KissMeData/085310/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195500	662461313	969	969	969	969	5187
3	20240619	195400	662461313	969	969	969	969	0
4	20240619	195300	662461313	969	969	969	969	0
5	20240619	195200	662461313	969	969	969	969	0
6	20240619	195100	662461313	969	969	969	969	0
7	20240619	195000	662461313	969	969	969	969	0
8	20240619	194900	662461313	969	969	969	969	0
9	20240619	194800	662461313	969	969	969	969	0
10	20240619	194700	662461313	969	969	969	969	0
11	20240619	194600	662461313	969	969	969	969	0
12	20240619	194500	662461313	969	969	969	969	0
13	20240619	194400	662461313	969	969	969	969	0
14	20240619	194300	662461313	969	969	969	969	0
15	20240619	194200	662461313	969	969	969	969	0
16	20240619	194100	662461313	969	969	969	969	0
17	20240619	194000	662461313	969	969	969	969	0
18	20240619	193900	662461313	969	969	969	969	0
19	20240619	193800	662461313	969	969	969	969	0
20	20240619	193700	662461313	969	969	969	969	0
21	20240619	193600	662461313	969	969	969	969	0
22	20240619	193500	662461313	969	969	969	969	0
23	20240619	193400	662461313	969	969	969	969	0
24	20240619	193300	662461313	969	969	969	969	0
25	20240619	193200	662461313	969	969	969	969	0
26	20240619	193100	662461313	969	969	969	969	0
27	20240619	193000	662461313	969	969	969	969	0
28	20240619	192900	662461313	969	969	969	969	0
29	20240619	192800	662461313	969	969	969	969	0
30	20240619	192700	662461313	969	969	969	969	0
31	20240619	192600	662461313	969	969	969	969	0
32	20240619	192500	662461313	969	969	969	969	5187
33	20240619	192400	662461313	969	969	969	969	0
34	20240619	192300	662461313	969	969	969	969	0
35	20240619	192200	662461313	969	969	969	969	0
36	20240619	192100	662461313	969	969	969	969	0
37	20240619	192000	662461313	969	969	969	969	0
38	20240619	191900	662461313	969	969	969	969	0
39	20240619	191800	662461313	969	969	969	969	0
40	20240619	191700	662461313	969	969	969	969	0
41	20240619	191600	662461313	969	969	969	969	0
42	20240619	191500	662461313	969	969	969	969	0
43	20240619	191400	662461313	969	969	969	969	0
44	20240619	191300	662461313	969	969	969	969	0
45	20240619	191200	662461313	969	969	969	969	0
46	20240619	191100	662461313	969	969	969	969	0
47	20240619	191000	662461313	969	969	969	969	0
48	20240619	190900	662461313	969	969	969	969	0
49	20240619	190800	662461313	969	969	969	969	0
50	20240619	190700	662461313	969	969	969	969	0
51	20240619	190600	662461313	969	969	969	969	0
52	20240619	190500	662461313	969	969	969	969	0
53	20240619	190400	662461313	969	969	969	969	0
54	20240619	190300	662461313	969	969	969	969	0
55	20240619	190200	662461313	969	969	969	969	0
56	20240619	190100	662461313	969	969	969	969	0
57	20240619	190000	662461313	969	969	969	969	0
58	20240619	185900	662461313	969	969	969	969	0
59	20240619	185800	662461313	969	969	969	969	0
60	20240619	185700	662461313	969	969	969	969	0
61	20240619	185600	662461313	969	969	969	969	0
62	20240619	185500	662461313	969	969	969	969	5187
63	20240619	185400	662461313	969	969	969	969	0
64	20240619	185300	662461313	969	969	969	969	0
65	20240619	185200	662461313	969	969	969	969	0
66	20240619	185100	662461313	969	969	969	969	0
67	20240619	185000	662461313	969	969	969	969	0
68	20240619	184900	662461313	969	969	969	969	0
69	20240619	184800	662461313	969	969	969	969	0
70	20240619	184700	662461313	969	969	969	969	0
71	20240619	184600	662461313	969	969	969	969	0
72	20240619	184500	662461313	969	969	969	969	0
73	20240619	184400	662461313	969	969	969	969	0
74	20240619	184300	662461313	969	969	969	969	0
75	20240619	184200	662461313	969	969	969	969	0
76	20240619	184100	662461313	969	969	969	969	0
77	20240619	184000	662461313	969	969	969	969	0
78	20240619	183900	662461313	969	969	969	969	0
79	20240619	183800	662461313	969	969	969	969	0
80	20240619	183700	662461313	969	969	969	969	0
81	20240619	183600	662461313	969	969	969	969	0
82	20240619	183500	662461313	969	969	969	969	0
83	20240619	183400	662461313	969	969	969	969	0
84	20240619	183300	662461313	969	969	969	969	0
85	20240619	183200	662461313	969	969	969	969	0
86	20240619	183100	662461313	969	969	969	969	0
87	20240619	183000	662461313	969	969	969	969	0
88	20240619	182900	662461313	969	969	969	969	0
89	20240619	182800	662461313	969	969	969	969	0
90	20240619	182700	662461313	969	969	969	969	0
91	20240619	182600	662461313	969	969	969	969	0
92	20240619	182500	662461313	969	969	969	969	5187
93	20240619	182400	662461313	969	969	969	969	0
94	20240619	182300	662461313	969	969	969	969	0
95	20240619	182200	662461313	969	969	969	969	0
96	20240619	182100	662461313	969	969	969	969	0
97	20240619	182000	662461313	969	969	969	969	0
98	20240619	181900	662461313	969	969	969	969	0
99	20240619	181800	662461313	969	969	969	969	0
100	20240619	181700	662461313	969	969	969	969	0
101	20240619	181600	662461313	969	969	969	969	0
102	20240619	181500	662461313	969	969	969	969	0
103	20240619	181400	662461313	969	969	969	969	0
104	20240619	181300	662461313	969	969	969	969	0
105	20240619	181200	662461313	969	969	969	969	0
106	20240619	181100	662461313	969	969	969	969	0
107	20240619	181000	662461313	969	969	969	969	0
108	20240619	180900	662461313	969	969	969	969	0
109	20240619	180800	662461313	969	969	969	969	0
110	20240619	180700	662461313	969	969	969	969	0
111	20240619	180600	662461313	969	969	969	969	0
112	20240619	180500	662461313	969	969	969	969	0
113	20240619	180400	662461313	969	969	969	969	0
114	20240619	180300	662461313	969	969	969	969	0
115	20240619	180200	662461313	969	969	969	969	0
116	20240619	180100	662461313	969	969	969	969	0
117	20240619	180000	662461313	969	969	969	969	0
118	20240619	175900	662461313	969	969	969	969	0
119	20240619	175800	662461313	969	969	969	969	0
120	20240619	175700	662461313	969	969	969	969	0
121	20240619	175600	662461313	969	969	969	969	0
122	20240619	175500	662461313	969	969	969	969	5187
123	20240619	175400	662461313	969	969	969	969	0
124	20240619	175300	662461313	969	969	969	969	0
125	20240619	175200	662461313	969	969	969	969	0
126	20240619	175100	662461313	969	969	969	969	0
127	20240619	175000	662461313	969	969	969	969	0
128	20240619	174900	662461313	969	969	969	969	0
129	20240619	174800	662461313	969	969	969	969	0
130	20240619	174700	662461313	969	969	969	969	0
131	20240619	174600	662461313	969	969	969	969	0
132	20240619	174500	662461313	969	969	969	969	0
133	20240619	174400	662461313	969	969	969	969	0
134	20240619	174300	662461313	969	969	969	969	0
135	20240619	174200	662461313	969	969	969	969	0
136	20240619	174100	662461313	969	969	969	969	0
137	20240619	174000	662461313	969	969	969	969	0
138	20240619	173900	662461313	969	969	969	969	0
139	20240619	173800	662461313	969	969	969	969	0
140	20240619	173700	662461313	969	969	969	969	0
141	20240619	173600	662461313	969	969	969	969	0
142	20240619	173500	662461313	969	969	969	969	0
143	20240619	173400	662461313	969	969	969	969	0
144	20240619	173300	662461313	969	969	969	969	0
145	20240619	173200	662461313	969	969	969	969	0
146	20240619	173100	662461313	969	969	969	969	0
147	20240619	173000	662461313	969	969	969	969	0
148	20240619	172900	662461313	969	969	969	969	0
149	20240619	172800	662461313	969	969	969	969	0
150	20240619	172700	662461313	969	969	969	969	0
151	20240619	172600	662461313	969	969	969	969	0
152	20240619	172500	662461313	969	969	969	969	5187
153	20240619	172400	662461313	969	969	969	969	0
154	20240619	172300	662461313	969	969	969	969	0
155	20240619	172200	662461313	969	969	969	969	0
156	20240619	172100	662461313	969	969	969	969	0
157	20240619	172000	662461313	969	969	969	969	0
158	20240619	171900	662461313	969	969	969	969	0
159	20240619	171800	662461313	969	969	969	969	0
160	20240619	171700	662461313	969	969	969	969	0
161	20240619	171600	662461313	969	969	969	969	0
162	20240619	171500	662461313	969	969	969	969	0
163	20240619	171400	662461313	969	969	969	969	0
164	20240619	171300	662461313	969	969	969	969	0
165	20240619	171200	662461313	969	969	969	969	0
166	20240619	171100	662461313	969	969	969	969	0
167	20240619	171000	662461313	969	969	969	969	0
168	20240619	170900	662461313	969	969	969	969	0
169	20240619	170800	662461313	969	969	969	969	0
170	20240619	170700	662461313	969	969	969	969	0
171	20240619	170600	662461313	969	969	969	969	0
172	20240619	170500	662461313	969	969	969	969	0
173	20240619	170400	662461313	969	969	969	969	0
174	20240619	170300	662461313	969	969	969	969	0
175	20240619	170200	662461313	969	969	969	969	0
176	20240619	170100	662461313	969	969	969	969	0
177	20240619	170000	662461313	969	969	969	969	0
178	20240619	165900	662461313	969	969	969	969	0
179	20240619	165800	662461313	969	969	969	969	0
180	20240619	165700	662461313	969	969	969	969	0
181	20240619	165600	662461313	969	969	969	969	0
182	20240619	165500	662461313	969	969	969	969	5187
183	20240619	165400	662461313	969	969	969	969	0
184	20240619	165300	662461313	969	969	969	969	0
185	20240619	165200	662461313	969	969	969	969	0
186	20240619	165100	662461313	969	969	969	969	0
187	20240619	165000	662461313	969	969	969	969	0
188	20240619	164900	662461313	969	969	969	969	0
189	20240619	164800	662461313	969	969	969	969	0
190	20240619	164700	662461313	969	969	969	969	0
191	20240619	164600	662461313	969	969	969	969	0
192	20240619	164500	662461313	969	969	969	969	0
193	20240619	164400	662461313	969	969	969	969	0
194	20240619	164300	662461313	969	969	969	969	0
195	20240619	164200	662461313	969	969	969	969	0
196	20240619	164100	662461313	969	969	969	969	0
197	20240619	164000	662461313	969	969	969	969	0
198	20240619	163900	662461313	969	969	969	969	0
199	20240619	163800	662461313	969	969	969	969	0
200	20240619	163700	662461313	969	969	969	969	0
201	20240619	163600	662461313	969	969	969	969	0
202	20240619	163500	662461313	969	969	969	969	0
203	20240619	163400	662461313	969	969	969	969	0
204	20240619	163300	662461313	969	969	969	969	0
205	20240619	163200	662461313	969	969	969	969	0
206	20240619	163100	662461313	969	969	969	969	0
207	20240619	163000	662461313	969	969	969	969	0
208	20240619	162900	662461313	969	969	969	969	0
209	20240619	162800	662461313	969	969	969	969	0
210	20240619	162700	662461313	969	969	969	969	0
211	20240619	162600	662461313	969	969	969	969	0
212	20240619	162500	662461313	969	969	969	969	5187
213	20240619	162400	662461313	969	969	969	969	0
214	20240619	162300	662461313	969	969	969	969	0
215	20240619	162200	662461313	969	969	969	969	0
216	20240619	162100	662461313	969	969	969	969	0
217	20240619	162000	662461313	969	969	969	969	0
218	20240619	161900	662461313	969	969	969	969	0
219	20240619	161800	662461313	969	969	969	969	0
220	20240619	161700	662461313	969	969	969	969	0
221	20240619	161600	662461313	969	969	969	969	0
222	20240619	161500	662461313	969	969	969	969	0
223	20240619	161400	662461313	969	969	969	969	0
224	20240619	161300	662461313	969	969	969	969	0
225	20240619	161200	662461313	969	969	969	969	0
226	20240619	161100	662461313	969	969	969	969	0
227	20240619	161000	662461313	969	969	969	969	0
228	20240619	160900	662461313	969	969	969	969	0
229	20240619	160800	662461313	969	969	969	969	0
230	20240619	160700	662461313	969	969	969	969	0
231	20240619	160600	662461313	969	969	969	969	0
232	20240619	160500	662461313	969	969	969	969	0
233	20240619	160400	662461313	969	969	969	969	0
234	20240619	160300	662461313	969	969	969	969	0
235	20240619	160200	662461313	969	969	969	969	0
236	20240619	160100	662461313	969	969	969	969	0
237	20240619	160000	662461313	969	969	969	969	0
238	20240619	155900	662461313	969	969	969	969	0
239	20240619	155800	662461313	969	969	969	969	0
240	20240619	155700	662461313	969	969	969	969	0
241	20240619	155600	662461313	969	969	969	969	0
242	20240619	155500	662461313	969	969	969	969	5187
243	20240619	155400	662461313	969	969	969	969	0
244	20240619	155300	662461313	969	969	969	969	0
245	20240619	155200	662461313	969	969	969	969	0
246	20240619	155100	662461313	969	969	969	969	0
247	20240619	155000	662461313	969	969	969	969	0
248	20240619	154900	662461313	969	969	969	969	0
249	20240619	154800	662461313	969	969	969	969	0
250	20240619	154700	662461313	969	969	969	969	0
251	20240619	154600	662461313	969	969	969	969	0
252	20240619	154500	662461313	969	969	969	969	0
253	20240619	154400	662461313	969	969	969	969	0
254	20240619	154300	662461313	969	969	969	969	0
255	20240619	154200	662461313	969	969	969	969	0
256	20240619	154100	662461313	969	969	969	969	0
257	20240619	154000	662461313	969	969	969	969	0
258	20240619	153900	662461313	969	969	969	969	0
259	20240619	153800	662461313	969	969	969	969	0
260	20240619	153700	662461313	969	969	969	969	0
261	20240619	153600	662461313	969	969	969	969	0
262	20240619	153500	662461313	969	969	969	969	0
263	20240619	153400	662461313	969	969	969	969	0
264	20240619	153300	662461313	969	969	969	969	0
265	20240619	153200	662461313	969	969	969	969	0
266	20240619	153100	662461313	969	969	969	969	0
267	20240619	153000	662461313	969	969	969	969	5187
268	20240619	152900	657435110	959	959	959	959	0
269	20240619	152800	657435110	959	959	959	959	0
270	20240619	152700	657435110	959	959	959	959	0
271	20240619	152600	657435110	959	959	959	959	0
272	20240619	152500	657435110	959	959	959	959	0
273	20240619	152400	657435110	959	959	959	959	0
274	20240619	152300	657435110	959	959	959	959	0
275	20240619	152200	657435110	959	959	959	959	0
276	20240619	152100	657435110	959	959	959	959	0
277	20240619	152000	657435110	959	959	959	959	0
278	20240619	151900	657435110	959	962	969	959	4558
279	20240619	151800	653033982	962	962	962	962	117
280	20240619	151700	652921428	962	960	962	960	380
281	20240619	151600	652556626	960	960	960	960	0
282	20240619	151500	652556626	960	960	960	959	637
283	20240619	151400	651945475	962	962	966	960	12
284	20240619	151300	651933926	964	962	966	961	6
285	20240619	151200	651928146	967	958	967	958	5056
286	20240619	151100	647069815	958	958	958	958	0
287	20240619	151000	647069815	958	957	958	956	5351
288	20240619	150900	641953370	957	958	958	957	101
289	20240619	150800	641856613	957	957	957	957	0
290	20240619	150700	641856613	957	958	958	957	150
291	20240619	150600	641713013	958	958	958	958	0
292	20240619	150500	641713013	958	958	958	958	20
293	20240619	150400	641693853	958	958	958	958	208
294	20240619	150300	641494589	958	958	958	958	0
295	20240619	150200	641494589	958	958	958	958	0
296	20240619	150100	641494589	958	958	958	958	1
297	20240619	150000	641493631	958	958	958	958	14
298	20240619	145900	641480219	957	958	958	957	23
299	20240619	145800	641458196	958	958	958	958	0
300	20240619	145700	641458196	958	958	958	958	100
301	20240619	145600	641362396	958	958	958	958	1
302	20240619	145500	641361438	958	956	958	956	200
303	20240619	145400	641169956	956	956	956	956	0
304	20240619	145300	641169956	956	956	956	953	1102
305	20240619	145200	640118894	953	959	959	952	11036
306	20240619	145100	629584867	959	959	959	959	310
307	20240619	145000	629287577	960	959	960	959	501
308	20240619	144900	628806619	959	957	959	957	95
309	20240619	144800	628715698	957	957	957	957	1736
310	20240619	144700	627054346	957	959	959	953	4027
311	20240619	144600	623206792	960	960	960	960	0
312	20240619	144500	623206792	960	960	960	960	1
313	20240619	144400	623205832	960	960	960	960	5
314	20240619	144300	623201032	960	960	960	960	17
315	20240619	144200	623184712	960	960	960	960	120
316	20240619	144100	623069512	960	960	960	960	10
317	20240619	144000	623059912	959	959	959	959	0
318	20240619	143900	623059912	959	959	959	959	2000
319	20240619	143800	621141912	960	960	960	960	1000
320	20240619	143700	620181912	960	960	960	960	926
321	20240619	143600	619292952	960	960	960	960	0
322	20240619	143500	619292952	960	960	960	960	0
323	20240619	143400	619292952	960	960	960	960	1
324	20240619	143300	619291992	958	958	958	958	2590
325	20240619	143200	616810772	956	956	956	956	0
326	20240619	143100	616810772	956	959	959	956	3000
327	20240619	143000	613939020	959	959	959	959	0
328	20240619	142900	613939020	959	961	961	959	2000
329	20240619	142800	612020567	963	963	963	963	0
330	20240619	142700	612020567	963	963	963	963	0
331	20240619	142600	612020567	963	963	963	963	0
332	20240619	142500	612020567	963	963	963	963	0
333	20240619	142400	612020567	963	963	963	963	0
334	20240619	142300	612020567	963	963	963	963	0
335	20240619	142200	612020567	963	961	963	960	450
336	20240619	142100	611588127	963	963	963	963	0
337	20240619	142000	611588127	963	963	963	963	490
338	20240619	141900	611116257	963	963	963	963	1
339	20240619	141800	611115294	963	963	963	963	851
340	20240619	141700	610295781	963	963	963	963	100
341	20240619	141600	610199481	963	960	963	960	553
342	20240619	141500	609667885	960	961	961	960	140
343	20240619	141400	609533482	961	960	961	954	10629
344	20240619	141300	599355693	961	961	961	961	6
345	20240619	141200	599349927	961	961	961	961	1010
346	20240619	141100	598379317	961	961	961	961	100
347	20240619	141000	598283217	961	961	961	961	18
348	20240619	140900	598265919	963	963	963	963	700
349	20240619	140800	597591819	963	963	963	963	0
350	20240619	140700	597591819	963	963	963	963	2
351	20240619	140600	597589893	961	963	963	961	4
352	20240619	140500	597586045	960	960	961	960	1002
353	20240619	140400	596624005	963	960	963	960	101
354	20240619	140300	596527042	960	960	960	960	0
355	20240619	140200	596527042	960	963	963	960	1470
356	20240619	140100	595115839	960	960	960	960	121
357	20240619	140000	594999679	961	963	963	961	1274
358	20240619	135900	593774577	963	963	963	963	1051
359	20240619	135800	592762464	963	963	963	963	100
360	20240619	135700	592666164	963	963	963	963	0
361	20240619	135600	592666164	963	963	963	963	26
362	20240619	135500	592641126	963	963	963	963	0
363	20240619	135400	592641126	963	963	963	963	0
364	20240619	135300	592641126	963	961	963	961	24
365	20240619	135200	592618042	964	964	964	964	0
366	20240619	135100	592618042	964	964	964	964	1
367	20240619	135000	592617078	964	964	964	964	100
368	20240619	134900	592520678	964	964	964	964	100
369	20240619	134800	592424278	964	964	964	964	0
370	20240619	134700	592424278	964	964	964	964	0
371	20240619	134600	592424278	964	966	967	963	3624
372	20240619	134500	588932267	966	961	966	961	1631
373	20240619	134400	587362051	961	961	961	961	936
374	20240619	134300	586462555	961	961	961	961	342
375	20240619	134200	586133893	961	958	961	958	63
376	20240619	134100	586073536	961	961	961	961	0
377	20240619	134000	586073536	961	961	961	961	100
378	20240619	133900	585977436	961	961	961	961	0
379	20240619	133800	585977436	961	961	961	961	0
380	20240619	133700	585977436	961	961	961	961	0
381	20240619	133600	585977436	961	959	961	959	6
382	20240619	133500	585971675	957	959	959	957	250
383	20240619	133400	585732177	961	958	961	958	753
384	20240619	133300	585010791	956	956	956	956	4
385	20240619	133200	585006967	958	958	958	958	30
386	20240619	133100	584978227	957	957	957	957	0
387	20240619	133000	584978227	957	960	960	957	2926
388	20240619	132900	582177277	961	961	961	961	1
389	20240619	132800	582176316	960	962	962	960	5500
390	20240619	132700	576895948	964	964	964	964	0
391	20240619	132600	576895948	964	964	964	964	0
392	20240619	132500	576895948	964	964	964	964	0
393	20240619	132400	576895948	964	964	964	964	1
394	20240619	132300	576894984	964	964	964	964	0
395	20240619	132200	576894984	964	963	964	963	15
396	20240619	132100	576880531	964	962	965	961	59
397	20240619	132000	576823660	964	959	965	959	23152
398	20240619	131900	554602057	959	959	959	959	0
399	20240619	131800	554602057	959	959	959	959	1
400	20240619	131700	554601098	958	958	958	958	290
401	20240619	131600	554323278	958	959	959	958	5040
402	20240619	131500	549492928	959	959	959	959	31
403	20240619	131400	549463199	959	958	959	958	2
404	20240619	131300	549461282	958	959	959	958	2
405	20240619	131200	549459365	959	959	959	959	33
406	20240619	131100	549427718	959	959	959	959	9
407	20240619	131000	549419087	958	958	958	958	0
408	20240619	130900	549419087	958	958	958	958	0
409	20240619	130800	549419087	958	958	958	958	0
410	20240619	130700	549419087	958	958	958	958	0
411	20240619	130600	549419087	958	958	958	958	0
412	20240619	130500	549419087	958	958	958	958	1
413	20240619	130400	549418129	959	959	959	959	0
414	20240619	130300	549418129	959	959	959	959	51
415	20240619	130200	549369220	959	958	959	958	2137
416	20240619	130100	547319838	958	958	958	958	999
417	20240619	130000	546362796	958	958	958	958	15
418	20240619	125900	546348426	958	958	958	958	32
419	20240619	125800	546317770	959	959	959	959	0
420	20240619	125700	546317770	959	957	959	956	629
421	20240619	125600	545715014	959	956	959	956	5368
422	20240619	125500	540567640	956	955	956	955	1920
423	20240619	125400	538732121	951	958	958	951	5000
424	20240619	125300	533958777	959	958	959	958	118
425	20240619	125200	533845618	956	958	959	956	820
426	20240619	125100	533061693	956	958	958	956	216
427	20240619	125000	532854797	958	957	958	957	723
428	20240619	124900	532162663	958	958	958	958	9
429	20240619	124800	532154041	957	958	958	957	348
430	20240619	124700	531820771	960	960	960	959	683
431	20240619	124600	531165625	960	960	960	960	501
432	20240619	124500	530684665	960	960	960	960	483
433	20240619	124400	530220985	960	959	960	959	3100
434	20240619	124300	527245867	959	959	959	959	100
435	20240619	124200	527149967	959	959	959	959	100
436	20240619	124100	527054067	959	959	959	959	0
437	20240619	124000	527054067	959	957	959	957	9984
438	20240619	123900	517479514	958	957	958	957	3
439	20240619	123800	517476641	957	956	957	956	11
440	20240619	123700	517466124	956	956	956	956	0
441	20240619	123600	517466124	956	956	956	956	1
442	20240619	123500	517465168	957	954	958	954	24
443	20240619	123400	517442208	956	954	958	954	6
444	20240619	123300	517436475	954	954	954	954	0
445	20240619	123200	517436475	954	953	957	953	73
446	20240619	123100	517366776	955	953	957	953	9
447	20240619	123000	517358188	957	954	957	954	201
448	20240619	122900	517166033	956	954	958	953	219
449	20240619	122800	516956457	955	956	958	953	9
450	20240619	122700	516947861	956	954	956	954	2
451	20240619	122600	516945951	954	951	955	950	235
452	20240619	122500	516722688	950	950	950	950	301
453	20240619	122400	516436738	950	953	953	947	9617
454	20240619	122300	507309186	953	954	954	953	111
455	20240619	122200	507203303	954	954	954	954	0
456	20240619	122100	507203303	954	954	954	954	1000
457	20240619	122000	506249303	954	954	954	954	100
458	20240619	121900	506153903	954	954	954	954	46
459	20240619	121800	506110019	954	952	954	952	102
460	20240619	121700	506012911	954	952	954	952	313
461	20240619	121600	505714829	952	952	952	952	600
462	20240619	121500	505143629	952	952	952	952	2
463	20240619	121400	505141725	952	952	953	952	1528
464	20240619	121300	503686450	952	950	952	949	1521
465	20240619	121200	502239459	950	948	950	948	915
466	20240619	121100	501372036	948	947	948	947	2549
467	20240619	121000	498956481	947	947	947	947	4104
468	20240619	120900	495069993	948	948	948	948	0
469	20240619	120800	495069993	948	947	948	947	113
470	20240619	120700	494962899	948	949	950	948	5197
471	20240619	120600	490032022	949	949	949	949	55
472	20240619	120500	489979827	949	949	950	948	573
473	20240619	120400	489435950	950	950	950	950	200
474	20240619	120300	489245950	950	950	950	950	0
475	20240619	120200	489245950	950	952	953	947	16604
476	20240619	120100	473508637	953	953	953	953	1
477	20240619	120000	473507684	952	952	952	952	61
478	20240619	115900	473449612	952	952	952	952	3
479	20240619	115800	473446756	952	951	952	950	6
480	20240619	115700	473441050	950	950	950	950	1
481	20240619	115600	473440100	951	951	951	951	1
482	20240619	115500	473439149	950	950	950	948	4941
483	20240619	115400	468754172	950	951	951	950	810
484	20240619	115300	467984666	952	951	954	951	688
485	20240619	115200	467330332	951	951	951	951	30
486	20240619	115100	467301802	951	952	952	948	16212
487	20240619	115000	451921593	952	958	958	949	60877
488	20240619	114900	394134417	959	959	959	959	404
489	20240619	114800	393746981	959	957	959	957	2006
490	20240619	114700	391825227	958	956	958	956	1067
491	20240619	114600	390803167	957	957	958	957	3
492	20240619	114500	390800295	958	954	959	954	89
493	20240619	114400	390715220	956	953	956	953	408
494	20240619	114300	390325182	956	952	956	951	208
495	20240619	114200	390127357	956	952	956	952	602
496	20240619	114100	389554247	952	955	956	952	905
497	20240619	114000	388691780	955	955	955	955	100
498	20240619	113900	388596280	956	956	956	956	0
499	20240619	113800	388596280	956	956	956	956	200
500	20240619	113700	388405080	956	956	956	955	228
501	20240619	113600	388187322	956	956	956	955	16
502	20240619	113500	388172036	956	956	956	956	0
503	20240619	113400	388172036	956	956	956	956	4
504	20240619	113300	388168212	956	955	956	955	289
505	20240619	113200	387891933	956	956	956	956	0
506	20240619	113100	387891933	956	955	956	955	916
507	20240619	113000	387017152	954	952	954	952	40
508	20240619	112900	386978994	954	951	954	951	1051
509	20240619	112800	385976343	954	948	955	947	2727
510	20240619	112700	383392927	947	954	955	947	2824
511	20240619	112600	380715213	954	951	955	951	868
512	20240619	112500	379888863	952	951	952	951	12
513	20240619	112400	379877445	952	952	952	952	0
514	20240619	112300	379877445	952	951	952	951	7
515	20240619	112200	379870783	948	949	949	948	988
516	20240619	112100	378934102	948	950	950	948	3500
517	20240619	112000	375612903	952	950	952	950	14
518	20240619	111900	375599595	950	953	953	950	3734
519	20240619	111800	372051893	953	953	953	953	15
520	20240619	111700	372037598	953	952	953	952	8152
521	20240619	111600	364270742	953	950	953	950	60
522	20240619	111500	364213652	953	953	953	953	0
523	20240619	111400	364213652	953	953	953	953	0
524	20240619	111300	364213652	953	952	953	950	1001
525	20240619	111200	363262460	953	953	953	953	0
526	20240619	111100	363262460	953	953	953	953	0
527	20240619	111000	363262460	953	951	953	950	2411
528	20240619	110900	360971376	953	953	953	953	100
529	20240619	110800	360876076	956	956	956	953	254
530	20240619	110700	360633259	958	959	959	946	97695
531	20240619	110600	267687244	964	961	965	961	744
532	20240619	110500	266972242	961	959	961	959	40
533	20240619	110400	266933810	960	960	960	960	0
534	20240619	110300	266933810	960	960	960	960	0
535	20240619	110200	266933810	960	963	965	960	1064
536	20240619	110100	265912048	965	960	965	960	772
537	20240619	110000	265170872	960	960	960	960	0
538	20240619	105900	265170872	960	960	960	960	0
539	20240619	105800	265170872	960	960	960	960	30
540	20240619	105700	265142072	960	960	960	960	238
541	20240619	105600	264913592	960	960	960	960	37
542	20240619	105500	264878072	960	961	961	960	519
543	20240619	105400	264379513	962	965	967	962	3920
544	20240619	105300	260608465	962	965	967	962	909
545	20240619	105200	259733678	965	965	966	965	251
546	20240619	105100	259491252	966	965	967	964	554
547	20240619	105000	258955781	967	965	967	965	3
548	20240619	104900	258952882	965	965	965	965	19
549	20240619	104800	258934547	967	966	967	964	697
550	20240619	104700	258261246	964	965	965	964	120
551	20240619	104600	258145516	966	962	966	962	1512
552	20240619	104500	256690960	966	966	966	966	0
553	20240619	104400	256690960	966	965	966	951	75077
554	20240619	104300	184701114	966	966	966	966	0
555	20240619	104200	184701114	966	966	966	966	60
556	20240619	104100	184643154	966	967	967	966	10641
557	20240619	104000	174362826	967	967	967	967	0
558	20240619	103900	174362826	967	967	967	967	0
559	20240619	103800	174362826	967	969	969	967	1297
560	20240619	103700	173106627	969	969	969	969	1
561	20240619	103600	173105658	968	969	969	968	2104
562	20240619	103500	171068985	969	969	969	969	591
563	20240619	103400	170496306	969	969	969	969	1000
564	20240619	103300	169527306	970	970	970	970	0
565	20240619	103200	169527306	970	970	970	970	101
566	20240619	103100	169429336	970	970	970	970	1158
567	20240619	103000	168306076	970	969	970	969	677
568	20240619	102900	167650049	969	969	969	969	0
569	20240619	102800	167650049	969	969	969	969	0
570	20240619	102700	167650049	969	969	969	969	139
571	20240619	102600	167515358	970	970	970	970	0
572	20240619	102500	167515358	970	969	970	967	1549
573	20240619	102400	166017059	970	970	970	970	110
574	20240619	102300	165910359	970	970	970	970	0
575	20240619	102200	165910359	970	970	970	970	0
576	20240619	102100	165910359	970	970	970	970	0
577	20240619	102000	165910359	970	970	970	970	1
578	20240619	101900	165909389	969	969	969	969	1000
579	20240619	101800	164940389	969	969	970	969	681
580	20240619	101700	164280499	970	970	970	970	80
581	20240619	101600	164202899	970	970	970	970	51
582	20240619	101500	164153429	969	969	969	969	0
583	20240619	101400	164153429	969	969	969	969	318
584	20240619	101300	163845287	969	970	970	968	693
585	20240619	101200	163173712	970	970	970	970	0
586	20240619	101100	163173712	970	970	970	970	0
587	20240619	101000	163173712	970	970	970	970	405
588	20240619	100900	162780862	972	972	972	972	0
589	20240619	100800	162780862	972	972	972	972	0
590	20240619	100700	162780862	972	969	972	969	2
591	20240619	100600	162778921	969	972	973	969	13021
592	20240619	100500	150155631	973	973	973	973	1
593	20240619	100400	150154658	973	973	973	973	0
594	20240619	100300	150154658	973	973	973	973	0
595	20240619	100200	150154658	973	973	973	973	11
596	20240619	100100	150143955	973	973	973	973	1
597	20240619	100000	150142982	972	972	972	972	383
598	20240619	095900	149770706	973	973	973	973	0
599	20240619	095800	149770706	973	973	973	973	0
600	20240619	095700	149770706	973	972	973	972	2104
601	20240619	095600	147723618	972	972	972	972	322
602	20240619	095500	147410634	972	973	973	972	491
603	20240619	095400	146933071	973	973	973	973	1
604	20240619	095300	146932098	972	973	973	971	444
605	20240619	095200	146500142	973	972	973	971	11
606	20240619	095100	146489457	973	973	973	973	5
607	20240619	095000	146484592	973	971	973	971	4
608	20240619	094900	146480706	973	972	973	970	16
609	20240619	094800	146465156	973	973	973	973	0
610	20240619	094700	146465156	973	979	979	973	4538
611	20240619	094600	142040601	980	973	981	973	2267
612	20240619	094500	139825721	975	970	975	970	11992
613	20240619	094400	128191431	970	970	970	970	5
614	20240619	094300	128186581	970	969	971	969	58
615	20240619	094200	128130317	968	969	969	968	4558
616	20240619	094100	123718171	968	968	968	968	0
617	20240619	094000	123718171	968	966	968	966	1354
618	20240619	093900	122410205	966	967	967	966	252
619	20240619	093800	122166714	967	967	967	967	2
620	20240619	093700	122164780	971	968	971	966	1751
621	20240619	093600	120473289	966	965	968	965	4357
622	20240619	093500	116255992	962	964	965	962	2528
623	20240619	093400	113821167	964	968	968	962	35735
624	20240619	093300	79311608	968	968	968	968	335
625	20240619	093200	78987328	969	969	969	969	297
626	20240619	093100	78699535	970	970	970	970	37
627	20240619	093000	78663645	970	970	970	970	110
628	20240619	092900	78556945	968	970	970	968	780
629	20240619	092800	77801521	970	967	970	967	13084
630	20240619	092700	65115527	967	974	974	967	24724
631	20240619	092600	41126313	971	971	971	971	366
632	20240619	092500	40770927	971	972	975	971	1851
633	20240619	092400	38972601	972	975	975	972	19499
634	20240619	092300	20015306	974	974	974	974	3768
635	20240619	092200	16345274	974	977	977	974	2213
636	20240619	092100	14188409	977	977	977	977	20
637	20240619	092000	14168869	977	977	977	977	0
638	20240619	091900	14168869	977	977	977	977	1
639	20240619	091800	14167892	981	977	981	977	2030
640	20240619	091700	12177473	980	980	980	980	0
641	20240619	091600	12177473	980	980	980	980	0
642	20240619	091500	12177473	980	977	980	977	2
643	20240619	091400	12175516	974	976	979	974	2214
644	20240619	091300	10016987	976	976	976	976	138
645	20240619	091200	9882299	975	976	976	975	957
646	20240619	091100	8948268	976	976	976	976	0
647	20240619	091000	8948268	976	977	977	976	332
648	20240619	090900	8624087	981	981	981	978	8
649	20240619	090800	8616242	977	978	981	977	173
650	20240619	090700	8446655	981	980	981	977	6
651	20240619	090600	8440779	973	978	978	973	2233
652	20240619	090500	6262090	982	981	982	977	173
653	20240619	090400	6092238	973	978	978	971	2038
654	20240619	090300	4108685	978	981	982	978	1700
655	20240619	090200	2441562	983	983	983	983	0
656	20240619	090100	2441562	983	984	984	983	739
657	20240619	090000	1715112	984	984	984	984	1743