KissMeData/079950/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	195100	2121501500	920	920	920	920	2204
3	20240613	195000	2121501500	920	920	920	920	0
4	20240613	194900	2121501500	920	920	920	920	0
5	20240613	194800	2121501500	920	920	920	920	0
6	20240613	194700	2121501500	920	920	920	920	0
7	20240613	194600	2121501500	920	920	920	920	0
8	20240613	194500	2121501500	920	920	920	920	0
9	20240613	194400	2121501500	920	920	920	920	0
10	20240613	194300	2121501500	920	920	920	920	0
11	20240613	194200	2121501500	920	920	920	920	0
12	20240613	194100	2121501500	920	920	920	920	0
13	20240613	194000	2121501500	920	920	920	920	0
14	20240613	193900	2121501500	920	920	920	920	0
15	20240613	193800	2121501500	920	920	920	920	0
16	20240613	193700	2121501500	920	920	920	920	0
17	20240613	193600	2121501500	920	920	920	920	0
18	20240613	193500	2121501500	920	920	920	920	0
19	20240613	193400	2121501500	920	920	920	920	0
20	20240613	193300	2121501500	920	920	920	920	0
21	20240613	193200	2121501500	920	920	920	920	0
22	20240613	193100	2121501500	920	920	920	920	0
23	20240613	193000	2121501500	920	920	920	920	0
24	20240613	192900	2121501500	920	920	920	920	0
25	20240613	192800	2121501500	920	920	920	920	0
26	20240613	192700	2121501500	920	920	920	920	0
27	20240613	192600	2121501500	920	920	920	920	0
28	20240613	192500	2121501500	920	920	920	920	0
29	20240613	192400	2121501500	920	920	920	920	0
30	20240613	192300	2121501500	920	920	920	920	0
31	20240613	192200	2121501500	920	920	920	920	0
32	20240613	192100	2121501500	920	920	920	920	2204
33	20240613	192000	2121501500	920	920	920	920	0
34	20240613	191900	2121501500	920	920	920	920	0
35	20240613	191800	2121501500	920	920	920	920	0
36	20240613	191700	2121501500	920	920	920	920	0
37	20240613	191600	2121501500	920	920	920	920	0
38	20240613	191500	2121501500	920	920	920	920	0
39	20240613	191400	2121501500	920	920	920	920	0
40	20240613	191300	2121501500	920	920	920	920	0
41	20240613	191200	2121501500	920	920	920	920	0
42	20240613	191100	2121501500	920	920	920	920	0
43	20240613	191000	2121501500	920	920	920	920	0
44	20240613	190900	2121501500	920	920	920	920	0
45	20240613	190800	2121501500	920	920	920	920	0
46	20240613	190700	2121501500	920	920	920	920	0
47	20240613	190600	2121501500	920	920	920	920	0
48	20240613	190500	2121501500	920	920	920	920	0
49	20240613	190400	2121501500	920	920	920	920	0
50	20240613	190300	2121501500	920	920	920	920	0
51	20240613	190200	2121501500	920	920	920	920	0
52	20240613	190100	2121501500	920	920	920	920	0
53	20240613	190000	2121501500	920	920	920	920	0
54	20240613	185900	2121501500	920	920	920	920	0
55	20240613	185800	2121501500	920	920	920	920	0
56	20240613	185700	2121501500	920	920	920	920	0
57	20240613	185600	2121501500	920	920	920	920	0
58	20240613	185500	2121501500	920	920	920	920	0
59	20240613	185400	2121501500	920	920	920	920	0
60	20240613	185300	2121501500	920	920	920	920	0
61	20240613	185200	2121501500	920	920	920	920	0
62	20240613	185100	2121501500	920	920	920	920	2204
63	20240613	185000	2121501500	920	920	920	920	0
64	20240613	184900	2121501500	920	920	920	920	0
65	20240613	184800	2121501500	920	920	920	920	0
66	20240613	184700	2121501500	920	920	920	920	0
67	20240613	184600	2121501500	920	920	920	920	0
68	20240613	184500	2121501500	920	920	920	920	0
69	20240613	184400	2121501500	920	920	920	920	0
70	20240613	184300	2121501500	920	920	920	920	0
71	20240613	184200	2121501500	920	920	920	920	0
72	20240613	184100	2121501500	920	920	920	920	0
73	20240613	184000	2121501500	920	920	920	920	0
74	20240613	183900	2121501500	920	920	920	920	0
75	20240613	183800	2121501500	920	920	920	920	0
76	20240613	183700	2121501500	920	920	920	920	0
77	20240613	183600	2121501500	920	920	920	920	0
78	20240613	183500	2121501500	920	920	920	920	0
79	20240613	183400	2121501500	920	920	920	920	0
80	20240613	183300	2121501500	920	920	920	920	0
81	20240613	183200	2121501500	920	920	920	920	0
82	20240613	183100	2121501500	920	920	920	920	0
83	20240613	183000	2121501500	920	920	920	920	0
84	20240613	182900	2121501500	920	920	920	920	0
85	20240613	182800	2121501500	920	920	920	920	0
86	20240613	182700	2121501500	920	920	920	920	0
87	20240613	182600	2121501500	920	920	920	920	0
88	20240613	182500	2121501500	920	920	920	920	0
89	20240613	182400	2121501500	920	920	920	920	0
90	20240613	182300	2121501500	920	920	920	920	0
91	20240613	182200	2121501500	920	920	920	920	0
92	20240613	182100	2121501500	920	920	920	920	2204
93	20240613	182000	2121501500	920	920	920	920	0
94	20240613	181900	2121501500	920	920	920	920	0
95	20240613	181800	2121501500	920	920	920	920	0
96	20240613	181700	2121501500	920	920	920	920	0
97	20240613	181600	2121501500	920	920	920	920	0
98	20240613	181500	2121501500	920	920	920	920	0
99	20240613	181400	2121501500	920	920	920	920	0
100	20240613	181300	2121501500	920	920	920	920	0
101	20240613	181200	2121501500	920	920	920	920	0
102	20240613	181100	2121501500	920	920	920	920	0
103	20240613	181000	2121501500	920	920	920	920	0
104	20240613	180900	2121501500	920	920	920	920	0
105	20240613	180800	2121501500	920	920	920	920	0
106	20240613	180700	2121501500	920	920	920	920	0
107	20240613	180600	2121501500	920	920	920	920	0
108	20240613	180500	2121501500	920	920	920	920	0
109	20240613	180400	2121501500	920	920	920	920	0
110	20240613	180300	2121501500	920	920	920	920	0
111	20240613	180200	2121501500	920	920	920	920	0
112	20240613	180100	2121501500	920	920	920	920	0
113	20240613	180000	2121501500	920	920	920	920	0
114	20240613	175900	2121501500	920	920	920	920	0
115	20240613	175800	2121501500	920	920	920	920	0
116	20240613	175700	2121501500	920	920	920	920	0
117	20240613	175600	2121501500	920	920	920	920	0
118	20240613	175500	2121501500	920	920	920	920	0
119	20240613	175400	2121501500	920	920	920	920	0
120	20240613	175300	2121501500	920	920	920	920	0
121	20240613	175200	2121501500	920	920	920	920	0
122	20240613	175100	2121501500	920	920	920	920	2204
123	20240613	175000	2121501500	920	920	920	920	0
124	20240613	174900	2121501500	920	920	920	920	0
125	20240613	174800	2121501500	920	920	920	920	0
126	20240613	174700	2121501500	920	920	920	920	0
127	20240613	174600	2121501500	920	920	920	920	0
128	20240613	174500	2121501500	920	920	920	920	0
129	20240613	174400	2121501500	920	920	920	920	0
130	20240613	174300	2121501500	920	920	920	920	0
131	20240613	174200	2121501500	920	920	920	920	0
132	20240613	174100	2121501500	920	920	920	920	0
133	20240613	174000	2121501500	920	920	920	920	0
134	20240613	173900	2121501500	920	920	920	920	0
135	20240613	173800	2121501500	920	920	920	920	0
136	20240613	173700	2121501500	920	920	920	920	0
137	20240613	173600	2121501500	920	920	920	920	0
138	20240613	173500	2121501500	920	920	920	920	0
139	20240613	173400	2121501500	920	920	920	920	0
140	20240613	173300	2121501500	920	920	920	920	0
141	20240613	173200	2121501500	920	920	920	920	0
142	20240613	173100	2121501500	920	920	920	920	0
143	20240613	173000	2121501500	920	920	920	920	0
144	20240613	172900	2121501500	920	920	920	920	0
145	20240613	172800	2121501500	920	920	920	920	0
146	20240613	172700	2121501500	920	920	920	920	0
147	20240613	172600	2121501500	920	920	920	920	0
148	20240613	172500	2121501500	920	920	920	920	0
149	20240613	172400	2121501500	920	920	920	920	0
150	20240613	172300	2121501500	920	920	920	920	0
151	20240613	172200	2121501500	920	920	920	920	0
152	20240613	172100	2121501500	920	920	920	920	2204
153	20240613	172000	2121501500	920	920	920	920	0
154	20240613	171900	2121501500	920	920	920	920	0
155	20240613	171800	2121501500	920	920	920	920	0
156	20240613	171700	2121501500	920	920	920	920	0
157	20240613	171600	2121501500	920	920	920	920	0
158	20240613	171500	2121501500	920	920	920	920	0
159	20240613	171400	2121501500	920	920	920	920	0
160	20240613	171300	2121501500	920	920	920	920	0
161	20240613	171200	2121501500	920	920	920	920	0
162	20240613	171100	2121501500	920	920	920	920	0
163	20240613	171000	2121501500	920	920	920	920	0
164	20240613	170900	2121501500	920	920	920	920	0
165	20240613	170800	2121501500	920	920	920	920	0
166	20240613	170700	2121501500	920	920	920	920	0
167	20240613	170600	2121501500	920	920	920	920	0
168	20240613	170500	2121501500	920	920	920	920	0
169	20240613	170400	2121501500	920	920	920	920	0
170	20240613	170300	2121501500	920	920	920	920	0
171	20240613	170200	2121501500	920	920	920	920	0
172	20240613	170100	2121501500	920	920	920	920	0
173	20240613	170000	2121501500	920	920	920	920	0
174	20240613	165900	2121501500	920	920	920	920	0
175	20240613	165800	2121501500	920	920	920	920	0
176	20240613	165700	2121501500	920	920	920	920	0
177	20240613	165600	2121501500	920	920	920	920	0
178	20240613	165500	2121501500	920	920	920	920	0
179	20240613	165400	2121501500	920	920	920	920	0
180	20240613	165300	2121501500	920	920	920	920	0
181	20240613	165200	2121501500	920	920	920	920	0
182	20240613	165100	2121501500	920	920	920	920	2204
183	20240613	165000	2121501500	920	920	920	920	0
184	20240613	164900	2121501500	920	920	920	920	0
185	20240613	164800	2121501500	920	920	920	920	0
186	20240613	164700	2121501500	920	920	920	920	0
187	20240613	164600	2121501500	920	920	920	920	0
188	20240613	164500	2121501500	920	920	920	920	0
189	20240613	164400	2121501500	920	920	920	920	0
190	20240613	164300	2121501500	920	920	920	920	0
191	20240613	164200	2121501500	920	920	920	920	0
192	20240613	164100	2121501500	920	920	920	920	0
193	20240613	164000	2121501500	920	920	920	920	0
194	20240613	163900	2121501500	920	920	920	920	0
195	20240613	163800	2121501500	920	920	920	920	0
196	20240613	163700	2121501500	920	920	920	920	0
197	20240613	163600	2121501500	920	920	920	920	0
198	20240613	163500	2121501500	920	920	920	920	0
199	20240613	163400	2121501500	920	920	920	920	0
200	20240613	163300	2121501500	920	920	920	920	0
201	20240613	163200	2121501500	920	920	920	920	0
202	20240613	163100	2121501500	920	920	920	920	0
203	20240613	163000	2121501500	920	920	920	920	0
204	20240613	162900	2121501500	920	920	920	920	0
205	20240613	162800	2121501500	920	920	920	920	0
206	20240613	162700	2121501500	920	920	920	920	0
207	20240613	162600	2121501500	920	920	920	920	0
208	20240613	162500	2121501500	920	920	920	920	0
209	20240613	162400	2121501500	920	920	920	920	0
210	20240613	162300	2121501500	920	920	920	920	0
211	20240613	162200	2121501500	920	920	920	920	0
212	20240613	162100	2121501500	920	920	920	920	2204
213	20240613	162000	2121501500	920	920	920	920	0
214	20240613	161900	2121501500	920	920	920	920	0
215	20240613	161800	2121501500	920	920	920	920	0
216	20240613	161700	2121501500	920	920	920	920	0
217	20240613	161600	2121501500	920	920	920	920	0
218	20240613	161500	2121501500	920	920	920	920	0
219	20240613	161400	2121501500	920	920	920	920	0
220	20240613	161300	2121501500	920	920	920	920	0
221	20240613	161200	2121501500	920	920	920	920	0
222	20240613	161100	2121501500	920	920	920	920	0
223	20240613	161000	2121501500	920	920	920	920	0
224	20240613	160900	2121501500	920	920	920	920	0
225	20240613	160800	2121501500	920	920	920	920	0
226	20240613	160700	2121501500	920	920	920	920	0
227	20240613	160600	2121501500	920	920	920	920	0
228	20240613	160500	2121501500	920	920	920	920	0
229	20240613	160400	2121501500	920	920	920	920	0
230	20240613	160300	2121501500	920	920	920	920	0
231	20240613	160200	2121501500	920	920	920	920	0
232	20240613	160100	2121501500	920	920	920	920	0
233	20240613	160000	2121501500	920	920	920	920	0
234	20240613	155900	2121501500	920	920	920	920	0
235	20240613	155800	2121501500	920	920	920	920	0
236	20240613	155700	2121501500	920	920	920	920	0
237	20240613	155600	2121501500	920	920	920	920	0
238	20240613	155500	2121501500	920	920	920	920	0
239	20240613	155400	2121501500	920	920	920	920	0
240	20240613	155300	2121501500	920	920	920	920	0
241	20240613	155200	2121501500	920	920	920	920	0
242	20240613	155100	2121501500	920	920	920	920	2204
243	20240613	155000	2121501500	920	920	920	920	0
244	20240613	154900	2121501500	920	920	920	920	0
245	20240613	154800	2121501500	920	920	920	920	0
246	20240613	154700	2121501500	920	920	920	920	0
247	20240613	154600	2121501500	920	920	920	920	0
248	20240613	154500	2121501500	920	920	920	920	0
249	20240613	154400	2121501500	920	920	920	920	0
250	20240613	154300	2121501500	920	920	920	920	0
251	20240613	154200	2121501500	920	920	920	920	0
252	20240613	154100	2121501500	920	920	920	920	0
253	20240613	154000	2121501500	920	920	920	920	0
254	20240613	153900	2121501500	920	920	920	920	0
255	20240613	153800	2121501500	920	920	920	920	0
256	20240613	153700	2121501500	920	920	920	920	0
257	20240613	153600	2121501500	920	920	920	920	0
258	20240613	153500	2121501500	920	920	920	920	0
259	20240613	153400	2121501500	920	920	920	920	0
260	20240613	153300	2121501500	920	920	920	920	0
261	20240613	153200	2121501500	920	920	920	920	0
262	20240613	153100	2121501500	920	920	920	920	0
263	20240613	153000	2121501500	920	920	920	920	2204
264	20240613	152900	2119473820	919	919	919	919	0
265	20240613	152800	2119473820	919	919	919	919	0
266	20240613	152700	2119473820	919	919	919	919	0
267	20240613	152600	2119473820	919	919	919	919	0
268	20240613	152500	2119473820	919	919	919	919	0
269	20240613	152400	2119473820	919	919	919	919	0
270	20240613	152300	2119473820	919	919	919	919	0
271	20240613	152200	2119473820	919	919	919	919	0
272	20240613	152100	2119473820	919	919	919	919	0
273	20240613	152000	2119473820	919	919	919	919	0
274	20240613	151900	2119473820	919	918	919	918	2040
275	20240613	151800	2117600975	918	920	920	918	2538
276	20240613	151700	2115269910	920	920	920	919	1535
277	20240613	151600	2113857711	920	920	920	920	274
278	20240613	151500	2113605631	920	920	920	920	11
279	20240613	151400	2113595511	920	920	920	920	0
280	20240613	151300	2113595511	920	920	920	920	6
281	20240613	151200	2113589991	920	920	920	920	0
282	20240613	151100	2113589991	920	919	920	919	2514
283	20240613	151000	2111279620	920	920	920	920	9
284	20240613	150900	2111271340	920	920	920	920	25
285	20240613	150800	2111248340	919	920	921	919	2328
286	20240613	150700	2109106583	920	920	920	920	498
287	20240613	150600	2108648423	921	921	921	921	0
288	20240613	150500	2108648423	921	921	921	921	10
289	20240613	150400	2108639213	921	921	921	921	20
290	20240613	150300	2108620793	921	921	921	921	21
291	20240613	150200	2108601452	921	921	921	921	2
292	20240613	150100	2108599610	921	921	921	921	85
293	20240613	150000	2108521325	921	919	921	919	301
294	20240613	145900	2108244704	921	921	921	921	1
295	20240613	145800	2108243783	921	921	921	921	0
296	20240613	145700	2108243783	921	921	921	921	2
297	20240613	145600	2108241941	921	921	921	921	50
298	20240613	145500	2108195891	921	921	921	921	0
299	20240613	145400	2108195891	921	921	921	921	0
300	20240613	145300	2108195891	921	921	921	921	1
301	20240613	145200	2108194970	921	919	921	919	37
302	20240613	145100	2108160913	922	922	922	922	0
303	20240613	145000	2108160913	922	918	922	918	50
304	20240613	144900	2108114919	922	920	922	920	2
305	20240613	144800	2108113077	922	922	922	922	20
306	20240613	144700	2108094637	922	922	922	922	2
307	20240613	144600	2108092793	923	923	923	923	0
308	20240613	144500	2108092793	923	922	923	922	32
309	20240613	144400	2108063288	921	920	921	920	154
310	20240613	144300	2107921589	920	919	920	918	5001
311	20240613	144200	2103329545	919	919	919	919	5000
312	20240613	144100	2098734545	919	921	921	919	5011
313	20240613	144000	2094129329	920	920	920	920	0
314	20240613	143900	2094129329	920	920	920	920	1
315	20240613	143800	2094128409	925	925	925	925	2
316	20240613	143700	2094126559	920	921	921	920	1781
317	20240613	143600	2092487504	926	927	927	925	3
318	20240613	143500	2092484726	926	921	926	921	212
319	20240613	143400	2092289469	929	929	929	929	2
320	20240613	143300	2092287611	929	929	929	929	0
321	20240613	143200	2092287611	929	929	929	929	0
322	20240613	143100	2092287611	929	929	929	929	0
323	20240613	143000	2092287611	929	929	929	929	1
324	20240613	142900	2092286682	921	929	929	921	29
325	20240613	142800	2092259949	921	921	921	921	160
326	20240613	142700	2092112589	930	930	930	930	0
327	20240613	142600	2092112589	930	930	930	930	0
328	20240613	142500	2092112589	930	930	930	930	1
329	20240613	142400	2092111659	930	930	930	930	0
330	20240613	142300	2092111659	930	930	930	930	0
331	20240613	142200	2092111659	930	930	930	930	0
332	20240613	142100	2092111659	930	926	930	926	470
333	20240613	142000	2091675748	926	926	926	926	0
334	20240613	141900	2091675748	926	926	926	926	2
335	20240613	141800	2091673896	926	926	926	926	5
336	20240613	141700	2091669266	926	926	926	926	1
337	20240613	141600	2091668340	925	922	925	919	121
338	20240613	141500	2091556882	927	927	927	927	0
339	20240613	141400	2091556882	927	927	927	927	0
340	20240613	141300	2091556882	927	927	927	927	0
341	20240613	141200	2091556882	927	927	927	927	0
342	20240613	141100	2091556882	927	927	927	927	0
343	20240613	141000	2091556882	927	927	927	927	1
344	20240613	140900	2091555955	926	926	926	926	0
345	20240613	140800	2091555955	926	926	926	926	0
346	20240613	140700	2091555955	926	926	926	926	100
347	20240613	140600	2091463355	926	926	926	926	0
348	20240613	140500	2091463355	926	920	926	920	7
349	20240613	140400	2091456909	927	927	927	927	0
350	20240613	140300	2091456909	927	923	927	920	244
351	20240613	140200	2091231011	923	923	923	923	0
352	20240613	140100	2091231011	923	923	923	923	476
353	20240613	140000	2090791663	923	923	923	923	1
354	20240613	135900	2090790740	918	919	919	918	1668
355	20240613	135800	2089259436	922	921	922	921	2
356	20240613	135700	2089257593	923	923	923	923	0
357	20240613	135600	2089257593	923	923	923	923	3
358	20240613	135500	2089254824	919	922	927	919	5038
359	20240613	135400	2084617822	927	927	927	927	300
360	20240613	135300	2084339722	927	927	927	927	108
361	20240613	135200	2084239606	921	921	927	921	164
362	20240613	135100	2084088556	920	921	921	920	2
363	20240613	135000	2084086715	921	921	921	921	300
364	20240613	134900	2083810415	921	920	921	920	330
365	20240613	134800	2083506575	921	921	921	921	1
366	20240613	134700	2083505654	921	925	925	921	1023
367	20240613	134600	2082562453	925	925	925	925	0
368	20240613	134500	2082562453	925	925	925	925	2
369	20240613	134400	2082560603	928	928	928	928	0
370	20240613	134300	2082560603	928	928	928	928	0
371	20240613	134200	2082560603	928	928	928	928	0
372	20240613	134100	2082560603	928	928	928	928	0
373	20240613	134000	2082560603	928	928	928	928	21
374	20240613	133900	2082541115	925	925	928	925	29
375	20240613	133800	2082514287	925	925	925	925	0
376	20240613	133700	2082514287	925	925	925	925	1
377	20240613	133600	2082513362	921	921	921	921	129
378	20240613	133500	2082394553	920	920	920	920	0
379	20240613	133400	2082394553	920	920	920	920	0
380	20240613	133300	2082394553	920	927	928	920	4010
381	20240613	133200	2078697947	927	927	927	927	0
382	20240613	133100	2078697947	927	927	927	927	1
383	20240613	133000	2078697020	925	925	925	925	70
384	20240613	132900	2078632270	928	928	928	928	0
385	20240613	132800	2078632270	928	928	928	928	0
386	20240613	132700	2078632270	928	928	928	928	0
387	20240613	132600	2078632270	928	928	928	928	0
388	20240613	132500	2078632270	928	928	928	928	5
389	20240613	132400	2078627630	928	928	928	928	1152
390	20240613	132300	2077558574	927	927	927	927	0
391	20240613	132200	2077558574	927	927	927	927	2
392	20240613	132100	2077556720	926	928	928	925	99
393	20240613	132000	2077465141	928	928	928	928	1
394	20240613	131900	2077464213	928	928	928	928	1
395	20240613	131800	2077463285	928	923	928	923	562
396	20240613	131700	2076944484	928	928	928	928	2
397	20240613	131600	2076942628	928	928	928	928	0
398	20240613	131500	2076942628	928	928	928	928	2
399	20240613	131400	2076940772	928	928	928	928	0
400	20240613	131300	2076940772	928	924	928	923	305
401	20240613	131200	2076659229	928	928	928	928	2
402	20240613	131100	2076657373	928	924	928	924	29
403	20240613	131000	2076630569	928	928	928	928	2
404	20240613	130900	2076628713	923	923	923	923	25
405	20240613	130800	2076605638	923	923	928	923	4
406	20240613	130700	2076601936	928	928	928	928	2
407	20240613	130600	2076600080	928	928	928	928	359
408	20240613	130500	2076266928	923	923	923	923	0
409	20240613	130400	2076266928	923	923	923	923	0
410	20240613	130300	2076266928	923	923	923	923	1
411	20240613	130200	2076266005	928	928	928	923	7
412	20240613	130100	2076259514	928	928	928	928	6
413	20240613	130000	2076253946	923	925	925	923	1231
414	20240613	125900	2075116679	925	928	928	925	4272
415	20240613	125800	2071161195	928	928	928	928	0
416	20240613	125700	2071161195	928	928	928	928	0
417	20240613	125600	2071161195	928	928	928	928	0
418	20240613	125500	2071161195	928	928	928	928	0
419	20240613	125400	2071161195	928	928	928	928	2
420	20240613	125300	2071159339	925	927	928	925	178
421	20240613	125200	2070994612	927	923	928	923	668
422	20240613	125100	2070377238	924	926	926	924	2067
423	20240613	125000	2068465634	926	927	927	926	1000
424	20240613	124900	2067538731	928	927	928	927	367
425	20240613	124800	2067198262	928	928	928	928	0
426	20240613	124700	2067198262	928	928	928	928	0
427	20240613	124600	2067198262	928	927	928	927	12
428	20240613	124500	2067187137	928	928	928	928	3
429	20240613	124400	2067184353	928	928	928	928	1
430	20240613	124300	2067183425	928	928	928	928	22
431	20240613	124200	2067163009	928	933	933	928	2296
432	20240613	124100	2065020866	928	928	928	928	0
433	20240613	124000	2065020866	928	928	928	928	781
434	20240613	123900	2064296098	928	928	928	928	0
435	20240613	123800	2064296098	928	928	928	928	0
436	20240613	123700	2064296098	928	928	928	928	0
437	20240613	123600	2064296098	928	928	928	928	30
438	20240613	123500	2064268258	926	926	926	926	0
439	20240613	123400	2064268258	926	926	926	926	0
440	20240613	123300	2064268258	926	926	926	926	0
441	20240613	123200	2064268258	926	926	926	926	0
442	20240613	123100	2064268258	926	926	926	926	219
443	20240613	123000	2064065464	926	928	928	926	4050
444	20240613	122900	2060312060	929	929	929	929	888
445	20240613	122800	2059487108	929	929	929	929	199
446	20240613	122700	2059302237	935	935	935	935	0
447	20240613	122600	2059302237	935	935	935	935	0
448	20240613	122500	2059302237	935	935	935	935	106
449	20240613	122400	2059203127	935	935	935	935	0
450	20240613	122300	2059203127	935	935	935	935	10
451	20240613	122200	2059193777	935	929	935	929	103
452	20240613	122100	2059097478	935	935	935	935	1
453	20240613	122000	2059096543	929	929	929	929	10
454	20240613	121900	2059087253	928	928	928	928	0
455	20240613	121800	2059087253	928	928	928	928	159
456	20240613	121700	2058939701	928	928	928	928	0
457	20240613	121600	2058939701	928	927	928	927	373
458	20240613	121500	2058593920	927	927	927	927	10
459	20240613	121400	2058584650	928	927	928	927	505
460	20240613	121300	2058116510	928	929	929	928	951
461	20240613	121200	2057233444	929	932	932	929	2542
462	20240613	121100	2054869337	933	933	933	933	0
463	20240613	121000	2054869337	933	933	933	933	162
464	20240613	120900	2054718191	939	939	939	939	0
465	20240613	120800	2054718191	939	939	939	939	0
466	20240613	120700	2054718191	939	939	939	939	2
467	20240613	120600	2054716313	932	932	932	932	0
468	20240613	120500	2054716313	932	936	936	932	51
469	20240613	120400	2054668681	938	938	938	938	241
470	20240613	120300	2054442623	939	940	940	937	6779
471	20240613	120200	2048070434	940	941	941	940	2703
472	20240613	120100	2045529594	941	941	941	941	1096
473	20240613	120000	2044498258	941	941	941	941	46
474	20240613	115900	2044454972	941	940	941	940	4419
475	20240613	115800	2040301102	941	941	941	941	3
476	20240613	115700	2040298279	940	932	940	932	472
477	20240613	115600	2039854607	933	933	933	933	266
478	20240613	115500	2039606429	933	933	933	933	1
479	20240613	115400	2039605496	941	941	941	941	0
480	20240613	115300	2039605496	941	941	941	941	0
481	20240613	115200	2039605496	941	933	941	933	111
482	20240613	115100	2039501845	941	941	941	941	0
483	20240613	115000	2039501845	941	941	941	941	30
484	20240613	114900	2039473615	941	939	941	939	68
485	20240613	114800	2039409739	939	939	939	939	10
486	20240613	114700	2039400349	939	936	939	936	2528
487	20240613	114600	2037031738	937	936	939	928	2095
488	20240613	114500	2035069002	937	937	937	937	540
489	20240613	114400	2034563022	938	938	938	938	80
490	20240613	114300	2034487982	939	939	939	939	1
491	20240613	114200	2034487043	926	934	934	926	13
492	20240613	114100	2034474997	925	935	935	925	1323
493	20240613	114000	2033242137	943	943	943	943	112
494	20240613	113900	2033136521	943	943	943	943	2
495	20240613	113800	2033134635	942	943	943	942	419
496	20240613	113700	2032739775	943	943	943	941	1190
497	20240613	113600	2031618035	941	966	966	932	222
498	20240613	113500	2031410073	926	925	971	921	24817
499	20240613	113400	2007651507	921	921	921	921	89
500	20240613	113300	2007569538	921	921	921	921	10
501	20240613	113200	2007560328	929	927	929	927	17
502	20240613	113100	2007544555	928	928	928	928	1
503	20240613	113000	2007543627	920	921	921	920	1000
504	20240613	112900	2006623593	930	930	930	930	0
505	20240613	112800	2006623593	930	930	930	930	1
506	20240613	112700	2006622663	918	923	923	918	6352
507	20240613	112600	2000781943	922	923	923	922	2714
508	20240613	112500	1998278780	926	924	926	923	18
509	20240613	112400	1998262141	924	925	925	924	862
510	20240613	112300	1997465633	926	926	926	926	69
511	20240613	112200	1997401739	929	924	929	924	2
512	20240613	112100	1997399886	929	929	929	929	1
513	20240613	112000	1997398957	924	925	930	924	32
514	20240613	111900	1997369353	925	925	925	925	9
515	20240613	111800	1997361028	930	925	930	924	301
516	20240613	111700	1997082698	925	927	927	925	205
517	20240613	111600	1996892852	930	929	930	929	13
518	20240613	111500	1996880764	929	929	929	929	196
519	20240613	111400	1996698680	930	930	930	930	0
520	20240613	111300	1996698680	930	930	930	930	302
521	20240613	111200	1996417820	930	922	930	922	7223
522	20240613	111100	1989739192	922	923	923	922	485
523	20240613	111000	1989291979	923	921	923	921	807
524	20240613	110900	1988547825	921	920	921	920	280
525	20240613	110800	1988290115	918	919	919	918	5405
526	20240613	110700	1983328256	919	919	919	919	0
527	20240613	110600	1983328256	919	919	919	919	0
528	20240613	110500	1983328256	919	918	919	918	1025
529	20240613	110400	1982386299	918	918	918	911	10608
530	20240613	110300	1972651372	919	919	919	919	0
531	20240613	110200	1972651372	919	919	919	918	29
532	20240613	110100	1972624741	919	918	919	917	469
533	20240613	110000	1972194340	918	918	918	918	9658
534	20240613	105900	1963328296	921	918	921	918	4516
535	20240613	105800	1959178085	918	909	918	909	8375
536	20240613	105700	1951491661	909	910	910	909	2250
537	20240613	105600	1949446211	918	908	918	905	32845
538	20240613	105500	1919380877	906	908	908	906	6591
539	20240613	105400	1913402023	908	907	908	907	1061
540	20240613	105300	1912439446	907	910	910	907	6186
541	20240613	105200	1906821098	914	916	916	914	11
542	20240613	105100	1906811024	910	909	910	909	1891
543	20240613	105000	1905092104	918	909	918	909	2696
544	20240613	104900	1902641431	909	910	919	909	1252
545	20240613	104800	1901502787	910	907	910	905	5974
546	20240613	104700	1896090522	906	913	913	906	17551
547	20240613	104600	1880129151	913	914	914	913	2343
548	20240613	104500	1877988640	914	915	915	914	1116
549	20240613	104400	1876968584	915	917	917	915	1291
550	20240613	104300	1875786305	917	917	917	917	0
551	20240613	104200	1875786305	917	916	917	916	2255
552	20240613	104100	1873718628	917	913	917	913	701
553	20240613	104000	1873078095	913	913	913	913	1000
554	20240613	103900	1872165095	913	916	916	912	7703
555	20240613	103800	1865124978	917	922	922	917	1015
556	20240613	103700	1864194128	918	920	920	918	2056
557	20240613	103600	1862306676	918	923	923	918	2075
558	20240613	103500	1860398503	920	923	923	920	1039
559	20240613	103400	1859442620	919	919	923	919	605
560	20240613	103300	1858886621	919	919	919	918	148
561	20240613	103200	1858750619	919	919	919	919	520
562	20240613	103100	1858272739	919	914	919	914	2483
563	20240613	103000	1856000512	913	914	914	913	1656
564	20240613	102900	1854487824	919	919	919	919	0
565	20240613	102800	1854487824	919	916	919	911	6416
566	20240613	102700	1848626966	916	916	919	914	2594
567	20240613	102600	1846251829	914	914	914	914	1
568	20240613	102500	1846250915	920	917	920	913	3162
569	20240613	102400	1843359797	917	916	920	914	2489
570	20240613	102300	1841080663	915	916	918	914	1402
571	20240613	102200	1839796478	917	918	918	912	9324
572	20240613	102100	1831237069	918	910	921	910	4145
573	20240613	102000	1827463696	910	920	926	905	11943
574	20240613	101900	1816578354	927	926	927	921	2017
575	20240613	101800	1814715897	927	919	929	910	37718
576	20240613	101700	1780234220	920	924	924	920	5909
577	20240613	101600	1774788559	924	924	924	922	13652
578	20240613	101500	1762188008	924	924	924	923	1171
579	20240613	101400	1761106023	924	940	940	922	39443
580	20240613	101300	1724642402	944	932	944	924	25094
581	20240613	101200	1701314054	932	942	942	932	13363
582	20240613	101100	1688833954	938	934	938	931	15702
583	20240613	101000	1674189928	935	953	953	934	31118
584	20240613	100900	1644919356	954	949	957	946	8961
585	20240613	100800	1636415101	958	950	958	948	14205
586	20240613	100700	1622905636	950	945	953	943	17117
587	20240613	100600	1606697564	945	957	957	942	53364
588	20240613	100500	1556200581	954	955	963	953	30766
589	20240613	100400	1526813883	956	956	956	956	0
590	20240613	100300	1526813883	956	956	956	956	0
591	20240613	100200	1526813883	956	965	965	956	32087
592	20240613	100100	1496093823	965	976	977	962	58521
593	20240613	100000	1439454952	977	980	982	977	23965
594	20240613	095900	1415998861	977	988	988	972	59303
595	20240613	095800	1357898189	980	1038	1048	980	181012
596	20240613	095700	1176360811	1027	1100	1108	1027	190402
597	20240613	095600	970439729	1108	1081	1130	1077	193630
598	20240613	095500	757278027	1078	1098	1145	1077	268271
599	20240613	095400	459031097	1094	1062	1144	1062	373535
600	20240613	095300	46722806	1041	1041	1041	1041	0
601	20240613	095200	46722806	1041	993	1041	993	25888
602	20240613	095100	20329588	995	995	995	995	0
603	20240613	095000	20329588	995	983	995	983	625
604	20240613	094900	19712229	982	982	982	982	0
605	20240613	094800	19712229	982	982	982	982	0
606	20240613	094700	19712229	982	982	982	982	0
607	20240613	094600	19712229	982	982	982	982	26
608	20240613	094500	19686697	982	982	982	982	0
609	20240613	094400	19686697	982	982	982	982	0
610	20240613	094300	19686697	982	982	982	982	0
611	20240613	094200	19686697	982	974	982	974	588
612	20240613	094100	19112743	974	974	974	974	0
613	20240613	094000	19112743	974	974	974	974	0
614	20240613	093900	19112743	974	974	974	974	0
615	20240613	093800	19112743	974	974	974	974	0
616	20240613	093700	19112743	974	974	974	974	0
617	20240613	093600	19112743	974	970	974	970	2
618	20240613	093500	19110799	966	966	966	966	0
619	20240613	093400	19110799	966	966	966	966	0
620	20240613	093300	19110799	966	966	966	966	0
621	20240613	093200	19110799	966	966	966	966	0
622	20240613	093100	19110799	966	966	966	966	0
623	20240613	093000	19110799	966	966	966	966	0
624	20240613	092900	19110799	966	969	969	966	315
625	20240613	092800	18806503	975	975	975	975	0
626	20240613	092700	18806503	975	975	975	975	0
627	20240613	092600	18806503	975	974	975	974	5
628	20240613	092500	18801630	975	975	975	975	4
629	20240613	092400	18797730	976	976	976	976	0
630	20240613	092300	18797730	976	976	976	976	0
631	20240613	092200	18797730	976	976	976	976	0
632	20240613	092100	18797730	976	976	976	976	2
633	20240613	092000	18795778	965	973	973	965	792
634	20240613	091900	18030669	978	978	978	978	0
635	20240613	091800	18030669	978	978	978	978	0
636	20240613	091700	18030669	978	978	978	978	2
637	20240613	091600	18028713	979	979	979	979	0
638	20240613	091500	18028713	979	979	979	979	2
639	20240613	091400	18026755	980	980	980	980	0
640	20240613	091300	18026755	980	980	980	980	39
641	20240613	091200	17988535	979	979	979	979	70
642	20240613	091100	17920005	982	982	982	982	500
643	20240613	091000	17429005	983	975	983	974	101
644	20240613	090900	17330579	977	977	977	977	1105
645	20240613	090800	16250994	977	991	991	977	640
646	20240613	090700	15625560	977	977	977	977	15
647	20240613	090600	15610905	975	967	997	967	93
648	20240613	090500	15520294	966	955	966	955	1079
649	20240613	090400	14480818	965	965	965	965	0
650	20240613	090300	14480818	965	965	965	965	0
651	20240613	090200	14480818	965	964	965	964	105
652	20240613	090100	14379596	963	961	963	948	11120
653	20240613	090000	3825180	948	948	948	948	4035