KissMeData/052600/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193200	699493555	4475	4475	4475	4475	1412
3	20240619	193100	699493555	4475	4475	4475	4475	0
4	20240619	193000	699493555	4475	4475	4475	4475	0
5	20240619	192900	699493555	4475	4475	4475	4475	0
6	20240619	192800	699493555	4475	4475	4475	4475	0
7	20240619	192700	699493555	4475	4475	4475	4475	0
8	20240619	192600	699493555	4475	4475	4475	4475	0
9	20240619	192500	699493555	4475	4475	4475	4475	0
10	20240619	192400	699493555	4475	4475	4475	4475	0
11	20240619	192300	699493555	4475	4475	4475	4475	0
12	20240619	192200	699493555	4475	4475	4475	4475	0
13	20240619	192100	699493555	4475	4475	4475	4475	0
14	20240619	192000	699493555	4475	4475	4475	4475	0
15	20240619	191900	699493555	4475	4475	4475	4475	0
16	20240619	191800	699493555	4475	4475	4475	4475	0
17	20240619	191700	699493555	4475	4475	4475	4475	0
18	20240619	191600	699493555	4475	4475	4475	4475	0
19	20240619	191500	699493555	4475	4475	4475	4475	0
20	20240619	191400	699493555	4475	4475	4475	4475	0
21	20240619	191300	699493555	4475	4475	4475	4475	0
22	20240619	191200	699493555	4475	4475	4475	4475	0
23	20240619	191100	699493555	4475	4475	4475	4475	0
24	20240619	191000	699493555	4475	4475	4475	4475	0
25	20240619	190900	699493555	4475	4475	4475	4475	0
26	20240619	190800	699493555	4475	4475	4475	4475	0
27	20240619	190700	699493555	4475	4475	4475	4475	0
28	20240619	190600	699493555	4475	4475	4475	4475	0
29	20240619	190500	699493555	4475	4475	4475	4475	0
30	20240619	190400	699493555	4475	4475	4475	4475	0
31	20240619	190300	699493555	4475	4475	4475	4475	0
32	20240619	190200	699493555	4475	4475	4475	4475	1412
33	20240619	190100	699493555	4475	4475	4475	4475	0
34	20240619	190000	699493555	4475	4475	4475	4475	0
35	20240619	185900	699493555	4475	4475	4475	4475	0
36	20240619	185800	699493555	4475	4475	4475	4475	0
37	20240619	185700	699493555	4475	4475	4475	4475	0
38	20240619	185600	699493555	4475	4475	4475	4475	0
39	20240619	185500	699493555	4475	4475	4475	4475	0
40	20240619	185400	699493555	4475	4475	4475	4475	0
41	20240619	185300	699493555	4475	4475	4475	4475	0
42	20240619	185200	699493555	4475	4475	4475	4475	0
43	20240619	185100	699493555	4475	4475	4475	4475	0
44	20240619	185000	699493555	4475	4475	4475	4475	0
45	20240619	184900	699493555	4475	4475	4475	4475	0
46	20240619	184800	699493555	4475	4475	4475	4475	0
47	20240619	184700	699493555	4475	4475	4475	4475	0
48	20240619	184600	699493555	4475	4475	4475	4475	0
49	20240619	184500	699493555	4475	4475	4475	4475	0
50	20240619	184400	699493555	4475	4475	4475	4475	0
51	20240619	184300	699493555	4475	4475	4475	4475	0
52	20240619	184200	699493555	4475	4475	4475	4475	0
53	20240619	184100	699493555	4475	4475	4475	4475	0
54	20240619	184000	699493555	4475	4475	4475	4475	0
55	20240619	183900	699493555	4475	4475	4475	4475	0
56	20240619	183800	699493555	4475	4475	4475	4475	0
57	20240619	183700	699493555	4475	4475	4475	4475	0
58	20240619	183600	699493555	4475	4475	4475	4475	0
59	20240619	183500	699493555	4475	4475	4475	4475	0
60	20240619	183400	699493555	4475	4475	4475	4475	0
61	20240619	183300	699493555	4475	4475	4475	4475	0
62	20240619	183200	699493555	4475	4475	4475	4475	1412
63	20240619	183100	699493555	4475	4475	4475	4475	0
64	20240619	183000	699493555	4475	4475	4475	4475	0
65	20240619	182900	699493555	4475	4475	4475	4475	0
66	20240619	182800	699493555	4475	4475	4475	4475	0
67	20240619	182700	699493555	4475	4475	4475	4475	0
68	20240619	182600	699493555	4475	4475	4475	4475	0
69	20240619	182500	699493555	4475	4475	4475	4475	0
70	20240619	182400	699493555	4475	4475	4475	4475	0
71	20240619	182300	699493555	4475	4475	4475	4475	0
72	20240619	182200	699493555	4475	4475	4475	4475	0
73	20240619	182100	699493555	4475	4475	4475	4475	0
74	20240619	182000	699493555	4475	4475	4475	4475	0
75	20240619	181900	699493555	4475	4475	4475	4475	0
76	20240619	181800	699493555	4475	4475	4475	4475	0
77	20240619	181700	699493555	4475	4475	4475	4475	0
78	20240619	181600	699493555	4475	4475	4475	4475	0
79	20240619	181500	699493555	4475	4475	4475	4475	0
80	20240619	181400	699493555	4475	4475	4475	4475	0
81	20240619	181300	699493555	4475	4475	4475	4475	0
82	20240619	181200	699493555	4475	4475	4475	4475	0
83	20240619	181100	699493555	4475	4475	4475	4475	0
84	20240619	181000	699493555	4475	4475	4475	4475	0
85	20240619	180900	699493555	4475	4475	4475	4475	0
86	20240619	180800	699493555	4475	4475	4475	4475	0
87	20240619	180700	699493555	4475	4475	4475	4475	0
88	20240619	180600	699493555	4475	4475	4475	4475	0
89	20240619	180500	699493555	4475	4475	4475	4475	0
90	20240619	180400	699493555	4475	4475	4475	4475	0
91	20240619	180300	699493555	4475	4475	4475	4475	0
92	20240619	180200	699493555	4475	4475	4475	4475	1412
93	20240619	180100	699493555	4475	4475	4475	4475	0
94	20240619	180000	699493555	4475	4475	4475	4475	0
95	20240619	175900	699493555	4475	4475	4475	4475	0
96	20240619	175800	699493555	4475	4475	4475	4475	0
97	20240619	175700	699493555	4475	4475	4475	4475	0
98	20240619	175600	699493555	4475	4475	4475	4475	0
99	20240619	175500	699493555	4475	4475	4475	4475	0
100	20240619	175400	699493555	4475	4475	4475	4475	0
101	20240619	175300	699493555	4475	4475	4475	4475	0
102	20240619	175200	699493555	4475	4475	4475	4475	0
103	20240619	175100	699493555	4475	4475	4475	4475	0
104	20240619	175000	699493555	4475	4475	4475	4475	0
105	20240619	174900	699493555	4475	4475	4475	4475	0
106	20240619	174800	699493555	4475	4475	4475	4475	0
107	20240619	174700	699493555	4475	4475	4475	4475	0
108	20240619	174600	699493555	4475	4475	4475	4475	0
109	20240619	174500	699493555	4475	4475	4475	4475	0
110	20240619	174400	699493555	4475	4475	4475	4475	0
111	20240619	174300	699493555	4475	4475	4475	4475	0
112	20240619	174200	699493555	4475	4475	4475	4475	0
113	20240619	174100	699493555	4475	4475	4475	4475	0
114	20240619	174000	699493555	4475	4475	4475	4475	0
115	20240619	173900	699493555	4475	4475	4475	4475	0
116	20240619	173800	699493555	4475	4475	4475	4475	0
117	20240619	173700	699493555	4475	4475	4475	4475	0
118	20240619	173600	699493555	4475	4475	4475	4475	0
119	20240619	173500	699493555	4475	4475	4475	4475	0
120	20240619	173400	699493555	4475	4475	4475	4475	0
121	20240619	173300	699493555	4475	4475	4475	4475	0
122	20240619	173200	699493555	4475	4475	4475	4475	1412
123	20240619	173100	699493555	4475	4475	4475	4475	0
124	20240619	173000	699493555	4475	4475	4475	4475	0
125	20240619	172900	699493555	4475	4475	4475	4475	0
126	20240619	172800	699493555	4475	4475	4475	4475	0
127	20240619	172700	699493555	4475	4475	4475	4475	0
128	20240619	172600	699493555	4475	4475	4475	4475	0
129	20240619	172500	699493555	4475	4475	4475	4475	0
130	20240619	172400	699493555	4475	4475	4475	4475	0
131	20240619	172300	699493555	4475	4475	4475	4475	0
132	20240619	172200	699493555	4475	4475	4475	4475	0
133	20240619	172100	699493555	4475	4475	4475	4475	0
134	20240619	172000	699493555	4475	4475	4475	4475	0
135	20240619	171900	699493555	4475	4475	4475	4475	0
136	20240619	171800	699493555	4475	4475	4475	4475	0
137	20240619	171700	699493555	4475	4475	4475	4475	0
138	20240619	171600	699493555	4475	4475	4475	4475	0
139	20240619	171500	699493555	4475	4475	4475	4475	0
140	20240619	171400	699493555	4475	4475	4475	4475	0
141	20240619	171300	699493555	4475	4475	4475	4475	0
142	20240619	171200	699493555	4475	4475	4475	4475	0
143	20240619	171100	699493555	4475	4475	4475	4475	0
144	20240619	171000	699493555	4475	4475	4475	4475	0
145	20240619	170900	699493555	4475	4475	4475	4475	0
146	20240619	170800	699493555	4475	4475	4475	4475	0
147	20240619	170700	699493555	4475	4475	4475	4475	0
148	20240619	170600	699493555	4475	4475	4475	4475	0
149	20240619	170500	699493555	4475	4475	4475	4475	0
150	20240619	170400	699493555	4475	4475	4475	4475	0
151	20240619	170300	699493555	4475	4475	4475	4475	0
152	20240619	170200	699493555	4475	4475	4475	4475	1412
153	20240619	170100	699493555	4475	4475	4475	4475	0
154	20240619	170000	699493555	4475	4475	4475	4475	0
155	20240619	165900	699493555	4475	4475	4475	4475	0
156	20240619	165800	699493555	4475	4475	4475	4475	0
157	20240619	165700	699493555	4475	4475	4475	4475	0
158	20240619	165600	699493555	4475	4475	4475	4475	0
159	20240619	165500	699493555	4475	4475	4475	4475	0
160	20240619	165400	699493555	4475	4475	4475	4475	0
161	20240619	165300	699493555	4475	4475	4475	4475	0
162	20240619	165200	699493555	4475	4475	4475	4475	0
163	20240619	165100	699493555	4475	4475	4475	4475	0
164	20240619	165000	699493555	4475	4475	4475	4475	0
165	20240619	164900	699493555	4475	4475	4475	4475	0
166	20240619	164800	699493555	4475	4475	4475	4475	0
167	20240619	164700	699493555	4475	4475	4475	4475	0
168	20240619	164600	699493555	4475	4475	4475	4475	0
169	20240619	164500	699493555	4475	4475	4475	4475	0
170	20240619	164400	699493555	4475	4475	4475	4475	0
171	20240619	164300	699493555	4475	4475	4475	4475	0
172	20240619	164200	699493555	4475	4475	4475	4475	0
173	20240619	164100	699493555	4475	4475	4475	4475	0
174	20240619	164000	699493555	4475	4475	4475	4475	0
175	20240619	163900	699493555	4475	4475	4475	4475	0
176	20240619	163800	699493555	4475	4475	4475	4475	0
177	20240619	163700	699493555	4475	4475	4475	4475	0
178	20240619	163600	699493555	4475	4475	4475	4475	0
179	20240619	163500	699493555	4475	4475	4475	4475	0
180	20240619	163400	699493555	4475	4475	4475	4475	0
181	20240619	163300	699493555	4475	4475	4475	4475	0
182	20240619	163200	699493555	4475	4475	4475	4475	1412
183	20240619	163100	699493555	4475	4475	4475	4475	0
184	20240619	163000	699493555	4475	4475	4475	4475	0
185	20240619	162900	699493555	4475	4475	4475	4475	0
186	20240619	162800	699493555	4475	4475	4475	4475	0
187	20240619	162700	699493555	4475	4475	4475	4475	0
188	20240619	162600	699493555	4475	4475	4475	4475	0
189	20240619	162500	699493555	4475	4475	4475	4475	0
190	20240619	162400	699493555	4475	4475	4475	4475	0
191	20240619	162300	699493555	4475	4475	4475	4475	0
192	20240619	162200	699493555	4475	4475	4475	4475	0
193	20240619	162100	699493555	4475	4475	4475	4475	0
194	20240619	162000	699493555	4475	4475	4475	4475	0
195	20240619	161900	699493555	4475	4475	4475	4475	0
196	20240619	161800	699493555	4475	4475	4475	4475	0
197	20240619	161700	699493555	4475	4475	4475	4475	0
198	20240619	161600	699493555	4475	4475	4475	4475	0
199	20240619	161500	699493555	4475	4475	4475	4475	0
200	20240619	161400	699493555	4475	4475	4475	4475	0
201	20240619	161300	699493555	4475	4475	4475	4475	0
202	20240619	161200	699493555	4475	4475	4475	4475	0
203	20240619	161100	699493555	4475	4475	4475	4475	0
204	20240619	161000	699493555	4475	4475	4475	4475	0
205	20240619	160900	699493555	4475	4475	4475	4475	0
206	20240619	160800	699493555	4475	4475	4475	4475	0
207	20240619	160700	699493555	4475	4475	4475	4475	0
208	20240619	160600	699493555	4475	4475	4475	4475	0
209	20240619	160500	699493555	4475	4475	4475	4475	0
210	20240619	160400	699493555	4475	4475	4475	4475	0
211	20240619	160300	699493555	4475	4475	4475	4475	0
212	20240619	160200	699493555	4475	4475	4475	4475	1412
213	20240619	160100	699493555	4475	4475	4475	4475	0
214	20240619	160000	699493555	4475	4475	4475	4475	0
215	20240619	155900	699493555	4475	4475	4475	4475	0
216	20240619	155800	699493555	4475	4475	4475	4475	0
217	20240619	155700	699493555	4475	4475	4475	4475	0
218	20240619	155600	699493555	4475	4475	4475	4475	0
219	20240619	155500	699493555	4475	4475	4475	4475	0
220	20240619	155400	699493555	4475	4475	4475	4475	0
221	20240619	155300	699493555	4475	4475	4475	4475	0
222	20240619	155200	699493555	4475	4475	4475	4475	0
223	20240619	155100	699493555	4475	4475	4475	4475	0
224	20240619	155000	699493555	4475	4475	4475	4475	0
225	20240619	154900	699493555	4475	4475	4475	4475	0
226	20240619	154800	699493555	4475	4475	4475	4475	0
227	20240619	154700	699493555	4475	4475	4475	4475	0
228	20240619	154600	699493555	4475	4475	4475	4475	0
229	20240619	154500	699493555	4475	4475	4475	4475	0
230	20240619	154400	699493555	4475	4475	4475	4475	0
231	20240619	154300	699493555	4475	4475	4475	4475	0
232	20240619	154200	699493555	4475	4475	4475	4475	0
233	20240619	154100	699493555	4475	4475	4475	4475	0
234	20240619	154000	699493555	4475	4475	4475	4475	0
235	20240619	153900	699493555	4475	4475	4475	4475	0
236	20240619	153800	699493555	4475	4475	4475	4475	0
237	20240619	153700	699493555	4475	4475	4475	4475	0
238	20240619	153600	699493555	4475	4475	4475	4475	0
239	20240619	153500	699493555	4475	4475	4475	4475	0
240	20240619	153400	699493555	4475	4475	4475	4475	0
241	20240619	153300	699493555	4475	4475	4475	4475	0
242	20240619	153200	699493555	4475	4475	4475	4475	1412
243	20240619	153100	699493555	4475	4475	4475	4475	0
244	20240619	153000	699493555	4475	4475	4475	4475	1412
245	20240619	152900	693174855	4445	4445	4445	4445	0
246	20240619	152800	693174855	4445	4445	4445	4445	0
247	20240619	152700	693174855	4445	4445	4445	4445	0
248	20240619	152600	693174855	4445	4445	4445	4445	0
249	20240619	152500	693174855	4445	4445	4445	4445	0
250	20240619	152400	693174855	4445	4445	4445	4445	0
251	20240619	152300	693174855	4445	4445	4445	4445	0
252	20240619	152200	693174855	4445	4445	4445	4445	0
253	20240619	152100	693174855	4445	4445	4445	4445	0
254	20240619	152000	693174855	4445	4445	4445	4445	0
255	20240619	151900	693174855	4445	4445	4445	4445	3
256	20240619	151800	693161520	4445	4450	4450	4445	803
257	20240619	151700	689592180	4450	4450	4450	4450	8
258	20240619	151600	689556580	4450	4455	4455	4450	875
259	20240619	151500	685662275	4455	4455	4455	4455	120
260	20240619	151400	685127675	4455	4455	4455	4455	94
261	20240619	151300	684708905	4465	4465	4465	4465	1
262	20240619	151200	684704440	4465	4465	4465	4465	0
263	20240619	151100	684704440	4465	4465	4465	4465	0
264	20240619	151000	684704440	4465	4465	4465	4465	0
265	20240619	150900	684704440	4465	4465	4465	4465	0
266	20240619	150800	684704440	4465	4465	4465	4465	0
267	20240619	150700	684704440	4465	4465	4465	4465	0
268	20240619	150600	684704440	4465	4465	4465	4465	43
269	20240619	150500	684512445	4450	4450	4450	4450	0
270	20240619	150400	684512445	4450	4450	4450	4450	0
271	20240619	150300	684512445	4450	4455	4455	4450	324
272	20240619	150200	683069055	4450	4450	4450	4450	0
273	20240619	150100	683069055	4450	4450	4450	4450	0
274	20240619	150000	683069055	4450	4450	4450	4450	0
275	20240619	145900	683069055	4450	4450	4450	4450	223
276	20240619	145800	682076705	4465	4465	4465	4465	0
277	20240619	145700	682076705	4465	4465	4465	4465	0
278	20240619	145600	682076705	4465	4465	4465	4465	225
279	20240619	145500	681072080	4445	4445	4445	4445	0
280	20240619	145400	681072080	4445	4445	4445	4445	92
281	20240619	145300	680663140	4465	4465	4465	4465	118
282	20240619	145200	680136270	4465	4460	4465	4460	484
283	20240619	145100	677975710	4465	4465	4465	4465	0
284	20240619	145000	677975710	4465	4465	4465	4465	0
285	20240619	144900	677975710	4465	4465	4465	4465	0
286	20240619	144800	677975710	4465	4465	4465	4465	19
287	20240619	144700	677890875	4445	4445	4445	4445	112
288	20240619	144600	677393035	4445	4465	4465	4445	237
289	20240619	144500	676335730	4465	4465	4465	4465	0
290	20240619	144400	676335730	4465	4465	4465	4465	71
291	20240619	144300	676018715	4455	4455	4455	4455	0
292	20240619	144200	676018715	4455	4455	4455	4455	595
293	20240619	144100	673367990	4430	4430	4430	4430	0
294	20240619	144000	673367990	4430	4430	4430	4430	0
295	20240619	143900	673367990	4430	4430	4430	4430	0
296	20240619	143800	673367990	4430	4430	4430	4430	0
297	20240619	143700	673367990	4430	4435	4435	4430	1471
298	20240619	143600	666846460	4425	4425	4425	4425	0
299	20240619	143500	666846460	4425	4425	4425	4425	0
300	20240619	143400	666846460	4425	4425	4425	4425	0
301	20240619	143300	666846460	4425	4425	4425	4425	0
302	20240619	143200	666846460	4425	4425	4425	4425	8
303	20240619	143100	666811060	4425	4425	4425	4425	50
304	20240619	143000	666589810	4430	4430	4430	4430	744
305	20240619	142900	663293890	4435	4435	4435	4435	270
306	20240619	142800	662096440	4435	4435	4435	4435	40
307	20240619	142700	661919040	4435	4435	4435	4435	0
308	20240619	142600	661919040	4435	4435	4435	4435	0
309	20240619	142500	661919040	4435	4435	4435	4435	250
310	20240619	142400	660810290	4435	4435	4435	4435	250
311	20240619	142300	659701540	4435	4435	4435	4435	1
312	20240619	142200	659697105	4435	4435	4435	4435	400
313	20240619	142100	657923105	4435	4435	4435	4435	0
314	20240619	142000	657923105	4435	4435	4435	4435	500
315	20240619	141900	655705605	4435	4435	4435	4435	0
316	20240619	141800	655705605	4435	4435	4435	4435	0
317	20240619	141700	655705605	4435	4435	4435	4435	0
318	20240619	141600	655705605	4435	4435	4435	4435	0
319	20240619	141500	655705605	4435	4435	4435	4435	64
320	20240619	141400	655421765	4435	4435	4435	4435	219
321	20240619	141300	654450500	4435	4435	4435	4435	10
322	20240619	141200	654406150	4435	4435	4435	4435	0
323	20240619	141100	654406150	4435	4435	4435	4435	0
324	20240619	141000	654406150	4435	4435	4435	4435	0
325	20240619	140900	654406150	4435	4435	4435	4435	0
326	20240619	140800	654406150	4435	4435	4435	4435	0
327	20240619	140700	654406150	4435	4435	4435	4435	0
328	20240619	140600	654406150	4435	4435	4435	4435	0
329	20240619	140500	654406150	4435	4435	4435	4435	40
330	20240619	140400	654228750	4435	4435	4435	4435	681
331	20240619	140300	651208515	4435	4435	4435	4435	1
332	20240619	140200	651204080	4435	4435	4435	4435	0
333	20240619	140100	651204080	4435	4435	4435	4435	350
334	20240619	140000	649651830	4440	4440	4440	4440	7
335	20240619	135900	649620750	4440	4440	4440	4440	1415
336	20240619	135800	643338150	4440	4440	4440	4440	70
337	20240619	135700	643027350	4445	4445	4445	4445	0
338	20240619	135600	643027350	4445	4445	4445	4445	1
339	20240619	135500	643022905	4445	4445	4445	4445	0
340	20240619	135400	643022905	4445	4445	4445	4445	70
341	20240619	135300	642711755	4440	4445	4445	4440	231
342	20240619	135200	641684985	4470	4470	4470	4470	0
343	20240619	135100	641684985	4470	4470	4470	4470	0
344	20240619	135000	641684985	4470	4470	4470	4470	0
345	20240619	134900	641684985	4470	4470	4470	4470	0
346	20240619	134800	641684985	4470	4450	4470	4450	55
347	20240619	134700	641440195	4450	4450	4450	4450	0
348	20240619	134600	641440195	4450	4450	4450	4450	0
349	20240619	134500	641440195	4450	4450	4450	4450	30
350	20240619	134400	641306695	4450	4450	4450	4450	0
351	20240619	134300	641306695	4450	4450	4450	4450	0
352	20240619	134200	641306695	4450	4450	4450	4450	0
353	20240619	134100	641306695	4450	4450	4450	4450	0
354	20240619	134000	641306695	4450	4450	4450	4450	60
355	20240619	133900	641039695	4450	4450	4450	4450	1
356	20240619	133800	641035245	4450	4450	4450	4450	0
357	20240619	133700	641035245	4450	4450	4450	4450	0
358	20240619	133600	641035245	4450	4450	4450	4450	0
359	20240619	133500	641035245	4450	4450	4450	4450	2
360	20240619	133400	641026345	4450	4440	4450	4440	12
361	20240619	133300	640972955	4440	4440	4440	4440	0
362	20240619	133200	640972955	4440	4440	4440	4440	0
363	20240619	133100	640972955	4440	4445	4445	4440	10
364	20240619	133000	640928510	4445	4445	4445	4445	0
365	20240619	132900	640928510	4445	4445	4445	4445	18
366	20240619	132800	640848500	4445	4445	4445	4445	0
367	20240619	132700	640848500	4445	4445	4445	4445	0
368	20240619	132600	640848500	4445	4445	4445	4445	0
369	20240619	132500	640848500	4445	4445	4445	4445	142
370	20240619	132400	640217310	4445	4445	4445	4445	10
371	20240619	132300	640172860	4445	4445	4445	4445	110
372	20240619	132200	639683910	4450	4450	4450	4450	111
373	20240619	132100	639189960	4470	4470	4470	4470	1
374	20240619	132000	639185490	4470	4470	4470	4470	5
375	20240619	131900	639163140	4480	4480	4480	4480	0
376	20240619	131800	639163140	4480	4480	4480	4480	0
377	20240619	131700	639163140	4480	4480	4480	4480	0
378	20240619	131600	639163140	4480	4480	4480	4480	1
379	20240619	131500	639158660	4480	4480	4480	4480	1
380	20240619	131400	639154180	4480	4480	4480	4480	0
381	20240619	131300	639154180	4480	4480	4480	4480	0
382	20240619	131200	639154180	4480	4480	4480	4480	0
383	20240619	131100	639154180	4480	4480	4480	4480	0
384	20240619	131000	639154180	4480	4480	4480	4480	0
385	20240619	130900	639154180	4480	4480	4480	4480	0
386	20240619	130800	639154180	4480	4480	4480	4480	0
387	20240619	130700	639154180	4480	4480	4480	4480	0
388	20240619	130600	639154180	4480	4480	4480	4480	200
389	20240619	130500	638258180	4450	4450	4450	4450	0
390	20240619	130400	638258180	4450	4450	4450	4450	0
391	20240619	130300	638258180	4450	4450	4450	4450	0
392	20240619	130200	638258180	4450	4450	4450	4450	0
393	20240619	130100	638258180	4450	4450	4450	4450	0
394	20240619	130000	638258180	4450	4450	4450	4450	0
395	20240619	125900	638258180	4450	4450	4450	4450	0
396	20240619	125800	638258180	4450	4450	4450	4450	0
397	20240619	125700	638258180	4450	4450	4450	4450	480
398	20240619	125600	636122180	4445	4445	4445	4445	1
399	20240619	125500	636117735	4445	4445	4445	4445	44
400	20240619	125400	635922155	4445	4445	4445	4445	0
401	20240619	125300	635922155	4445	4445	4445	4445	0
402	20240619	125200	635922155	4445	4445	4445	4445	0
403	20240619	125100	635922155	4445	4445	4445	4445	0
404	20240619	125000	635922155	4445	4445	4445	4445	205
405	20240619	124900	635010930	4445	4445	4445	4445	558
406	20240619	124800	632530620	4445	4445	4445	4445	0
407	20240619	124700	632530620	4445	4445	4445	4445	350
408	20240619	124600	630974870	4445	4445	4445	4445	0
409	20240619	124500	630974870	4445	4445	4445	4445	0
410	20240619	124400	630974870	4445	4445	4445	4445	93
411	20240619	124300	630561485	4445	4445	4445	4445	8
412	20240619	124200	630525925	4445	4445	4445	4445	0
413	20240619	124100	630525925	4445	4445	4445	4445	0
414	20240619	124000	630525925	4445	4445	4445	4445	0
415	20240619	123900	630525925	4445	4445	4445	4445	10
416	20240619	123800	630481475	4445	4445	4445	4445	0
417	20240619	123700	630481475	4445	4445	4445	4445	0
418	20240619	123600	630481475	4445	4445	4445	4445	654
419	20240619	123500	627574445	4435	4435	4435	4435	0
420	20240619	123400	627574445	4435	4435	4435	4435	0
421	20240619	123300	627574445	4435	4435	4435	4435	0
422	20240619	123200	627574445	4435	4435	4435	4435	0
423	20240619	123100	627574445	4435	4435	4435	4435	176
424	20240619	123000	626793885	4435	4435	4435	4435	0
425	20240619	122900	626793885	4435	4435	4435	4435	30
426	20240619	122800	626660835	4430	4430	4430	4430	0
427	20240619	122700	626660835	4430	4430	4430	4430	1
428	20240619	122600	626656405	4430	4440	4440	4430	466
429	20240619	122500	624590735	4445	4445	4445	4445	346
430	20240619	122400	623052765	4445	4445	4445	4445	7
431	20240619	122300	623021650	4455	4455	4455	4455	5
432	20240619	122200	622999375	4460	4460	4460	4460	0
433	20240619	122100	622999375	4460	4465	4465	4460	930
434	20240619	122000	618851565	4470	4470	4470	4470	8
435	20240619	121900	618815805	4475	4475	4475	4475	0
436	20240619	121800	618815805	4475	4475	4475	4475	0
437	20240619	121700	618815805	4475	4475	4475	4475	19
438	20240619	121600	618730780	4460	4460	4460	4460	0
439	20240619	121500	618730780	4460	4460	4460	4460	0
440	20240619	121400	618730780	4460	4460	4460	4460	51
441	20240619	121300	618503320	4470	4470	4470	4470	100
442	20240619	121200	618056320	4460	4460	4460	4460	21
443	20240619	121100	617962660	4480	4480	4480	4480	0
444	20240619	121000	617962660	4480	4480	4480	4480	57
445	20240619	120900	617707300	4445	4445	4445	4445	0
446	20240619	120800	617707300	4445	4445	4445	4445	450
447	20240619	120700	615707050	4445	4445	4445	4445	0
448	20240619	120600	615707050	4445	4450	4455	4445	548
449	20240619	120500	613269880	4480	4480	4480	4480	0
450	20240619	120400	613269880	4480	4480	4480	4480	57
451	20240619	120300	613014520	4450	4450	4450	4450	0
452	20240619	120200	613014520	4450	4450	4450	4450	118
453	20240619	120100	612489420	4450	4450	4450	4450	0
454	20240619	120000	612489420	4450	4450	4450	4450	0
455	20240619	115900	612489420	4450	4450	4450	4450	0
456	20240619	115800	612489420	4450	4450	4450	4450	0
457	20240619	115700	612489420	4450	4460	4460	4450	1413
458	20240619	115600	606199860	4455	4455	4455	4455	0
459	20240619	115500	606199860	4455	4455	4455	4455	1
460	20240619	115400	606195405	4455	4460	4460	4455	548
461	20240619	115300	603751475	4465	4475	4475	4465	388
462	20240619	115200	602016815	4470	4470	4470	4470	432
463	20240619	115100	600085775	4475	4475	4475	4475	0
464	20240619	115000	600085775	4475	4475	4475	4475	1065
465	20240619	114900	595319900	4475	4480	4480	4475	200
466	20240619	114800	594424030	4480	4480	4480	4480	200
467	20240619	114700	593528030	4490	4490	4490	4490	0
468	20240619	114600	593528030	4490	4490	4490	4490	20
469	20240619	114500	593438230	4490	4490	4490	4490	11
470	20240619	114400	593388840	4480	4480	4480	4480	11
471	20240619	114300	593339560	4480	4480	4480	4480	0
472	20240619	114200	593339560	4480	4480	4480	4480	0
473	20240619	114100	593339560	4480	4480	4480	4480	0
474	20240619	114000	593339560	4480	4480	4480	4480	0
475	20240619	113900	593339560	4480	4480	4480	4480	1
476	20240619	113800	593335080	4490	4490	4490	4490	40
477	20240619	113700	593155480	4480	4480	4480	4480	4
478	20240619	113600	593137560	4480	4480	4480	4480	5
479	20240619	113500	593115160	4485	4485	4485	4485	0
480	20240619	113400	593115160	4485	4485	4485	4485	117
481	20240619	113300	592590415	4485	4485	4485	4485	0
482	20240619	113200	592590415	4485	4485	4485	4485	0
483	20240619	113100	592590415	4485	4490	4490	4485	70
484	20240619	113000	592276365	4495	4495	4495	4495	0
485	20240619	112900	592276365	4495	4485	4495	4485	74
486	20240619	112800	591944325	4485	4490	4490	4485	2
487	20240619	112700	591935350	4495	4495	4495	4495	2
488	20240619	112600	591926360	4500	4500	4500	4500	0
489	20240619	112500	591926360	4500	4500	4500	4500	0
490	20240619	112400	591926360	4500	4495	4500	4495	96
491	20240619	112300	591494810	4495	4500	4500	4495	72
492	20240619	112200	591170860	4500	4495	4500	4495	313
493	20240619	112100	589763845	4480	4480	4480	4480	0
494	20240619	112000	589763845	4480	4480	4480	4480	0
495	20240619	111900	589763845	4480	4480	4480	4480	0
496	20240619	111800	589763845	4480	4480	4480	4480	0
497	20240619	111700	589763845	4480	4495	4495	4480	223
498	20240619	111600	588762960	4500	4500	4500	4500	0
499	20240619	111500	588762960	4500	4500	4500	4500	841
500	20240619	111400	584978460	4505	4505	4505	4505	0
501	20240619	111300	584978460	4505	4505	4505	4505	250
502	20240619	111200	583852210	4510	4510	4510	4510	359
503	20240619	111100	582233120	4505	4505	4505	4505	8
504	20240619	111000	582197080	4520	4520	4520	4520	1
505	20240619	110900	582192560	4500	4515	4515	4490	1173
506	20240619	110800	576914340	4515	4515	4515	4515	1724
507	20240619	110700	569130480	4520	4525	4530	4520	1536
508	20240619	110600	562184575	4525	4540	4540	4525	144
509	20240619	110500	561532905	4545	4510	4545	4510	3052
510	20240619	110400	547738105	4515	4500	4515	4500	2
511	20240619	110300	547729090	4530	4500	4530	4500	417
512	20240619	110200	545847005	4505	4485	4505	4485	2477
513	20240619	110100	534715385	4475	4475	4475	4475	155
514	20240619	110000	534021760	4465	4465	4465	4465	422
515	20240619	105900	532137530	4465	4465	4465	4465	0
516	20240619	105800	532137530	4465	4455	4465	4445	706
517	20240619	105700	528986730	4455	4440	4455	4435	568
518	20240619	105600	526464045	4440	4440	4440	4440	3
519	20240619	105500	526450725	4435	4440	4440	4435	249
520	20240619	105400	525346340	4440	4440	4440	4435	1817
521	20240619	105300	517281635	4450	4455	4465	4435	2634
522	20240619	105200	505578315	4450	4455	4455	4450	1121
523	20240619	105100	500585145	4455	4455	4480	4455	1311
524	20240619	105000	494743640	4455	4460	4465	4450	688
525	20240619	104900	491673775	4460	4485	4485	4460	3367
526	20240619	104800	476653150	4485	4475	4485	4460	2237
527	20240619	104700	466663505	4470	4530	4530	4440	9164
528	20240619	104600	425653200	4505	4555	4560	4485	14477
529	20240619	104500	360212675	4555	4615	4660	4545	18728
530	20240619	104400	273925270	4615	4565	4650	4555	30727
531	20240619	104300	132251900	4565	4520	4565	4475	8216
532	20240619	104200	95077940	4520	4445	4520	4400	7440
533	20240619	104100	61537100	4445	4400	4445	4400	214
534	20240619	104000	60586370	4450	4445	4450	4445	400
535	20240619	103900	58807465	4450	4400	4450	4400	3082
536	20240619	103800	45188180	4400	4400	4400	4400	0
537	20240619	103700	45188180	4400	4400	4400	4400	0
538	20240619	103600	45188180	4400	4400	4400	4400	501
539	20240619	103500	42983780	4370	4370	4370	4370	0
540	20240619	103400	42983780	4370	4370	4370	4370	151
541	20240619	103300	42323910	4400	4400	4400	4400	0
542	20240619	103200	42323910	4400	4400	4400	4400	51
543	20240619	103100	42099510	4370	4370	4370	4370	0
544	20240619	103000	42099510	4370	4370	4370	4370	0
545	20240619	102900	42099510	4370	4370	4370	4370	0
546	20240619	102800	42099510	4370	4375	4375	4370	308
547	20240619	102700	40753525	4370	4370	4370	4370	0
548	20240619	102600	40753525	4370	4370	4370	4370	0
549	20240619	102500	40753525	4370	4370	4370	4370	0
550	20240619	102400	40753525	4370	4370	4370	4370	0
551	20240619	102300	40753525	4370	4370	4370	4370	74
552	20240619	102200	40430145	4375	4375	4375	4375	1
553	20240619	102100	40425770	4400	4400	4400	4400	0
554	20240619	102000	40425770	4400	4400	4400	4400	0
555	20240619	101900	40425770	4400	4400	4400	4400	0
556	20240619	101800	40425770	4400	4400	4400	4400	5
557	20240619	101700	40403770	4400	4400	4400	4400	0
558	20240619	101600	40403770	4400	4400	4400	4400	0
559	20240619	101500	40403770	4400	4400	4400	4400	0
560	20240619	101400	40403770	4400	4370	4400	4360	1542
561	20240619	101300	33677685	4370	4375	4375	4370	1400
562	20240619	101200	27559095	4400	4400	4400	4400	0
563	20240619	101100	27559095	4400	4400	4400	4400	0
564	20240619	101000	27559095	4400	4400	4400	4400	0
565	20240619	100900	27559095	4400	4400	4400	4400	0
566	20240619	100800	27559095	4400	4400	4400	4400	10
567	20240619	100700	27515095	4395	4395	4395	4395	0
568	20240619	100600	27515095	4395	4395	4395	4395	0
569	20240619	100500	27515095	4395	4400	4400	4395	110
570	20240619	100400	27031370	4405	4405	4405	4405	0
571	20240619	100300	27031370	4405	4405	4405	4405	0
572	20240619	100200	27031370	4405	4405	4405	4405	0
573	20240619	100100	27031370	4405	4405	4405	4405	0
574	20240619	100000	27031370	4405	4405	4405	4405	0
575	20240619	095900	27031370	4405	4375	4405	4370	2005
576	20240619	095800	18267465	4380	4390	4390	4380	795
577	20240619	095700	14784720	4390	4405	4405	4390	664
578	20240619	095600	11869320	4405	4405	4405	4405	0
579	20240619	095500	11869320	4405	4405	4405	4405	3
580	20240619	095400	11856105	4395	4395	4395	4395	0
581	20240619	095300	11856105	4395	4395	4395	4395	0
582	20240619	095200	11856105	4395	4395	4395	4395	0
583	20240619	095100	11856105	4395	4395	4395	4395	0
584	20240619	095000	11856105	4395	4395	4395	4395	23
585	20240619	094900	11755020	4405	4405	4405	4405	0
586	20240619	094800	11755020	4405	4405	4405	4405	1
587	20240619	094700	11750615	4400	4400	4400	4400	0
588	20240619	094600	11750615	4400	4400	4400	4400	8
589	20240619	094500	11715415	4405	4405	4405	4405	0
590	20240619	094400	11715415	4405	4405	4405	4405	500
591	20240619	094300	9512915	4405	4405	4405	4405	300
592	20240619	094200	8191415	4405	4405	4405	4405	0
593	20240619	094100	8191415	4405	4405	4405	4405	100
594	20240619	094000	7750915	4405	4405	4405	4405	100
595	20240619	093900	7310415	4405	4405	4405	4405	0
596	20240619	093800	7310415	4405	4405	4405	4405	0
597	20240619	093700	7310415	4405	4405	4405	4405	0
598	20240619	093600	7310415	4405	4405	4405	4405	250
599	20240619	093500	6209165	4405	4405	4405	4405	0
600	20240619	093400	6209165	4405	4405	4405	4405	0
601	20240619	093300	6209165	4405	4395	4405	4395	20
602	20240619	093200	6121225	4395	4395	4395	4395	0
603	20240619	093100	6121225	4395	4395	4395	4395	0
604	20240619	093000	6121225	4395	4395	4395	4395	0
605	20240619	092900	6121225	4395	4395	4395	4395	2
606	20240619	092800	6112435	4395	4395	4395	4395	0
607	20240619	092700	6112435	4395	4395	4395	4395	250
608	20240619	092600	5013685	4395	4395	4395	4395	25
609	20240619	092500	4903810	4395	4395	4395	4395	0
610	20240619	092400	4903810	4395	4395	4395	4395	0
611	20240619	092300	4903810	4395	4380	4395	4380	40
612	20240619	092200	4728310	4375	4375	4375	4375	10
613	20240619	092100	4684560	4370	4370	4370	4370	0
614	20240619	092000	4684560	4370	4370	4370	4370	1
615	20240619	091900	4680190	4370	4370	4370	4370	0
616	20240619	091800	4680190	4370	4385	4385	4370	150
617	20240619	091700	4023825	4390	4390	4390	4390	3
618	20240619	091600	4010655	4380	4380	4380	4380	15
619	20240619	091500	3944955	4380	4385	4385	4380	430
620	20240619	091400	2060755	4385	4390	4390	4385	2
621	20240619	091300	2051980	4395	4395	4395	4395	0
622	20240619	091200	2051980	4395	4395	4395	4395	0
623	20240619	091100	2051980	4395	4400	4400	4395	21
624	20240619	091000	1959590	4385	4385	4385	4385	190
625	20240619	090900	1126440	4390	4390	4390	4390	0
626	20240619	090800	1126440	4390	4390	4390	4390	76
627	20240619	090700	792800	4395	4395	4395	4395	15
628	20240619	090600	726875	4395	4415	4415	4395	47
629	20240619	090500	520280	4395	4395	4395	4395	0
630	20240619	090400	520280	4395	4395	4395	4395	3
631	20240619	090300	507095	4400	4400	4400	4400	70
632	20240619	090200	199095	4415	4415	4415	4415	0
633	20240619	090100	199095	4415	4415	4415	4415	1
634	20240619	090000	194680	4420	4425	4425	4420	44