KissMeData/019550/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	185500	1915040495	966	966	966	966	17132
3	20240614	185400	1915040495	966	966	966	966	0
4	20240614	185300	1915040495	966	966	966	966	0
5	20240614	185200	1915040495	966	966	966	966	0
6	20240614	185100	1915040495	966	966	966	966	0
7	20240614	185000	1915040495	966	966	966	966	0
8	20240614	184900	1915040495	966	966	966	966	0
9	20240614	184800	1915040495	966	966	966	966	0
10	20240614	184700	1915040495	966	966	966	966	0
11	20240614	184600	1915040495	966	966	966	966	0
12	20240614	184500	1915040495	966	966	966	966	0
13	20240614	184400	1915040495	966	966	966	966	0
14	20240614	184300	1915040495	966	966	966	966	0
15	20240614	184200	1915040495	966	966	966	966	0
16	20240614	184100	1915040495	966	966	966	966	0
17	20240614	184000	1915040495	966	966	966	966	0
18	20240614	183900	1915040495	966	966	966	966	0
19	20240614	183800	1915040495	966	966	966	966	0
20	20240614	183700	1915040495	966	966	966	966	0
21	20240614	183600	1915040495	966	966	966	966	0
22	20240614	183500	1915040495	966	966	966	966	0
23	20240614	183400	1915040495	966	966	966	966	0
24	20240614	183300	1915040495	966	966	966	966	0
25	20240614	183200	1915040495	966	966	966	966	0
26	20240614	183100	1915040495	966	966	966	966	0
27	20240614	183000	1915040495	966	966	966	966	0
28	20240614	182900	1915040495	966	966	966	966	0
29	20240614	182800	1915040495	966	966	966	966	0
30	20240614	182700	1915040495	966	966	966	966	0
31	20240614	182600	1915040495	966	966	966	966	0
32	20240614	182500	1915040495	966	966	966	966	17132
33	20240614	182400	1915040495	966	966	966	966	0
34	20240614	182300	1915040495	966	966	966	966	0
35	20240614	182200	1915040495	966	966	966	966	0
36	20240614	182100	1915040495	966	966	966	966	0
37	20240614	182000	1915040495	966	966	966	966	0
38	20240614	181900	1915040495	966	966	966	966	0
39	20240614	181800	1915040495	966	966	966	966	0
40	20240614	181700	1915040495	966	966	966	966	0
41	20240614	181600	1915040495	966	966	966	966	0
42	20240614	181500	1915040495	966	966	966	966	0
43	20240614	181400	1915040495	966	966	966	966	0
44	20240614	181300	1915040495	966	966	966	966	0
45	20240614	181200	1915040495	966	966	966	966	0
46	20240614	181100	1915040495	966	966	966	966	0
47	20240614	181000	1915040495	966	966	966	966	0
48	20240614	180900	1915040495	966	966	966	966	0
49	20240614	180800	1915040495	966	966	966	966	0
50	20240614	180700	1915040495	966	966	966	966	0
51	20240614	180600	1915040495	966	966	966	966	0
52	20240614	180500	1915040495	966	966	966	966	0
53	20240614	180400	1915040495	966	966	966	966	0
54	20240614	180300	1915040495	966	966	966	966	0
55	20240614	180200	1915040495	966	966	966	966	0
56	20240614	180100	1915040495	966	966	966	966	0
57	20240614	180000	1915040495	966	966	966	966	0
58	20240614	175900	1915040495	966	966	966	966	0
59	20240614	175800	1915040495	966	966	966	966	0
60	20240614	175700	1915040495	966	966	966	966	0
61	20240614	175600	1915040495	966	966	966	966	0
62	20240614	175500	1915040495	966	966	966	966	17132
63	20240614	175400	1915040495	966	966	966	966	0
64	20240614	175300	1915040495	966	966	966	966	0
65	20240614	175200	1915040495	966	966	966	966	0
66	20240614	175100	1915040495	966	966	966	966	0
67	20240614	175000	1915040495	966	966	966	966	0
68	20240614	174900	1915040495	966	966	966	966	0
69	20240614	174800	1915040495	966	966	966	966	0
70	20240614	174700	1915040495	966	966	966	966	0
71	20240614	174600	1915040495	966	966	966	966	0
72	20240614	174500	1915040495	966	966	966	966	0
73	20240614	174400	1915040495	966	966	966	966	0
74	20240614	174300	1915040495	966	966	966	966	0
75	20240614	174200	1915040495	966	966	966	966	0
76	20240614	174100	1915040495	966	966	966	966	0
77	20240614	174000	1915040495	966	966	966	966	0
78	20240614	173900	1915040495	966	966	966	966	0
79	20240614	173800	1915040495	966	966	966	966	0
80	20240614	173700	1915040495	966	966	966	966	0
81	20240614	173600	1915040495	966	966	966	966	0
82	20240614	173500	1915040495	966	966	966	966	0
83	20240614	173400	1915040495	966	966	966	966	0
84	20240614	173300	1915040495	966	966	966	966	0
85	20240614	173200	1915040495	966	966	966	966	0
86	20240614	173100	1915040495	966	966	966	966	0
87	20240614	173000	1915040495	966	966	966	966	0
88	20240614	172900	1915040495	966	966	966	966	0
89	20240614	172800	1915040495	966	966	966	966	0
90	20240614	172700	1915040495	966	966	966	966	0
91	20240614	172600	1915040495	966	966	966	966	0
92	20240614	172500	1915040495	966	966	966	966	17132
93	20240614	172400	1915040495	966	966	966	966	0
94	20240614	172300	1915040495	966	966	966	966	0
95	20240614	172200	1915040495	966	966	966	966	0
96	20240614	172100	1915040495	966	966	966	966	0
97	20240614	172000	1915040495	966	966	966	966	0
98	20240614	171900	1915040495	966	966	966	966	0
99	20240614	171800	1915040495	966	966	966	966	0
100	20240614	171700	1915040495	966	966	966	966	0
101	20240614	171600	1915040495	966	966	966	966	0
102	20240614	171500	1915040495	966	966	966	966	0
103	20240614	171400	1915040495	966	966	966	966	0
104	20240614	171300	1915040495	966	966	966	966	0
105	20240614	171200	1915040495	966	966	966	966	0
106	20240614	171100	1915040495	966	966	966	966	0
107	20240614	171000	1915040495	966	966	966	966	0
108	20240614	170900	1915040495	966	966	966	966	0
109	20240614	170800	1915040495	966	966	966	966	0
110	20240614	170700	1915040495	966	966	966	966	0
111	20240614	170600	1915040495	966	966	966	966	0
112	20240614	170500	1915040495	966	966	966	966	0
113	20240614	170400	1915040495	966	966	966	966	0
114	20240614	170300	1915040495	966	966	966	966	0
115	20240614	170200	1915040495	966	966	966	966	0
116	20240614	170100	1915040495	966	966	966	966	0
117	20240614	170000	1915040495	966	966	966	966	0
118	20240614	165900	1915040495	966	966	966	966	0
119	20240614	165800	1915040495	966	966	966	966	0
120	20240614	165700	1915040495	966	966	966	966	0
121	20240614	165600	1915040495	966	966	966	966	0
122	20240614	165500	1915040495	966	966	966	966	17132
123	20240614	165400	1915040495	966	966	966	966	0
124	20240614	165300	1915040495	966	966	966	966	0
125	20240614	165200	1915040495	966	966	966	966	0
126	20240614	165100	1915040495	966	966	966	966	0
127	20240614	165000	1915040495	966	966	966	966	0
128	20240614	164900	1915040495	966	966	966	966	0
129	20240614	164800	1915040495	966	966	966	966	0
130	20240614	164700	1915040495	966	966	966	966	0
131	20240614	164600	1915040495	966	966	966	966	0
132	20240614	164500	1915040495	966	966	966	966	0
133	20240614	164400	1915040495	966	966	966	966	0
134	20240614	164300	1915040495	966	966	966	966	0
135	20240614	164200	1915040495	966	966	966	966	0
136	20240614	164100	1915040495	966	966	966	966	0
137	20240614	164000	1915040495	966	966	966	966	0
138	20240614	163900	1915040495	966	966	966	966	0
139	20240614	163800	1915040495	966	966	966	966	0
140	20240614	163700	1915040495	966	966	966	966	0
141	20240614	163600	1915040495	966	966	966	966	0
142	20240614	163500	1915040495	966	966	966	966	0
143	20240614	163400	1915040495	966	966	966	966	0
144	20240614	163300	1915040495	966	966	966	966	0
145	20240614	163200	1915040495	966	966	966	966	0
146	20240614	163100	1915040495	966	966	966	966	0
147	20240614	163000	1915040495	966	966	966	966	0
148	20240614	162900	1915040495	966	966	966	966	0
149	20240614	162800	1915040495	966	966	966	966	0
150	20240614	162700	1915040495	966	966	966	966	0
151	20240614	162600	1915040495	966	966	966	966	0
152	20240614	162500	1915040495	966	966	966	966	17132
153	20240614	162400	1915040495	966	966	966	966	0
154	20240614	162300	1915040495	966	966	966	966	0
155	20240614	162200	1915040495	966	966	966	966	0
156	20240614	162100	1915040495	966	966	966	966	0
157	20240614	162000	1915040495	966	966	966	966	0
158	20240614	161900	1915040495	966	966	966	966	0
159	20240614	161800	1915040495	966	966	966	966	0
160	20240614	161700	1915040495	966	966	966	966	0
161	20240614	161600	1915040495	966	966	966	966	0
162	20240614	161500	1915040495	966	966	966	966	0
163	20240614	161400	1915040495	966	966	966	966	0
164	20240614	161300	1915040495	966	966	966	966	0
165	20240614	161200	1915040495	966	966	966	966	0
166	20240614	161100	1915040495	966	966	966	966	0
167	20240614	161000	1915040495	966	966	966	966	0
168	20240614	160900	1915040495	966	966	966	966	0
169	20240614	160800	1915040495	966	966	966	966	0
170	20240614	160700	1915040495	966	966	966	966	0
171	20240614	160600	1915040495	966	966	966	966	0
172	20240614	160500	1915040495	966	966	966	966	0
173	20240614	160400	1915040495	966	966	966	966	0
174	20240614	160300	1915040495	966	966	966	966	0
175	20240614	160200	1915040495	966	966	966	966	0
176	20240614	160100	1915040495	966	966	966	966	0
177	20240614	160000	1915040495	966	966	966	966	0
178	20240614	155900	1915040495	966	966	966	966	0
179	20240614	155800	1915040495	966	966	966	966	0
180	20240614	155700	1915040495	966	966	966	966	0
181	20240614	155600	1915040495	966	966	966	966	0
182	20240614	155500	1915040495	966	966	966	966	17132
183	20240614	155400	1915040495	966	966	966	966	0
184	20240614	155300	1915040495	966	966	966	966	0
185	20240614	155200	1915040495	966	966	966	966	0
186	20240614	155100	1915040495	966	966	966	966	0
187	20240614	155000	1915040495	966	966	966	966	0
188	20240614	154900	1915040495	966	966	966	966	0
189	20240614	154800	1915040495	966	966	966	966	0
190	20240614	154700	1915040495	966	966	966	966	0
191	20240614	154600	1915040495	966	966	966	966	0
192	20240614	154500	1915040495	966	966	966	966	0
193	20240614	154400	1915040495	966	966	966	966	0
194	20240614	154300	1915040495	966	966	966	966	0
195	20240614	154200	1915040495	966	966	966	966	0
196	20240614	154100	1915040495	966	966	966	966	0
197	20240614	154000	1915040495	966	966	966	966	0
198	20240614	153900	1915040495	966	966	966	966	0
199	20240614	153800	1915040495	966	966	966	966	0
200	20240614	153700	1915040495	966	966	966	966	0
201	20240614	153600	1915040495	966	966	966	966	0
202	20240614	153500	1915040495	966	966	966	966	0
203	20240614	153400	1915040495	966	966	966	966	0
204	20240614	153300	1915040495	966	966	966	966	0
205	20240614	153200	1915040495	966	966	966	966	0
206	20240614	153100	1915040495	966	966	966	966	0
207	20240614	153000	1915040495	966	966	966	966	17132
208	20240614	152900	1898490983	966	966	966	966	0
209	20240614	152800	1898490983	966	966	966	966	0
210	20240614	152700	1898490983	966	966	966	966	0
211	20240614	152600	1898490983	966	966	966	966	0
212	20240614	152500	1898490983	966	966	966	966	0
213	20240614	152400	1898490983	966	966	966	966	0
214	20240614	152300	1898490983	966	966	966	966	0
215	20240614	152200	1898490983	966	966	966	966	0
216	20240614	152100	1898490983	966	966	966	966	0
217	20240614	152000	1898490983	966	966	966	966	0
218	20240614	151900	1898490983	966	966	966	962	3339
219	20240614	151800	1895269317	966	965	966	964	1829
220	20240614	151700	1893503297	966	966	967	962	910
221	20240614	151600	1892626643	967	968	968	961	17960
222	20240614	151500	1875328881	968	966	969	966	4842
223	20240614	151400	1870647207	968	966	969	966	3122
224	20240614	151300	1867628044	966	966	967	964	2679
225	20240614	151200	1865042779	967	967	969	967	10459
226	20240614	151100	1854922662	968	967	968	967	283
227	20240614	151000	1854648787	965	966	968	965	4103
228	20240614	150900	1850683103	967	967	968	965	632
229	20240614	150800	1850071983	968	967	968	966	5061
230	20240614	150700	1845180617	969	968	973	968	6303
231	20240614	150600	1839076077	973	969	973	969	12313
232	20240614	150500	1827135693	970	973	973	970	1335
233	20240614	150400	1825839304	972	973	973	972	3139
234	20240614	150300	1822787298	974	973	974	973	2137
235	20240614	150200	1820707989	973	972	974	971	1123
236	20240614	150100	1819616375	972	970	972	970	640
237	20240614	150000	1818994435	972	970	972	970	700
238	20240614	145900	1818315433	970	971	972	969	5525
239	20240614	145800	1812953479	972	974	974	971	1886
240	20240614	145700	1811120191	974	972	974	972	2934
241	20240614	145600	1808267415	973	972	974	972	1313
242	20240614	145500	1806991162	973	973	974	972	869
243	20240614	145400	1806145730	974	972	974	972	1519
244	20240614	145300	1804667746	974	973	975	973	1274
245	20240614	145200	1803426875	974	972	974	972	367
246	20240614	145100	1803069794	973	973	973	972	510
247	20240614	145000	1802574071	972	972	973	972	2255
248	20240614	144900	1800382178	972	973	974	971	1188
249	20240614	144800	1799226374	974	969	974	969	14942
250	20240614	144700	1784707646	969	968	969	968	3101
251	20240614	144600	1781703296	969	969	969	968	688
252	20240614	144500	1781037181	969	968	969	968	20
253	20240614	144400	1781017818	969	969	969	968	706
254	20240614	144300	1780333927	968	967	969	967	73
255	20240614	144200	1780263268	968	967	968	967	623
256	20240614	144100	1779660316	968	968	968	967	576
257	20240614	144000	1779102759	968	969	969	967	99
258	20240614	143900	1779006851	969	968	969	967	394
259	20240614	143800	1778625653	969	968	969	967	1518
260	20240614	143700	1777156732	968	966	969	966	11511
261	20240614	143600	1766024669	967	964	967	964	13074
262	20240614	143500	1753413455	965	963	965	963	115
263	20240614	143400	1753302590	964	963	964	963	113
264	20240614	143300	1753193669	965	963	965	963	1812
265	20240614	143200	1751446958	966	965	966	965	411
266	20240614	143100	1751050038	965	967	967	961	10168
267	20240614	143000	1741267832	967	965	968	965	1879
268	20240614	142900	1739452664	966	965	969	965	1914
269	20240614	142800	1737603725	966	966	967	962	531
270	20240614	142700	1737092778	967	970	970	961	16723
271	20240614	142600	1720995527	970	969	970	968	2033
272	20240614	142500	1719024783	969	968	969	968	14
273	20240614	142400	1719011229	969	966	969	966	24
274	20240614	142300	1718988018	969	968	969	968	15
275	20240614	142200	1718973489	969	970	970	966	607
276	20240614	142100	1718384820	970	973	973	969	1254
277	20240614	142000	1717168592	970	971	973	970	3472
278	20240614	141900	1713791699	970	971	972	969	199
279	20240614	141800	1713598657	972	971	972	971	155
280	20240614	141700	1713448139	972	969	972	969	1919
281	20240614	141600	1711586774	969	967	969	962	5208
282	20240614	141500	1706566486	972	969	972	967	5260
283	20240614	141400	1701466441	972	969	972	969	2901
284	20240614	141300	1698655367	970	969	970	969	512
285	20240614	141200	1698158733	972	971	972	969	164
286	20240614	141100	1697999347	972	969	972	967	1018
287	20240614	141000	1697013390	972	971	973	967	2757
288	20240614	140900	1694341784	970	972	973	970	502
289	20240614	140800	1693854441	972	969	972	969	2659
290	20240614	140700	1691277800	968	966	968	966	2997
291	20240614	140600	1688380846	967	966	967	966	5518
292	20240614	140500	1683045952	966	966	966	966	11
293	20240614	140400	1683035326	966	967	967	966	3725
294	20240614	140300	1679436970	966	965	966	964	334
295	20240614	140200	1679114396	966	964	966	964	519
296	20240614	140100	1678613069	965	963	966	963	1000
297	20240614	140000	1677649076	964	962	964	962	1011
298	20240614	135900	1676674482	962	965	966	962	2436
299	20240614	135800	1674328922	965	965	966	964	177
300	20240614	135700	1674158112	966	965	966	965	3009
301	20240614	135600	1671254426	965	963	966	963	8013
302	20240614	135500	1663537873	963	963	963	963	12
303	20240614	135400	1663526317	963	964	964	963	2006
304	20240614	135300	1661594532	965	965	965	964	122
305	20240614	135200	1661476813	966	965	966	965	7
306	20240614	135100	1661470057	966	963	966	962	576
307	20240614	135000	1660915336	962	964	967	962	2402
308	20240614	134900	1658599009	963	964	965	960	4119
309	20240614	134800	1654643731	967	961	967	961	2432
310	20240614	134700	1652304288	961	963	964	961	165
311	20240614	134600	1652145390	964	960	964	960	125
312	20240614	134500	1652024926	960	960	960	960	56
313	20240614	134400	1651971166	964	961	964	959	11021
314	20240614	134300	1641390604	961	960	961	960	3783
315	20240614	134200	1637758877	960	965	965	960	7806
316	20240614	134100	1630254585	968	965	968	961	702
317	20240614	134000	1629579746	968	963	968	962	3447
318	20240614	133900	1626257396	963	961	964	961	25
319	20240614	133800	1626233335	964	965	965	960	33638
320	20240614	133700	1593934283	965	965	966	961	22592
321	20240614	133600	1572210793	966	968	968	963	2442
322	20240614	133500	1569857295	968	964	968	964	717
323	20240614	133400	1569165390	968	966	968	963	19183
324	20240614	133300	1550655595	967	968	969	966	4661
325	20240614	133200	1546148321	969	969	970	968	1889
326	20240614	133100	1544316886	970	969	970	969	15
327	20240614	133000	1544302349	970	970	972	969	11514
328	20240614	132900	1533133778	973	973	974	972	2036
329	20240614	132800	1531152755	973	971	974	966	9643
330	20240614	132700	1521814724	972	972	972	968	149
331	20240614	132600	1521670433	969	968	973	968	1327
332	20240614	132500	1520380646	968	970	970	968	632
333	20240614	132400	1519768828	969	969	970	969	52
334	20240614	132300	1519718417	970	970	970	968	2013
335	20240614	132200	1517765821	969	969	970	969	17
336	20240614	132100	1517749346	969	967	970	967	1204
337	20240614	132000	1516583794	968	967	968	967	12
338	20240614	131900	1516572188	967	969	970	967	2608
339	20240614	131800	1514046726	969	969	970	969	120
340	20240614	131700	1513930445	968	968	968	968	213
341	20240614	131600	1513724261	968	969	970	968	1005
342	20240614	131500	1512750419	968	968	970	968	237
343	20240614	131400	1512520987	967	968	970	967	2309
344	20240614	131300	1510287327	968	968	968	968	104
345	20240614	131200	1510186655	968	968	969	967	3535
346	20240614	131100	1506765101	968	968	969	968	516
347	20240614	131000	1506265113	969	969	969	968	4184
348	20240614	130900	1502213234	969	969	970	969	141
349	20240614	130800	1502076595	969	969	969	969	21
350	20240614	130700	1502056246	969	969	970	969	121
351	20240614	130600	1501938996	970	969	970	969	2110
352	20240614	130500	1499894204	969	969	970	969	26
353	20240614	130400	1499869008	970	974	974	970	4927
354	20240614	130300	1495089349	974	973	974	973	38
355	20240614	130200	1495052374	973	971	974	971	11
356	20240614	130100	1495041685	975	971	975	971	621
357	20240614	130000	1494436242	974	971	975	971	1955
358	20240614	125900	1492537425	975	971	975	971	1389
359	20240614	125800	1491187274	971	975	975	971	2989
360	20240614	125700	1488281611	975	971	975	971	733
361	20240614	125600	1487569335	972	972	972	972	12
362	20240614	125500	1487557671	975	973	975	971	160
363	20240614	125400	1487402046	971	974	974	971	106
364	20240614	125300	1487299114	971	973	974	971	230
365	20240614	125200	1487075196	973	972	974	971	1630
366	20240614	125100	1485492450	975	972	975	972	648
367	20240614	125000	1484861298	971	971	973	971	15
368	20240614	124900	1484846731	974	971	974	971	8
369	20240614	124800	1484838960	971	975	975	971	20
370	20240614	124700	1484819476	976	972	976	971	319
371	20240614	124600	1484509720	972	972	972	972	4
372	20240614	124500	1484505832	978	970	978	969	7785
373	20240614	124400	1476953733	970	970	970	969	8
374	20240614	124300	1476945979	969	969	970	969	323
375	20240614	124200	1476632686	970	969	970	969	280
376	20240614	124100	1476361344	968	968	969	968	368
377	20240614	124000	1476005117	970	969	970	968	6008
378	20240614	123900	1470188891	969	970	970	969	640
379	20240614	123800	1469568624	969	970	970	969	1646
380	20240614	123700	1467972071	971	971	971	970	632
381	20240614	123600	1467358405	970	970	971	970	2932
382	20240614	123500	1464513238	971	971	971	970	182
383	20240614	123400	1464336572	972	971	975	971	934
384	20240614	123300	1463429346	971	971	972	971	77
385	20240614	123200	1463354577	972	975	975	971	9
386	20240614	123100	1463345826	975	977	977	971	116
387	20240614	123000	1463233133	973	974	978	972	1951
388	20240614	122900	1461334332	972	972	975	972	1914
389	20240614	122800	1459470174	972	969	972	969	3707
390	20240614	122700	1455876688	970	970	971	968	4891
391	20240614	122600	1451137055	969	966	971	966	1096
392	20240614	122500	1450075264	966	966	968	965	1418
393	20240614	122400	1448703059	966	966	967	965	197
394	20240614	122300	1448512750	967	965	967	965	24
395	20240614	122200	1448489568	964	967	968	964	3217
396	20240614	122100	1445385039	966	966	966	963	2852
397	20240614	122000	1442635657	966	968	969	965	13909
398	20240614	121900	1429200670	968	968	970	968	36
399	20240614	121800	1429165795	968	968	968	968	395
400	20240614	121700	1428783435	967	967	969	967	2031
401	20240614	121600	1426819456	968	969	969	967	520
402	20240614	121500	1426316108	968	971	971	968	26
403	20240614	121400	1426290892	971	974	974	965	130439
404	20240614	121300	1299928976	974	974	974	973	118
405	20240614	121200	1299814054	973	973	974	973	18
406	20240614	121100	1299796539	974	974	974	972	5334
407	20240614	121000	1294609650	973	975	975	973	418
408	20240614	120900	1294202924	975	976	976	975	6
409	20240614	120800	1294197072	976	973	977	972	10448
410	20240614	120700	1284030592	973	972	973	972	716
411	20240614	120600	1283333936	973	975	975	973	395
412	20240614	120500	1282948815	977	971	977	971	5131
413	20240614	120400	1277961180	972	974	974	972	7836
414	20240614	120300	1270344585	972	974	974	972	4687
415	20240614	120200	1265783495	974	974	976	974	21
416	20240614	120100	1265763035	974	975	977	974	1046
417	20240614	120000	1264742151	977	976	977	976	10
418	20240614	115900	1264732387	977	977	977	972	7818
419	20240614	115800	1257101279	976	976	977	976	1984
420	20240614	115700	1255164054	976	973	976	973	4006
421	20240614	115600	1251258261	973	973	973	973	1016
422	20240614	115500	1250269693	972	972	972	972	6
423	20240614	115400	1250263861	971	973	973	971	14772
424	20240614	115300	1235902575	973	973	973	973	1571
425	20240614	115200	1234373992	973	974	974	973	1355
426	20240614	115100	1233055232	973	974	974	973	3130
427	20240614	115000	1230008619	975	975	976	975	842
428	20240614	114900	1229187167	975	975	975	975	21
429	20240614	114800	1229166692	975	975	975	975	28
430	20240614	114700	1229139392	975	974	975	974	117
431	20240614	114600	1229025423	975	973	976	973	10116
432	20240614	114500	1219162449	973	975	975	973	1215
433	20240614	114400	1217979642	975	974	975	974	402
434	20240614	114300	1217587709	975	973	975	973	5108
435	20240614	114200	1212609182	974	973	974	973	1020
436	20240614	114100	1211615716	974	973	974	973	2785
437	20240614	114000	1208905910	973	973	973	973	750
438	20240614	113900	1208176160	972	972	972	971	488
439	20240614	113800	1207702112	972	974	974	972	20
440	20240614	113700	1207682652	975	974	975	972	311
441	20240614	113600	1207380338	974	972	974	972	18
442	20240614	113500	1207362818	972	974	976	972	112
443	20240614	113400	1207253534	971	971	971	971	6
444	20240614	113300	1207247708	971	973	977	971	12578
445	20240614	113200	1195029660	973	973	973	973	1006
446	20240614	113100	1194050822	973	977	977	972	26
447	20240614	113000	1194025497	977	974	978	971	30936
448	20240614	112900	1163952706	974	979	979	974	5218
449	20240614	112800	1158869211	978	978	978	975	3408
450	20240614	112700	1155544578	975	979	979	975	451
451	20240614	112600	1155104811	975	979	979	975	71
452	20240614	112500	1155035562	979	975	979	974	5125
453	20240614	112400	1150040679	979	975	979	975	512
454	20240614	112300	1149541431	980	977	980	975	12017
455	20240614	112200	1137817166	978	976	978	976	5713
456	20240614	112100	1132234864	976	978	979	976	11798
457	20240614	112000	1120707424	978	978	978	978	6055
458	20240614	111900	1114785634	977	978	978	977	3161
459	20240614	111800	1111694192	980	977	980	977	654
460	20240614	111700	1111053326	977	977	977	977	8
461	20240614	111600	1111045510	979	978	979	977	40
462	20240614	111500	1111006412	977	980	982	977	9808
463	20240614	111400	1101411513	979	979	980	978	232
464	20240614	111300	1101184374	980	979	980	979	2665
465	20240614	111200	1098572680	980	980	982	978	138
466	20240614	111100	1098437231	977	979	979	977	16510
467	20240614	111000	1082288526	979	981	981	979	4025
468	20240614	110900	1078347939	981	981	982	979	18
469	20240614	110800	1078330287	982	980	982	979	125
470	20240614	110700	1078207797	980	981	982	980	516
471	20240614	110600	1077701982	981	981	981	981	198
472	20240614	110500	1077507744	981	981	981	980	16
473	20240614	110400	1077492052	980	980	980	980	17
474	20240614	110300	1077475392	980	978	980	978	8773
475	20240614	110200	1068895182	978	980	980	978	676
476	20240614	110100	1068233965	979	981	981	979	11504
477	20240614	110000	1056966821	981	981	982	981	318
478	20240614	105900	1056654862	982	981	982	981	16
479	20240614	105800	1056639156	981	982	982	981	36
480	20240614	105700	1056603820	982	981	982	981	397
481	20240614	105600	1056214343	981	981	981	981	687
482	20240614	105500	1055540396	982	979	982	978	960
483	20240614	105400	1054599612	978	981	981	978	10644
484	20240614	105300	1044171538	980	980	980	980	291
485	20240614	105200	1043886358	980	980	980	980	506
486	20240614	105100	1043390478	979	983	983	979	4681
487	20240614	105000	1038800672	983	982	984	981	1153
488	20240614	104900	1037666363	984	984	984	984	23
489	20240614	104800	1037643731	984	981	984	981	23
490	20240614	104700	1037621135	981	982	984	981	429
491	20240614	104600	1037199663	980	980	980	980	119
492	20240614	104500	1037083043	984	980	984	980	16
493	20240614	104400	1037067329	980	980	985	980	319
494	20240614	104300	1036754286	979	984	984	979	1776
495	20240614	104200	1035013462	983	978	983	978	2415
496	20240614	104100	1032650353	977	978	978	977	612
497	20240614	104000	1032052327	978	978	979	978	1059
498	20240614	103900	1031016617	977	979	979	975	1019
499	20240614	103800	1030019051	979	977	979	975	18126
500	20240614	103700	1012336926	976	978	979	976	9871
501	20240614	103600	1002689386	977	978	979	976	17697
502	20240614	103500	985409706	978	979	979	978	13533
503	20240614	103400	972171062	979	981	981	979	42219
504	20240614	103300	930792992	982	982	982	981	8868
505	20240614	103200	922086439	984	983	984	982	1816
506	20240614	103100	920299813	985	982	986	982	1246
507	20240614	103000	919076234	982	982	988	982	208
508	20240614	102900	918871787	982	984	985	982	5051
509	20240614	102800	913907669	984	985	985	983	220
510	20240614	102700	913691396	983	986	986	983	16418
511	20240614	102600	897551509	985	983	985	983	6463
512	20240614	102500	891191326	984	984	984	983	15435
513	20240614	102400	876018160	984	984	984	983	6671
514	20240614	102300	869456629	985	985	987	984	2891
515	20240614	102200	866608992	986	987	988	985	3830
516	20240614	102100	862832195	988	988	988	988	87
517	20240614	102000	862746239	990	990	990	987	120
518	20240614	101900	862627457	985	990	991	985	2927
519	20240614	101800	859742159	991	991	991	987	776
520	20240614	101700	858973173	991	987	991	986	4388
521	20240614	101600	854636261	990	989	990	986	2013
522	20240614	101500	852651315	990	990	990	985	3021
523	20240614	101400	849668572	987	986	991	986	1164
524	20240614	101300	848519572	988	987	991	986	1787
525	20240614	101200	846755875	987	987	987	986	936
526	20240614	101100	845832156	986	986	990	986	1010
527	20240614	101000	844832296	992	985	992	985	529
528	20240614	100900	844307623	987	992	992	987	1010
529	20240614	100800	843310694	994	988	994	985	7446
530	20240614	100700	835924070	988	984	989	984	125
531	20240614	100600	835800496	988	986	988	983	5016
532	20240614	100500	830866806	987	987	987	985	5038
533	20240614	100400	825901127	986	986	986	986	10
534	20240614	100300	825891267	987	990	990	987	267
535	20240614	100200	825627671	991	991	991	986	635
536	20240614	100100	824999724	991	988	991	988	3777
537	20240614	100000	821261305	991	991	991	991	100
538	20240614	095900	821162205	991	989	991	986	2077
539	20240614	095800	819106070	990	990	990	990	108
540	20240614	095700	818999150	986	990	990	986	4869
541	20240614	095600	814196083	986	989	990	986	5096
542	20240614	095500	809152697	989	990	990	986	2420
543	20240614	095400	806760592	990	989	990	989	110
544	20240614	095300	806651702	990	987	990	987	1771
545	20240614	095200	804898434	990	990	990	990	0
546	20240614	095100	804898434	990	990	990	990	545
547	20240614	095000	804358884	990	985	990	985	5000
548	20240614	094900	799409134	990	990	992	986	2699
549	20240614	094800	796746160	990	992	992	988	18618
550	20240614	094700	778330445	988	987	992	987	9928
551	20240614	094600	768509136	986	983	986	983	2105
552	20240614	094500	766438611	982	983	983	981	15641
553	20240614	094400	751081311	982	983	985	982	5361
554	20240614	094300	745809453	983	985	986	983	594
555	20240614	094200	745224396	985	985	985	981	1162
556	20240614	094100	744083826	981	984	984	981	23310
557	20240614	094000	721194935	984	984	988	984	1149
558	20240614	093900	720064007	982	981	984	980	45182
559	20240614	093800	675680679	981	983	983	980	50461
560	20240614	093700	626214628	983	981	983	980	4397
561	20240614	093600	621897463	980	985	986	980	63666
562	20240614	093500	559306520	986	991	991	986	46567
563	20240614	093400	513302555	991	991	991	991	3482
564	20240614	093300	509851893	995	994	995	991	7410
565	20240614	093200	502491150	994	994	994	991	4387
566	20240614	093100	498140092	994	993	994	991	4015
567	20240614	093000	494157182	992	995	995	992	1303
568	20240614	092900	492861097	995	996	997	992	12191
569	20240614	092800	480724602	996	994	996	990	17306
570	20240614	092700	463559164	994	993	994	993	5790
571	20240614	092600	457805086	993	994	994	992	2549
572	20240614	092500	455275339	992	994	994	992	328
573	20240614	092400	454949309	994	995	995	991	4516
574	20240614	092300	450467506	995	998	999	995	6444
575	20240614	092200	444044920	998	1000	1000	997	27868
576	20240614	092100	416205850	999	1000	1000	999	12316
577	20240614	092000	403890664	997	1003	1003	997	52740
578	20240614	091900	351104242	1002	1002	1004	1002	19107
579	20240614	091800	331954846	1002	1001	1003	1000	16496
580	20240614	091700	315424119	1001	999	1001	999	9334
581	20240614	091600	306090996	998	999	1000	998	3110
582	20240614	091500	302983498	998	993	998	993	23026
583	20240614	091400	280062748	995	995	995	993	7656
584	20240614	091300	272450714	995	993	995	992	4299
585	20240614	091200	268174806	993	990	995	990	22781
586	20240614	091100	245600742	990	991	991	989	11844
587	20240614	091000	233865268	991	990	991	989	161
588	20240614	090900	233705883	991	989	991	988	35789
589	20240614	090800	198266817	989	988	990	987	11897
590	20240614	090700	186512735	988	990	991	987	34928
591	20240614	090600	151944736	991	995	995	991	13278
592	20240614	090500	138775746	995	996	996	994	3267
593	20240614	090400	135524073	996	992	996	991	2845
594	20240614	090300	132700185	996	991	996	990	5008
595	20240614	090200	127737743	996	996	996	990	1808
596	20240614	090100	125946503	990	998	999	989	75842
597	20240614	090000	50651592	999	1001	1006	999	49078