860	5860	5860	5860	0
67	20240618	185500	1638559450	5860	5860	5860	5860	0
68	20240618	185400	1638559450	5860	5860	5860	5860	0
69	20240618	185300	1638559450	5860	5860	5860	5860	0
70	20240618	185200	1638559450	5860	5860	5860	5860	0
71	20240618	185100	1638559450	5860	5860	5860	5860	0
72	20240618	185000	1638559450	5860	5860	5860	5860	0
73	20240618	184900	1638559450	5860	5860	5860	5860	0
74	20240618	184800	1638559450	5860	5860	5860	5860	0
75	20240618	184700	1638559450	5860	5860	5860	5860	0
76	20240618	184600	1638559450	5860	5860	5860	5860	0
77	20240618	184500	1638559450	5860	5860	5860	5860	0
78	20240618	184400	1638559450	5860	5860	5860	5860	0
79	20240618	184300	1638559450	5860	5860	5860	5860	0
80	20240618	184200	1638559450	5860	5860	5860	5860	0
81	20240618	184100	1638559450	5860	5860	5860	5860	0
82	20240618	184000	1638559450	5860	5860	5860	5860	0
83	20240618	183900	1638559450	5860	5860	5860	5860	0
84	20240618	183800	1638559450	5860	5860	5860	5860	0
85	20240618	183700	1638559450	5860	5860	5860	5860	0
86	20240618	183600	1638559450	5860	5860	5860	5860	0
87	20240618	183500	1638559450	5860	5860	5860	5860	0
88	20240618	183400	1638559450	5860	5860	5860	5860	0
89	20240618	183300	1638559450	5860	5860	5860	5860	0
90	20240618	183200	1638559450	5860	5860	5860	5860	0
91	20240618	183100	1638559450	5860	5860	5860	5860	0
92	20240618	183000	1638559450	5860	5860	5860	5860	2772
93	20240618	182900	1638559450	5860	5860	5860	5860	0
94	20240618	182800	1638559450	5860	5860	5860	5860	0
95	20240618	182700	1638559450	5860	5860	5860	5860	0
96	20240618	182600	1638559450	5860	5860	5860	5860	0
97	20240618	182500	1638559450	5860	5860	5860	5860	0
98	20240618	182400	1638559450	5860	5860	5860	5860	0
99	20240618	182300	1638559450	5860	5860	5860	5860	0
100	20240618	182200	1638559450	5860	5860	5860	5860	0
101	20240618	182100	1638559450	5860	5860	5860	5860	0
102	20240618	182000	1638559450	5860	5860	5860	5860	0
103	20240618	181900	1638559450	5860	5860	5860	5860	0
104	20240618	181800	1638559450	5860	5860	5860	5860	0
105	20240618	181700	1638559450	5860	5860	5860	5860	0
106	20240618	181600	1638559450	5860	5860	5860	5860	0
107	20240618	181500	1638559450	5860	5860	5860	5860	0
108	20240618	181400	1638559450	5860	5860	5860	5860	0
109	20240618	181300	1638559450	5860	5860	5860	5860	0
110	20240618	181200	1638559450	5860	5860	5860	5860	0
111	20240618	181100	1638559450	5860	5860	5860	5860	0
112	20240618	181000	1638559450	5860	5860	5860	5860	0
113	20240618	180900	1638559450	5860	5860	5860	5860	0
114	20240618	180800	1638559450	5860	5860	5860	5860	0
115	20240618	180700	1638559450	5860	5860	5860	5860	0
116	20240618	180600	1638559450	5860	5860	5860	5860	0
117	20240618	180500	1638559450	5860	5860	5860	5860	0
118	20240618	180400	1638559450	5860	5860	5860	5860	0
119	20240618	180300	1638559450	5860	5860	5860	5860	0
120	20240618	180200	1638559450	5860	5860	5860	5860	0
121	20240618	180100	1638559450	5860	5860	5860	5860	0
122	20240618	180000	1638559450	5860	5860	5860	5860	2772
123	20240618	175900	1638559450	5860	5860	5860	5860	0
124	20240618	175800	1638559450	5860	5860	5860	5860	0
125	20240618	175700	1638559450	5860	5860	5860	5860	0
126	20240618	175600	1638559450	5860	5860	5860	5860	0
127	20240618	175500	1638559450	5860	5860	5860	5860	0
128	20240618	175400	1638559450	5860	5860	5860	5860	0
129	20240618	175300	1638559450	5860	5860	5860	5860	0
130	20240618	175200	1638559450	5860	5860	5860	5860	0
131	20240618	175100	1638559450	5860	5860	5860	5860	0
132	20240618	175000	1638559450	5860	5860	5860	5860	0
133	20240618	174900	1638559450	5860	5860	5860	5860	0
134	20240618	174800	1638559450	5860	5860	5860	5860	0
135	20240618	174700	1638559450	5860	5860	5860	5860	0
136	20240618	174600	1638559450	5860	5860	5860	5860	0
137	20240618	174500	1638559450	5860	5860	5860	5860	0
138	20240618	174400	1638559450	5860	5860	5860	5860	0
139	20240618	174300	1638559450	5860	5860	5860	5860	0
140	20240618	174200	1638559450	5860	5860	5860	5860	0
141	20240618	174100	1638559450	5860	5860	5860	5860	0
142	20240618	174000	1638559450	5860	5860	5860	5860	0
143	20240618	173900	1638559450	5860	5860	5860	5860	0
144	20240618	173800	1638559450	5860	5860	5860	5860	0
145	20240618	173700	1638559450	5860	5860	5860	5860	0
146	20240618	173600	1638559450	5860	5860	5860	5860	0
147	20240618	173500	1638559450	5860	5860	5860	5860	0
148	20240618	173400	1638559450	5860	5860	5860	5860	0
149	20240618	173300	1638559450	5860	5860	5860	5860	0
150	20240618	173200	1638559450	5860	5860	5860	5860	0
151	20240618	173100	1638559450	5860	5860	5860	5860	0
152	20240618	173000	1638559450	5860	5860	5860	5860	2772
153	20240618	172900	1638559450	5860	5860	5860	5860	0
154	20240618	172800	1638559450	5860	5860	5860	5860	0
155	20240618	172700	1638559450	5860	5860	5860	5860	0
156	20240618	172600	1638559450	5860	5860	5860	5860	0
157	20240618	172500	1638559450	5860	5860	5860	5860	0
158	20240618	172400	1638559450	5860	5860	5860	5860	0
159	20240618	172300	1638559450	5860	5860	5860	5860	0
160	20240618	172200	1638559450	5860	5860	5860	5860	0
161	20240618	172100	1638559450	5860	5860	5860	5860	0
162	20240618	172000	1638559450	5860	5860	5860	5860	0
163	20240618	171900	1638559450	5860	5860	5860	5860	0
164	20240618	171800	1638559450	5860	5860	5860	5860	0
165	20240618	171700	1638559450	5860	5860	5860	5860	0
166	20240618	171600	1638559450	5860	5860	5860	5860	0
167	20240618	171500	1638559450	5860	5860	5860	5860	0
168	20240618	171400	1638559450	5860	5860	5860	5860	0
169	20240618	171300	1638559450	5860	5860	5860	5860	0
170	20240618	171200	1638559450	5860	5860	5860	5860	0
171	20240618	171100	1638559450	5860	5860	5860	5860	0
172	20240618	171000	1638559450	5860	5860	5860	5860	0
173	20240618	170900	1638559450	5860	5860	5860	5860	0
174	20240618	170800	1638559450	5860	5860	5860	5860	0
175	20240618	170700	1638559450	5860	5860	5860	5860	0
176	20240618	170600	1638559450	5860	5860	5860	5860	0
177	20240618	170500	1638559450	5860	5860	5860	5860	0
178	20240618	170400	1638559450	5860	5860	5860	5860	0
179	20240618	170300	1638559450	5860	5860	5860	5860	0
180	20240618	170200	1638559450	5860	5860	5860	5860	0
181	20240618	170100	1638559450	5860	5860	5860	5860	0
182	20240618	170000	1638559450	5860	5860	5860	5860	2772
183	20240618	165900	1638559450	5860	5860	5860	5860	0
184	20240618	165800	1638559450	5860	5860	5860	5860	0
185	20240618	165700	1638559450	5860	5860	5860	5860	0
186	20240618	165600	1638559450	5860	5860	5860	5860	0
187	20240618	165500	1638559450	5860	5860	5860	5860	0
188	20240618	165400	1638559450	5860	5860	5860	5860	0
189	20240618	165300	1638559450	5860	5860	5860	5860	0
190	20240618	165200	1638559450	5860	5860	5860	5860	0
191	20240618	165100	1638559450	5860	5860	5860	5860	0
192	20240618	165000	1638559450	5860	5860	5860	5860	0
193	20240618	164900	1638559450	5860	5860	5860	5860	0
194	20240618	164800	1638559450	5860	5860	5860	5860	0
195	20240618	164700	1638559450	5860	5860	5860	5860	0
196	20240618	164600	1638559450	5860	5860	5860	5860	0
197	20240618	164500	1638559450	5860	5860	5860	5860	0
198	20240618	164400	1638559450	5860	5860	5860	5860	0
199	20240618	164300	1638559450	5860	5860	5860	5860	0
200	20240618	164200	1638559450	5860	5860	5860	5860	0
201	20240618	164100	1638559450	5860	5860	5860	5860	0
202	20240618	164000	1638559450	5860	5860	5860	5860	0
203	20240618	163900	1638559450	5860	5860	5860	5860	0
204	20240618	163800	1638559450	5860	5860	5860	5860	0
205	20240618	163700	1638559450	5860	5860	5860	5860	0
206	20240618	163600	1638559450	5860	5860	5860	5860	0
207	20240618	163500	1638559450	5860	5860	5860	5860	0
208	20240618	163400	1638559450	5860	5860	5860	5860	0
209	20240618	163300	1638559450	5860	5860	5860	5860	0
210	20240618	163200	1638559450	5860	5860	5860	5860	0
211	20240618	163100	1638559450	5860	5860	5860	5860	0
212	20240618	163000	1638559450	5860	5860	5860	5860	2772
213	20240618	162900	1638559450	5860	5860	5860	5860	0
214	20240618	162800	1638559450	5860	5860	5860	5860	0
215	20240618	162700	1638559450	5860	5860	5860	5860	0
216	20240618	162600	1638559450	5860	5860	5860	5860	0
217	20240618	162500	1638559450	5860	5860	5860	5860	0
218	20240618	162400	1638559450	5860	5860	5860	5860	0
219	20240618	162300	1638559450	5860	5860	5860	5860	0
220	20240618	162200	1638559450	5860	5860	5860	5860	0
221	20240618	162100	1638559450	5860	5860	5860	5860	0
222	20240618	162000	1638559450	5860	5860	5860	5860	0
223	20240618	161900	1638559450	5860	5860	5860	5860	0
224	20240618	161800	1638559450	5860	5860	5860	5860	0
225	20240618	161700	1638559450	5860	5860	5860	5860	0
226	20240618	161600	1638559450	5860	5860	5860	5860	0
227	20240618	161500	1638559450	5860	5860	5860	5860	0
228	20240618	161400	1638559450	5860	5860	5860	5860	0
229	20240618	161300	1638559450	5860	5860	5860	5860	0
230	20240618	161200	1638559450	5860	5860	5860	5860	0
231	20240618	161100	1638559450	5860	5860	5860	5860	0
232	20240618	161000	1638559450	5860	5860	5860	5860	0
233	20240618	160900	1638559450	5860	5860	5860	5860	0
234	20240618	160800	1638559450	5860	5860	5860	5860	0
235	20240618	160700	1638559450	5860	5860	5860	5860	0
236	20240618	160600	1638559450	5860	5860	5860	5860	0
237	20240618	160500	1638559450	5860	5860	5860	5860	0
238	20240618	160400	1638559450	5860	5860	5860	5860	0
239	20240618	160300	1638559450	5860	5860	5860	5860	0
240	20240618	160200	1638559450	5860	5860	5860	5860	0
241	20240618	160100	1638559450	5860	5860	5860	5860	0
242	20240618	160000	1638559450	5860	5860	5860	5860	2772
243	20240618	155900	1638559450	5860	5860	5860	5860	0
244	20240618	155800	1638559450	5860	5860	5860	5860	0
245	20240618	155700	1638559450	5860	5860	5860	5860	0
246	20240618	155600	1638559450	5860	5860	5860	5860	0
247	20240618	155500	1638559450	5860	5860	5860	5860	0
248	20240618	155400	1638559450	5860	5860	5860	5860	0
249	20240618	155300	1638559450	5860	5860	5860	5860	0
250	20240618	155200	1638559450	5860	5860	5860	5860	0
251	20240618	155100	1638559450	5860	5860	5860	5860	0
252	20240618	155000	1638559450	5860	5860	5860	5860	0
253	20240618	154900	1638559450	5860	5860	5860	5860	0
254	20240618	154800	1638559450	5860	5860	5860	5860	0
255	20240618	154700	1638559450	5860	5860	5860	5860	0
256	20240618	154600	1638559450	5860	5860	5860	5860	0
257	20240618	154500	1638559450	5860	5860	5860	5860	0
258	20240618	154400	1638559450	5860	5860	5860	5860	0
259	20240618	154300	1638559450	5860	5860	5860	5860	0
260	20240618	154200	1638559450	5860	5860	5860	5860	0
261	20240618	154100	1638559450	5860	5860	5860	5860	0
262	20240618	154000	1638559450	5860	5860	5860	5860	0
263	20240618	153900	1638559450	5860	5860	5860	5860	0
264	20240618	153800	1638559450	5860	5860	5860	5860	0
265	20240618	153700	1638559450	5860	5860	5860	5860	0
266	20240618	153600	1638559450	5860	5860	5860	5860	0
267	20240618	153500	1638559450	5860	5860	5860	5860	0
268	20240618	153400	1638559450	5860	5860	5860	5860	0
269	20240618	153300	1638559450	5860	5860	5860	5860	0
270	20240618	153200	1638559450	5860	5860	5860	5860	0
271	20240618	153100	1638559450	5860	5860	5860	5860	0
272	20240618	153000	1638559450	5860	5860	5860	5860	5544
273	20240618	152900	1622315530	5860	5860	5860	5860	0
274	20240618	152800	1622315530	5860	5860	5860	5860	0
275	20240618	152700	1622315530	5860	5860	5860	5860	0
276	20240618	152600	1622315530	5860	5860	5860	5860	0
277	20240618	152500	1622315530	5860	5860	5860	5860	0
278	20240618	152400	1622315530	5860	5860	5860	5860	0
279	20240618	152300	1622315530	5860	5860	5860	5860	0
280	20240618	152200	1622315530	5860	5860	5860	5860	0
281	20240618	152100	1622315530	5860	5860	5860	5860	0
282	20240618	152000	1622315530	5860	5860	5860	5860	0
283	20240618	151900	1622315530	5860	5860	5860	5850	34
284	20240618	151800	1622116330	5860	5860	5860	5850	659
285	20240618	151700	1618254730	5850	5860	5860	5850	323
286	20240618	151600	1616365150	5850	5850	5850	5850	1
287	20240618	151500	1616359300	5860	5840	5860	5840	158
288	20240618	151400	1615436140	5840	5840	5840	5840	121
289	20240618	151300	1614729500	5860	5860	5860	5860	187
290	20240618	151200	1613633680	5860	5860	5860	5860	272
291	20240618	151100	1612039760	5860	5840	5860	5840	560
292	20240618	151000	1608768260	5840	5850	5860	5840	553
293	20240618	150900	1605536750	5840	5850	5850	5840	122
294	20240618	150800	1604823770	5850	5850	5850	5850	100
295	20240618	150700	1604238770	5860	5870	5870	5860	307
296	20240618	150600	1602437340	5860	5870	5870	5860	59
297	20240618	150500	1602091570	5860	5860	5860	5860	190
298	20240618	150400	1600978170	5860	5870	5870	5860	22
299	20240618	150300	1600849160	5870	5870	5870	5870	120
300	20240618	150200	1600144760	5870	5860	5870	5860	109
301	20240618	150100	1599506000	5860	5860	5860	5860	771
302	20240618	150000	1594987940	5840	5830	5850	5830	607
303	20240618	145900	1591438860	5830	5850	5850	5830	1820
304	20240618	145800	1580792840	5860	5850	5860	5850	273
305	20240618	145700	1579195580	5850	5850	5850	5850	3
306	20240618	145600	1579178030	5850	5850	5850	5840	433
307	20240618	145500	1576645880	5850	5840	5850	5840	4
308	20240618	145400	1576622490	5840	5840	5840	5840	70
309	20240618	145300	1576213690	5850	5850	5850	5850	51
310	20240618	145200	1575915340	5840	5840	5840	5840	2001
311	20240618	145100	1564229500	5830	5840	5840	5830	46
312	20240618	145000	1563961300	5830	5830	5830	5830	3
313	20240618	144900	1563943810	5840	5840	5840	5840	100
314	20240618	144800	1563359810	5840	5840	5840	5840	0
315	20240618	144700	1563359810	5840	5860	5860	5840	443
316	20240618	144600	1560772270	5860	5860	5860	5860	36
317	20240618	144500	1560561310	5840	5840	5840	5840	0
318	20240618	144400	1560561310	5840	5860	5860	5840	11
319	20240618	144300	1560497050	5850	5850	5850	5850	0
320	20240618	144200	1560497050	5850	5850	5850	5840	407
321	20240618	144100	1558118090	5850	5850	5850	5850	22
322	20240618	144000	1557989390	5850	5850	5850	5850	123
323	20240618	143900	1557269840	5860	5860	5860	5860	30
324	20240618	143800	1557094040	5860	5860	5860	5860	0
325	20240618	143700	1557094040	5860	5850	5860	5850	310
326	20240618	143600	1555280440	5860	5860	5860	5860	44
327	20240618	143500	1555022600	5860	5860	5860	5860	2
328	20240618	143400	1555010880	5860	5860	5860	5860	0
329	20240618	143300	1555010880	5860	5860	5860	5860	1
330	20240618	143200	1555005020	5860	5860	5860	5860	365
331	20240618	143100	1552866120	5860	5860	5860	5860	0
332	20240618	143000	1552866120	5860	5870	5870	5850	220
333	20240618	142900	1551578030	5870	5870	5870	5860	507
334	20240618	142800	1548603590	5870	5870	5870	5870	183
335	20240618	142700	1547529380	5870	5870	5870	5870	71
336	20240618	142600	1547112610	5870	5860	5870	5860	657
337	20240618	142500	1543257090	5860	5860	5860	5860	20
338	20240618	142400	1543139890	5860	5860	5860	5860	18
339	20240618	142300	1543034410	5860	5860	5860	5860	41
340	20240618	142200	1542794150	5860	5860	5870	5840	2088
341	20240618	142100	1530553280	5860	5860	5860	5860	16
342	20240618	142000	1530459520	5850	5860	5860	5850	10
343	20240618	141900	1530400930	5860	5860	5860	5860	35
344	20240618	141800	1530195830	5860	5860	5860	5860	19
345	20240618	141700	1530084490	5860	5850	5860	5850	82
346	20240618	141600	1529604690	5840	5840	5840	5830	1451
347	20240618	141500	1521133410	5840	5840	5840	5840	39
348	20240618	141400	1520905650	5840	5840	5840	5840	528
349	20240618	141300	1517822130	5840	5840	5840	5840	20
350	20240618	141200	1517705330	5840	5840	5840	5840	18
351	20240618	141100	1517600210	5840	5850	5850	5840	542
352	20240618	141000	1514434820	5850	5850	5850	5850	1
353	20240618	140900	1514428970	5840	5840	5840	5840	3
354	20240618	140800	1514411450	5840	5850	5850	5840	67
355	20240618	140700	1514019970	5850	5850	5850	5850	20
356	20240618	140600	1513902970	5850	5850	5850	5850	72
357	20240618	140500	1513481770	5850	5850	5850	5850	105
358	20240618	140400	1512867520	5850	5840	5850	5840	50
359	20240618	140300	1512575320	5850	5850	5850	5850	90
360	20240618	140200	1512048820	5850	5840	5850	5840	5
361	20240618	140100	1512019580	5840	5840	5840	5840	0
362	20240618	140000	1512019580	5840	5840	5840	5840	100
363	20240618	135900	1511435580	5850	5850	5850	5850	1
364	20240618	135800	1511429730	5850	5850	5850	5850	0
365	20240618	135700	1511429730	5850	5850	5850	5850	141
366	20240618	135600	1510604880	5850	5850	5850	5850	159
367	20240618	135500	1509674730	5860	5830	5860	5830	12
368	20240618	135400	1509604520	5850	5830	5850	5830	305
369	20240618	135300	1507824350	5830	5830	5830	5830	0
370	20240618	135200	1507824350	5830	5820	5830	5820	146
371	20240618	135100	1506973670	5820	5830	5830	5820	80
372	20240618	135000	1506508060	5820	5820	5820	5820	2
373	20240618	134900	1506496420	5820	5820	5820	5820	80
374	20240618	134800	1506030820	5820	5820	5820	5820	173
375	20240618	134700	1505023960	5820	5820	5820	5820	0
376	20240618	134600	1505023960	5820	5850	5850	5820	364
377	20240618	134500	1502897380	5850	5850	5850	5850	631
378	20240618	134400	1499206030	5830	5830	5830	5830	0
379	20240618	134300	1499206030	5830	5830	5830	5830	200
380	20240618	134200	1498040030	5830	5850	5850	5830	239
381	20240618	134100	1496646560	5830	5830	5830	5830	0
382	20240618	134000	1496646560	5830	5830	5830	5830	235
383	20240618	133900	1495276510	5830	5830	5830	5830	0
384	20240618	133800	1495276510	5830	5840	5840	5830	100
385	20240618	133700	1494693070	5860	5860	5860	5860	0
386	20240618	133600	1494693070	5860	5860	5860	5860	0
387	20240618	133500	1494693070	5860	5860	5860	5860	16
388	20240618	133400	1494599310	5860	5860	5860	5860	289
389	20240618	133300	1492905770	5840	5850	5850	5840	80
390	20240618	133200	1492438270	5850	5850	5850	5850	0
391	20240618	133100	1492438270	5850	5850	5850	5850	36
392	20240618	133000	1492227670	5860	5850	5860	5850	431
393	20240618	132900	1489702270	5820	5840	5850	5820	802
394	20240618	132800	1485021320	5850	5850	5860	5850	564
395	20240618	132700	1481716820	5840	5840	5840	5840	110
396	20240618	132600	1481074420	5840	5850	5860	5840	236
397	20240618	132500	1479694400	5860	5850	5860	5850	456
398	20240618	132400	1477023230	5840	5850	5850	5840	16
399	20240618	132300	1476929780	5850	5850	5850	5850	2
400	20240618	132200	1476918080	5860	5860	5860	5860	0
401	20240618	132100	1476918080	5860	5840	5860	5840	37
402	20240618	132000	1476701680	5850	5850	5850	5850	0
403	20240618	131900	1476701680	5850	5850	5850	5850	0
404	20240618	131800	1476701680	5850	5850	5850	5850	388
405	20240618	131700	1474431880	5860	5860	5860	5860	1
406	20240618	131600	1474426020	5850	5850	5850	5850	70
407	20240618	131500	1474016520	5850	5850	5850	5850	278
408	20240618	131400	1472390220	5840	5840	5840	5840	0
409	20240618	131300	1472390220	5840	5850	5850	5840	327
410	20240618	131200	1470480530	5850	5850	5850	5850	0
411	20240618	131100	1470480530	5850	5840	5850	5840	175
412	20240618	131000	1469458520	5850	5850	5850	5850	2
413	20240618	130900	1469446820	5840	5840	5840	5840	551
414	20240618	130800	1466228980	5850	5820	5850	5820	10
415	20240618	130700	1466170600	5850	5850	5850	5850	0
416	20240618	130600	1466170600	5850	5830	5850	5820	504
417	20240618	130500	1463235440	5820	5820	5820	5820	0
418	20240618	130400	1463235440	5820	5860	5860	5820	900
419	20240618	130300	1457973560	5860	5860	5860	5860	0
420	20240618	130200	1457973560	5860	5860	5860	5860	0
421	20240618	130100	1457973560	5860	5850	5860	5850	7
422	20240618	130000	1457932590	5860	5860	5860	5860	2
423	20240618	125900	1457920870	5870	5870	5870	5870	0
424	20240618	125800	1457920870	5870	5840	5870	5840	2439
425	20240618	125700	1443643200	5840	5840	5840	5840	3
426	20240618	125600	1443625680	5820	5840	5840	5820	3
427	20240618	125500	1443608180	5820	5820	5820	5820	200
428	20240618	125400	1442444180	5820	5820	5820	5820	0
429	20240618	125300	1442444180	5820	5820	5820	5820	2
430	20240618	125200	1442432540	5820	5820	5820	5820	383
431	20240618	125100	1440203480	5840	5840	5840	5840	0
432	20240618	125000	1440203480	5840	5840	5840	5840	0
433	20240618	124900	1440203480	5840	5830	5840	5820	91
434	20240618	124800	1439672720	5820	5830	5830	5820	26
435	20240618	124700	1439521380	5820	5830	5830	5820	156
436	20240618	124600	1438612020	5830	5830	5830	5830	42
437	20240618	124500	1438367160	5830	5830	5830	5830	0
438	20240618	124400	1438367160	5830	5830	5830	5830	17
439	20240618	124300	1438268050	5820	5830	5830	5820	2109
440	20240618	124200	1425988090	5830	5830	5830	5830	62
441	20240618	124100	1425626630	5830	5840	5840	5830	359
442	20240618	124000	1423533500	5840	5840	5850	5840	182
443	20240618	123900	1422470600	5850	5850	5850	5850	169
444	20240618	123800	1421481950	5850	5850	5850	5850	13
445	20240618	123700	1421405900	5850	5850	5860	5850	11
446	20240618	123600	1421341540	5840	5840	5840	5840	6
447	20240618	123500	1421306500	5850	5850	5850	5850	6
448	20240618	123400	1421271400	5840	5840	5840	5840	0
449	20240618	123300	1421271400	5840	5850	5850	5840	54
450	20240618	123200	1420955570	5860	5860	5860	5860	175
451	20240618	123100	1419930070	5860	5840	5860	5840	2220
452	20240618	123000	1406936840	5840	5840	5840	5830	127
453	20240618	122900	1406195660	5830	5820	5830	5820	1500
454	20240618	122800	1397456660	5830	5830	5830	5830	0
455	20240618	122700	1397456660	5830	5790	5830	5790	600
456	20240618	122600	1393965800	5790	5790	5790	5790	0
457	20240618	122500	1393965800	5790	5800	5800	5790	929
458	20240618	122400	1388577630	5810	5810	5810	5810	19
459	20240618	122300	1388467240	5810	5810	5810	5810	1
460	20240618	122200	1388461430	5810	5820	5820	5810	184
461	20240618	122100	1387390670	5810	5810	5810	5810	9
462	20240618	122000	1387338380	5810	5810	5810	5810	0
463	20240618	121900	1387338380	5810	5810	5810	5810	8
464	20240618	121800	1387291900	5820	5820	5820	5820	637
465	20240618	121700	1383584560	5820	5810	5820	5810	144
466	20240618	121600	1382746920	5810	5800	5810	5800	92
467	20240618	121500	1382212420	5800	5790	5800	5790	663
468	20240618	121400	1378368190	5800	5800	5810	5790	1007
469	20240618	121300	1372537600	5820	5820	5820	5820	0
470	20240618	121200	1372537600	5820	5820	5820	5820	0
471	20240618	121100	1372537600	5820	5800	5820	5800	2
472	20240618	121000	1372525980	5760	5780	5780	5760	2940
473	20240618	120900	1355543430	5780	5780	5780	5780	0
474	20240618	120800	1355543430	5780	5780	5780	5780	0
475	20240618	120700	1355543430	5780	5780	5780	5780	0
476	20240618	120600	1355543430	5780	5780	5780	5780	0
477	20240618	120500	1355543430	5780	5800	5800	5780	1103
478	20240618	120400	1349148600	5790	5790	5790	5790	119
479	20240618	120300	1348459590	5780	5780	5780	5780	0
480	20240618	120200	1348459590	5780	5800	5800	5780	1373
481	20240618	120100	1340507470	5800	5800	5800	5800	22
482	20240618	120000	1340379870	5810	5810	5810	5810	35
483	20240618	115900	1340176520	5810	5810	5810	5810	0
484	20240618	115800	1340176520	5810	5810	5810	5810	0
485	20240618	115700	1340176520	5810	5810	5810	5810	0
486	20240618	115600	1340176520	5810	5810	5810	5810	668
487	20240618	115500	1336295440	5810	5810	5810	5810	500
488	20240618	115400	1333390440	5800	5810	5810	5800	186
489	20240618	115300	1332311110	5810	5810	5810	5810	204
490	20240618	115200	1331125870	5810	5800	5810	5800	12
491	20240618	115100	1331056200	5810	5790	5810	5790	16
492	20240618	115000	1330963540	5790	5800	5800	5790	203
493	20240618	114900	1329788150	5800	5800	5800	5800	0
494	20240618	114800	1329788150	5800	5800	5800	5800	0
495	20240618	114700	1329788150	5800	5760	5800	5760	910
496	20240618	114600	1324510550	5800	5770	5800	5770	396
497	20240618	114500	1322223150	5770	5770	5770	5770	0
498	20240618	114400	1322223150	5770	5770	5770	5770	0
499	20240618	114300	1322223150	5770	5790	5790	5770	51
500	20240618	114200	1321928850	5780	5780	5780	5780	0
501	20240618	114100	1321928850	5780	5780	5780	5780	31
502	20240618	114000	1321749670	5780	5780	5780	5780	70
503	20240618	113900	1321345070	5780	5790	5790	5780	54
504	20240618	113800	1321032940	5780	5780	5780	5780	13
505	20240618	113700	1320957800	5780	5780	5780	5780	0
506	20240618	113600	1320957800	5780	5800	5800	5780	76
507	20240618	113500	1320518500	5800	5800	5800	5800	945
508	20240618	113400	1315037500	5800	5800	5800	5800	0
509	20240618	113300	1315037500	5800	5800	5800	5800	3
510	20240618	113200	1315020100	5820	5820	5820	5820	0
511	20240618	113100	1315020100	5820	5820	5820	5820	36
512	20240618	113000	1314810580	5800	5800	5800	5800	0
513	20240618	112900	1314810580	5800	5800	5800	5800	0
514	20240618	112800	1314810580	5800	5800	5800	5800	1
515	20240618	112700	1314804780	5800	5800	5800	5800	833
516	20240618	112600	1309973380	5800	5800	5800	5800	567
517	20240618	112500	1306684780	5770	5800	5800	5770	66
518	20240618	112400	1306303930	5770	5770	5770	5770	0
519	20240618	112300	1306303930	5770	5770	5770	5770	10
520	20240618	112200	1306246230	5770	5770	5770	5770	269
521	20240618	112100	1304694100	5800	5790	5800	5780	1613
522	20240618	112000	1295370910	5780	5790	5790	5780	390
523	20240618	111900	1293116210	5780	5780	5780	5780	0
524	20240618	111800	1293116210	5780	5780	5780	5780	1
525	20240618	111700	1293110430	5800	5780	5800	5770	511
526	20240618	111600	1290155750	5780	5780	5780	5780	102
527	20240618	111500	1289566190	5780	5780	5780	5780	200
528	20240618	111400	1288410190	5800	5780	5800	5780	485
529	20240618	111300	1285599230	5800	5800	5800	5780	1571
530	20240618	111200	1276489560	5800	5810	5810	5800	110
531	20240618	111100	1275850740	5820	5820	5820	5820	76
532	20240618	111000	1275408420	5830	5830	5830	5830	46
533	20240618	110900	1275140240	5820	5840	5840	5820	42
534	20240618	110800	1274895560	5840	5820	5840	5810	555
535	20240618	110700	1271665840	5830	5840	5840	5830	788
536	20240618	110600	1267069430	5840	5840	5840	5840	450
537	20240618	110500	1264441430	5840	5840	5840	5840	904
538	20240618	110400	1259162070	5840	5840	5840	5840	500
539	20240618	110300	1256242070	5840	5830	5840	5830	424
540	20240618	110200	1253766030	5830	5830	5830	5830	1
541	20240618	110100	1253760200	5840	5840	5840	5840	14
542	20240618	110000	1253678440	5830	5820	5830	5820	46
543	20240618	105900	1253410540	5840	5840	5840	5840	233
544	20240618	105800	1252049820	5840	5840	5840	5840	20
545	20240618	105700	1251933020	5820	5810	5840	5810	5
546	20240618	105600	1251903910	5840	5830	5840	5810	885
547	20240618	105500	1246750560	5840	5830	5840	5830	919
548	20240618	105400	1241392710	5830	5840	5840	5830	755
549	20240618	105300	1236989060	5840	5820	5840	5820	782
550	20240618	105200	1232427180	5810	5800	5810	5800	133
551	20240618	105100	1231655520	5800	5800	5800	5800	220
552	20240618	105000	1230379520	5800	5790	5800	5760	601
553	20240618	104900	1226898850	5790	5760	5790	5760	26
554	20240618	104800	1226749060	5760	5760	5760	5760	52
555	20240618	104700	1226449540	5730	5790	5790	5730	449
556	20240618	104600	1223863910	5790	5790	5790	5790	9
557	20240618	104500	1223811800	5780	5790	5790	5780	29
558	20240618	104400	1223644000	5790	5780	5790	5780	3
559	20240618	104300	1223626650	5790	5780	5790	5780	85
560	20240618	104200	1223134540	5780	5770	5780	5760	245
561	20240618	104100	1221722320	5770	5760	5770	5760	20
562	20240618	104000	1221607100	5760	5760	5760	5760	98
563	20240618	103900	1221042620	5760	5760	5760	5760	3
564	20240618	103800	1221025340	5750	5740	5750	5730	799
565	20240618	103700	1216437410	5740	5740	5740	5740	240
566	20240618	103600	1215059810	5730	5740	5740	5730	163
567	20240618	103500	1214125530	5740	5740	5740	5740	1
568	20240618	103400	1214119790	5750	5720	5750	5720	933
569	20240618	103300	1208765520	5710	5680	5710	5680	2293
570	20240618	103200	1195673070	5650	5690	5700	5630	1674
571	20240618	103100	1186187510	5690	5690	5690	5690	2
572	20240618	103000	1186176130	5670	5690	5690	5660	583
573	20240618	102900	1182870920	5690	5700	5710	5690	336
574	20240618	102800	1180956290	5710	5710	5710	5710	28
575	20240618	102700	1180796410	5710	5730	5730	5710	28
576	20240618	102600	1180636370	5730	5730	5730	5720	41
577	20240618	102500	1180401600	5750	5750	5750	5750	5
578	20240618	102400	1180372850	5750	5720	5750	5720	6
579	20240618	102300	1180338380	5750	5750	5750	5750	0
580	20240618	102200	1180338380	5750	5750	5750	5750	2
581	20240618	102100	1180326880	5750	5750	5750	5750	1
582	20240618	102000	1180321130	5710	5730	5730	5710	1754
583	20240618	101900	1170299700	5730	5720	5740	5710	203
584	20240618	101800	1169137770	5710	5740	5740	5710	973
585	20240618	101700	1163565090	5730	5740	5760	5730	895
586	20240618	101600	1158432730	5710	5770	5770	5710	2864
587	20240618	101500	1142005670	5780	5800	5800	5780	316
588	20240618	101400	1140178790	5810	5830	5830	5810	63
589	20240618	101300	1139812130	5840	5840	5840	5840	0
590	20240618	101200	1139812130	5840	5800	5840	5800	3
591	20240618	101100	1139794690	5790	5800	5850	5790	461
592	20240618	101000	1137115340	5780	5790	5790	5780	8
593	20240618	100900	1137069090	5780	5790	5800	5780	158
594	20240618	100800	1136153500	5790	5810	5810	5790	1046
595	20240618	100700	1130087440	5810	5840	5840	5810	102
596	20240618	100600	1129494730	5850	5820	5850	5820	1258
597	20240618	100500	1122165180	5820	5850	5850	5820	2163
598	20240618	100400	1109556880	5850	5880	5880	5850	968
599	20240618	100300	1103876930	5880	5860	5880	5840	1089
600	20240618	100200	1097478600	5860	5850	5860	5840	1333
601	20240618	100100	1089681250	5850	5860	5880	5850	1668
602	20240618	100000	1079909160	5860	5890	5890	5860	4402
603	20240618	095900	1054079660	5890	5910	5910	5890	5849
604	20240618	095800	1019576270	5910	5940	5940	5910	2890
605	20240618	095700	1002456370	5940	5920	5950	5920	11274
606	20240618	095600	935579360	5920	5900	5920	5900	9133
607	20240618	095500	881565890	5900	5870	5900	5870	2725
608	20240618	095400	865521890	5870	5810	5870	5810	5386
609	20240618	095300	833999880	5800	5860	5860	5750	4246
610	20240618	095200	809147240	5900	5850	5910	5850	11972
611	20240618	095100	738615960	5820	5800	5870	5800	9170
612	20240618	095000	685115000	5800	5800	5810	5800	3740
613	20240618	094900	663388670	5800	5790	5810	5790	2677
614	20240618	094800	647861720	5800	5780	5800	5780	413
615	20240618	094700	645471040	5780	5750	5780	5730	1059
616	20240618	094600	639371460	5720	5770	5770	5720	882
617	20240618	094500	634296880	5770	5800	5800	5760	480
618	20240618	094400	631526030	5800	5790	5800	5790	4014
619	20240618	094300	608246330	5800	5760	5800	5750	11320
620	20240618	094200	542909020	5760	5740	5760	5740	3926
621	20240618	094100	520347110	5740	5730	5740	5710	1695
622	20240618	094000	510639730	5710	5710	5730	5710	914
623	20240618	093900	505406710	5730	5690	5730	5690	8718
624	20240618	093800	455723330	5690	5680	5690	5680	490
625	20240618	093700	452935240	5680	5720	5720	5680	3689
626	20240618	093600	431882770	5710	5710	5720	5710	20
627	20240618	093500	431768480	5710	5720	5720	5710	1085
628	20240618	093400	425562470	5720	5720	5730	5720	958
629	20240618	093300	420077240	5730	5730	5730	5720	1316
630	20240618	093200	412542060	5730	5720	5730	5710	400
631	20240618	093100	410250290	5710	5730	5730	5710	2142
632	20240618	093000	397993560	5740	5730	5740	5730	1172
633	20240618	092900	391277970	5730	5720	5730	5720	1002
634	20240618	092800	385539510	5720	5700	5720	5700	2180
635	20240618	092700	373088070	5690	5690	5690	5690	6
636	20240618	092600	373053930	5680	5650	5700	5650	2112
637	20240618	092500	361046790	5650	5660	5660	5650	609
638	20240618	092400	357601660	5660	5640	5660	5640	1443
639	20240618	092300	349449040	5640	5640	5660	5640	233
640	20240618	092200	348133760	5660	5690	5690	5660	1363
641	20240618	092100	340412400	5690	5690	5700	5690	1376
642	20240618	092000	332577520	5700	5680	5700	5670	1170
643	20240618	091900	325915150	5680	5640	5680	5640	315
644	20240618	091800	324127980	5680	5660	5680	5640	1019
645	20240618	091700	318346320	5640	5620	5640	5610	1128
646	20240618	091600	311997710	5630	5650	5650	5630	462
647	20240618	091500	309392080	5680	5700	5700	5650	2491
648	20240618	091400	295246990	5710	5750	5750	5710	782
649	20240618	091300	290768990	5750	5730	5750	5710	2092
650	20240618	091200	278772040	5730	5720	5740	5720	1497
651	20240618	091100	270192980	5720	5740	5760	5700	3589
652	20240618	091000	249561110	5740	5730	5750	5710	5142
653	20240618	090900	220056050	5720	5690	5730	5690	6233
654	20240618	090800	184495290	5690	5680	5720	5680	1789
655	20240618	090700	174290410	5710	5670	5710	5660	9121
656	20240618	090600	122332150	5670	5570	5670	5570	11351
657	20240618	090500	58721450	5560	5550	5560	5540	462
658	20240618	090400	56152860	5540	5540	5550	5510	1274
659	20240618	090300	49114790	5540	5550	5560	5530	1193
660	20240618	090200	42496080	5550	5510	5560	5500	4015
661	20240618	090100	20257240	5520	5480	5520	5480	950
662	20240618	090000	15041510	5480	5520	5530	5480	2733