KissMeData/069460/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	194500	1003629797	975	975	975	975	7913
3	20240618	194400	1003629797	975	975	975	975	0
4	20240618	194300	1003629797	975	975	975	975	0
5	20240618	194200	1003629797	975	975	975	975	0
6	20240618	194100	1003629797	975	975	975	975	0
7	20240618	194000	1003629797	975	975	975	975	0
8	20240618	193900	1003629797	975	975	975	975	0
9	20240618	193800	1003629797	975	975	975	975	0
10	20240618	193700	1003629797	975	975	975	975	0
11	20240618	193600	1003629797	975	975	975	975	0
12	20240618	193500	1003629797	975	975	975	975	0
13	20240618	193400	1003629797	975	975	975	975	0
14	20240618	193300	1003629797	975	975	975	975	0
15	20240618	193200	1003629797	975	975	975	975	0
16	20240618	193100	1003629797	975	975	975	975	0
17	20240618	193000	1003629797	975	975	975	975	0
18	20240618	192900	1003629797	975	975	975	975	0
19	20240618	192800	1003629797	975	975	975	975	0
20	20240618	192700	1003629797	975	975	975	975	0
21	20240618	192600	1003629797	975	975	975	975	0
22	20240618	192500	1003629797	975	975	975	975	0
23	20240618	192400	1003629797	975	975	975	975	0
24	20240618	192300	1003629797	975	975	975	975	0
25	20240618	192200	1003629797	975	975	975	975	0
26	20240618	192100	1003629797	975	975	975	975	0
27	20240618	192000	1003629797	975	975	975	975	0
28	20240618	191900	1003629797	975	975	975	975	0
29	20240618	191800	1003629797	975	975	975	975	0
30	20240618	191700	1003629797	975	975	975	975	0
31	20240618	191600	1003629797	975	975	975	975	0
32	20240618	191500	1003629797	975	975	975	975	7913
33	20240618	191400	1003629797	975	975	975	975	0
34	20240618	191300	1003629797	975	975	975	975	0
35	20240618	191200	1003629797	975	975	975	975	0
36	20240618	191100	1003629797	975	975	975	975	0
37	20240618	191000	1003629797	975	975	975	975	0
38	20240618	190900	1003629797	975	975	975	975	0
39	20240618	190800	1003629797	975	975	975	975	0
40	20240618	190700	1003629797	975	975	975	975	0
41	20240618	190600	1003629797	975	975	975	975	0
42	20240618	190500	1003629797	975	975	975	975	0
43	20240618	190400	1003629797	975	975	975	975	0
44	20240618	190300	1003629797	975	975	975	975	0
45	20240618	190200	1003629797	975	975	975	975	0
46	20240618	190100	1003629797	975	975	975	975	0
47	20240618	190000	1003629797	975	975	975	975	0
48	20240618	185900	1003629797	975	975	975	975	0
49	20240618	185800	1003629797	975	975	975	975	0
50	20240618	185700	1003629797	975	975	975	975	0
51	20240618	185600	1003629797	975	975	975	975	0
52	20240618	185500	1003629797	975	975	975	975	0
53	20240618	185400	1003629797	975	975	975	975	0
54	20240618	185300	1003629797	975	975	975	975	0
55	20240618	185200	1003629797	975	975	975	975	0
56	20240618	185100	1003629797	975	975	975	975	0
57	20240618	185000	1003629797	975	975	975	975	0
58	20240618	184900	1003629797	975	975	975	975	0
59	20240618	184800	1003629797	975	975	975	975	0
60	20240618	184700	1003629797	975	975	975	975	0
61	20240618	184600	1003629797	975	975	975	975	0
62	20240618	184500	1003629797	975	975	975	975	7913
63	20240618	184400	1003629797	975	975	975	975	0
64	20240618	184300	1003629797	975	975	975	975	0
65	20240618	184200	1003629797	975	975	975	975	0
66	20240618	184100	1003629797	975	975	975	975	0
67	20240618	184000	1003629797	975	975	975	975	0
68	20240618	183900	1003629797	975	975	975	975	0
69	20240618	183800	1003629797	975	975	975	975	0
70	20240618	183700	1003629797	975	975	975	975	0
71	20240618	183600	1003629797	975	975	975	975	0
72	20240618	183500	1003629797	975	975	975	975	0
73	20240618	183400	1003629797	975	975	975	975	0
74	20240618	183300	1003629797	975	975	975	975	0
75	20240618	183200	1003629797	975	975	975	975	0
76	20240618	183100	1003629797	975	975	975	975	0
77	20240618	183000	1003629797	975	975	975	975	0
78	20240618	182900	1003629797	975	975	975	975	0
79	20240618	182800	1003629797	975	975	975	975	0
80	20240618	182700	1003629797	975	975	975	975	0
81	20240618	182600	1003629797	975	975	975	975	0
82	20240618	182500	1003629797	975	975	975	975	0
83	20240618	182400	1003629797	975	975	975	975	0
84	20240618	182300	1003629797	975	975	975	975	0
85	20240618	182200	1003629797	975	975	975	975	0
86	20240618	182100	1003629797	975	975	975	975	0
87	20240618	182000	1003629797	975	975	975	975	0
88	20240618	181900	1003629797	975	975	975	975	0
89	20240618	181800	1003629797	975	975	975	975	0
90	20240618	181700	1003629797	975	975	975	975	0
91	20240618	181600	1003629797	975	975	975	975	0
92	20240618	181500	1003629797	975	975	975	975	7913
93	20240618	181400	1003629797	975	975	975	975	0
94	20240618	181300	1003629797	975	975	975	975	0
95	20240618	181200	1003629797	975	975	975	975	0
96	20240618	181100	1003629797	975	975	975	975	0
97	20240618	181000	1003629797	975	975	975	975	0
98	20240618	180900	1003629797	975	975	975	975	0
99	20240618	180800	1003629797	975	975	975	975	0
100	20240618	180700	1003629797	975	975	975	975	0
101	20240618	180600	1003629797	975	975	975	975	0
102	20240618	180500	1003629797	975	975	975	975	0
103	20240618	180400	1003629797	975	975	975	975	0
104	20240618	180300	1003629797	975	975	975	975	0
105	20240618	180200	1003629797	975	975	975	975	0
106	20240618	180100	1003629797	975	975	975	975	0
107	20240618	180000	1003629797	975	975	975	975	0
108	20240618	175900	1003629797	975	975	975	975	0
109	20240618	175800	1003629797	975	975	975	975	0
110	20240618	175700	1003629797	975	975	975	975	0
111	20240618	175600	1003629797	975	975	975	975	0
112	20240618	175500	1003629797	975	975	975	975	0
113	20240618	175400	1003629797	975	975	975	975	0
114	20240618	175300	1003629797	975	975	975	975	0
115	20240618	175200	1003629797	975	975	975	975	0
116	20240618	175100	1003629797	975	975	975	975	0
117	20240618	175000	1003629797	975	975	975	975	0
118	20240618	174900	1003629797	975	975	975	975	0
119	20240618	174800	1003629797	975	975	975	975	0
120	20240618	174700	1003629797	975	975	975	975	0
121	20240618	174600	1003629797	975	975	975	975	0
122	20240618	174500	1003629797	975	975	975	975	7913
123	20240618	174400	1003629797	975	975	975	975	0
124	20240618	174300	1003629797	975	975	975	975	0
125	20240618	174200	1003629797	975	975	975	975	0
126	20240618	174100	1003629797	975	975	975	975	0
127	20240618	174000	1003629797	975	975	975	975	0
128	20240618	173900	1003629797	975	975	975	975	0
129	20240618	173800	1003629797	975	975	975	975	0
130	20240618	173700	1003629797	975	975	975	975	0
131	20240618	173600	1003629797	975	975	975	975	0
132	20240618	173500	1003629797	975	975	975	975	0
133	20240618	173400	1003629797	975	975	975	975	0
134	20240618	173300	1003629797	975	975	975	975	0
135	20240618	173200	1003629797	975	975	975	975	0
136	20240618	173100	1003629797	975	975	975	975	0
137	20240618	173000	1003629797	975	975	975	975	0
138	20240618	172900	1003629797	975	975	975	975	0
139	20240618	172800	1003629797	975	975	975	975	0
140	20240618	172700	1003629797	975	975	975	975	0
141	20240618	172600	1003629797	975	975	975	975	0
142	20240618	172500	1003629797	975	975	975	975	0
143	20240618	172400	1003629797	975	975	975	975	0
144	20240618	172300	1003629797	975	975	975	975	0
145	20240618	172200	1003629797	975	975	975	975	0
146	20240618	172100	1003629797	975	975	975	975	0
147	20240618	172000	1003629797	975	975	975	975	0
148	20240618	171900	1003629797	975	975	975	975	0
149	20240618	171800	1003629797	975	975	975	975	0
150	20240618	171700	1003629797	975	975	975	975	0
151	20240618	171600	1003629797	975	975	975	975	0
152	20240618	171500	1003629797	975	975	975	975	7913
153	20240618	171400	1003629797	975	975	975	975	0
154	20240618	171300	1003629797	975	975	975	975	0
155	20240618	171200	1003629797	975	975	975	975	0
156	20240618	171100	1003629797	975	975	975	975	0
157	20240618	171000	1003629797	975	975	975	975	0
158	20240618	170900	1003629797	975	975	975	975	0
159	20240618	170800	1003629797	975	975	975	975	0
160	20240618	170700	1003629797	975	975	975	975	0
161	20240618	170600	1003629797	975	975	975	975	0
162	20240618	170500	1003629797	975	975	975	975	0
163	20240618	170400	1003629797	975	975	975	975	0
164	20240618	170300	1003629797	975	975	975	975	0
165	20240618	170200	1003629797	975	975	975	975	0
166	20240618	170100	1003629797	975	975	975	975	0
167	20240618	170000	1003629797	975	975	975	975	0
168	20240618	165900	1003629797	975	975	975	975	0
169	20240618	165800	1003629797	975	975	975	975	0
170	20240618	165700	1003629797	975	975	975	975	0
171	20240618	165600	1003629797	975	975	975	975	0
172	20240618	165500	1003629797	975	975	975	975	0
173	20240618	165400	1003629797	975	975	975	975	0
174	20240618	165300	1003629797	975	975	975	975	0
175	20240618	165200	1003629797	975	975	975	975	0
176	20240618	165100	1003629797	975	975	975	975	0
177	20240618	165000	1003629797	975	975	975	975	0
178	20240618	164900	1003629797	975	975	975	975	0
179	20240618	164800	1003629797	975	975	975	975	0
180	20240618	164700	1003629797	975	975	975	975	0
181	20240618	164600	1003629797	975	975	975	975	0
182	20240618	164500	1003629797	975	975	975	975	7913
183	20240618	164400	1003629797	975	975	975	975	0
184	20240618	164300	1003629797	975	975	975	975	0
185	20240618	164200	1003629797	975	975	975	975	0
186	20240618	164100	1003629797	975	975	975	975	0
187	20240618	164000	1003629797	975	975	975	975	0
188	20240618	163900	1003629797	975	975	975	975	0
189	20240618	163800	1003629797	975	975	975	975	0
190	20240618	163700	1003629797	975	975	975	975	0
191	20240618	163600	1003629797	975	975	975	975	0
192	20240618	163500	1003629797	975	975	975	975	0
193	20240618	163400	1003629797	975	975	975	975	0
194	20240618	163300	1003629797	975	975	975	975	0
195	20240618	163200	1003629797	975	975	975	975	0
196	20240618	163100	1003629797	975	975	975	975	0
197	20240618	163000	1003629797	975	975	975	975	0
198	20240618	162900	1003629797	975	975	975	975	0
199	20240618	162800	1003629797	975	975	975	975	0
200	20240618	162700	1003629797	975	975	975	975	0
201	20240618	162600	1003629797	975	975	975	975	0
202	20240618	162500	1003629797	975	975	975	975	0
203	20240618	162400	1003629797	975	975	975	975	0
204	20240618	162300	1003629797	975	975	975	975	0
205	20240618	162200	1003629797	975	975	975	975	0
206	20240618	162100	1003629797	975	975	975	975	0
207	20240618	162000	1003629797	975	975	975	975	0
208	20240618	161900	1003629797	975	975	975	975	0
209	20240618	161800	1003629797	975	975	975	975	0
210	20240618	161700	1003629797	975	975	975	975	0
211	20240618	161600	1003629797	975	975	975	975	0
212	20240618	161500	1003629797	975	975	975	975	7913
213	20240618	161400	1003629797	975	975	975	975	0
214	20240618	161300	1003629797	975	975	975	975	0
215	20240618	161200	1003629797	975	975	975	975	0
216	20240618	161100	1003629797	975	975	975	975	0
217	20240618	161000	1003629797	975	975	975	975	0
218	20240618	160900	1003629797	975	975	975	975	0
219	20240618	160800	1003629797	975	975	975	975	0
220	20240618	160700	1003629797	975	975	975	975	0
221	20240618	160600	1003629797	975	975	975	975	0
222	20240618	160500	1003629797	975	975	975	975	0
223	20240618	160400	1003629797	975	975	975	975	0
224	20240618	160300	1003629797	975	975	975	975	0
225	20240618	160200	1003629797	975	975	975	975	0
226	20240618	160100	1003629797	975	975	975	975	0
227	20240618	160000	1003629797	975	975	975	975	0
228	20240618	155900	1003629797	975	975	975	975	0
229	20240618	155800	1003629797	975	975	975	975	0
230	20240618	155700	1003629797	975	975	975	975	0
231	20240618	155600	1003629797	975	975	975	975	0
232	20240618	155500	1003629797	975	975	975	975	0
233	20240618	155400	1003629797	975	975	975	975	0
234	20240618	155300	1003629797	975	975	975	975	0
235	20240618	155200	1003629797	975	975	975	975	0
236	20240618	155100	1003629797	975	975	975	975	0
237	20240618	155000	1003629797	975	975	975	975	0
238	20240618	154900	1003629797	975	975	975	975	0
239	20240618	154800	1003629797	975	975	975	975	0
240	20240618	154700	1003629797	975	975	975	975	0
241	20240618	154600	1003629797	975	975	975	975	0
242	20240618	154500	1003629797	975	975	975	975	7913
243	20240618	154400	1003629797	975	975	975	975	0
244	20240618	154300	1003629797	975	975	975	975	0
245	20240618	154200	1003629797	975	975	975	975	0
246	20240618	154100	1003629797	975	975	975	975	0
247	20240618	154000	1003629797	975	975	975	975	0
248	20240618	153900	1003629797	975	975	975	975	0
249	20240618	153800	1003629797	975	975	975	975	0
250	20240618	153700	1003629797	975	975	975	975	0
251	20240618	153600	1003629797	975	975	975	975	0
252	20240618	153500	1003629797	975	975	975	975	0
253	20240618	153400	1003629797	975	975	975	975	0
254	20240618	153300	1003629797	975	975	975	975	0
255	20240618	153200	1003629797	975	975	975	975	0
256	20240618	153100	1003629797	975	975	975	975	0
257	20240618	153000	1003629797	975	975	975	975	7913
258	20240618	152900	995914622	976	976	976	976	0
259	20240618	152800	995914622	976	976	976	976	0
260	20240618	152700	995914622	976	976	976	976	0
261	20240618	152600	995914622	976	976	976	976	0
262	20240618	152500	995914622	976	976	976	976	0
263	20240618	152400	995914622	976	976	976	976	0
264	20240618	152300	995914622	976	976	976	976	0
265	20240618	152200	995914622	976	976	976	976	0
266	20240618	152100	995914622	976	976	976	976	0
267	20240618	152000	995914622	976	976	976	976	0
268	20240618	151900	995914622	976	974	976	973	1801
269	20240618	151800	994161053	975	974	976	973	1364
270	20240618	151700	992832491	975	975	976	974	558
271	20240618	151600	992288535	976	973	976	973	3770
272	20240618	151500	988615482	973	973	973	973	2121
273	20240618	151400	986551749	973	973	973	973	152
274	20240618	151300	986403853	973	972	973	972	150
275	20240618	151200	986257953	971	972	973	971	3459
276	20240618	151100	982895825	972	972	973	972	1195
277	20240618	151000	981733200	972	972	972	972	0
278	20240618	150900	981733200	972	972	972	972	28
279	20240618	150800	981705984	972	972	972	972	33
280	20240618	150700	981673908	973	973	973	973	10
281	20240618	150600	981664178	973	973	973	973	35
282	20240618	150500	981630123	973	975	975	972	6213
283	20240618	150400	975585376	975	975	975	975	425
284	20240618	150300	975171001	973	972	973	972	458
285	20240618	150200	974725824	972	972	972	972	9
286	20240618	150100	974717076	972	972	972	972	1025
287	20240618	150000	973720776	972	974	975	972	2515
288	20240618	145900	971273134	974	973	974	973	13
289	20240618	145800	971260484	973	972	973	971	210
290	20240618	145700	971056370	972	972	972	972	900
291	20240618	145600	970181570	972	972	972	972	2243
292	20240618	145500	968001374	971	971	971	971	1191
293	20240618	145400	966844913	971	971	971	971	0
294	20240618	145300	966844913	971	971	971	971	300
295	20240618	145200	966553613	971	971	971	971	0
296	20240618	145100	966553613	971	971	971	971	9
297	20240618	145000	966544874	971	971	971	971	516
298	20240618	144900	966043838	971	971	971	971	517
299	20240618	144800	965541831	971	971	971	971	1000
300	20240618	144700	964570831	972	972	972	972	2
301	20240618	144600	964568887	971	972	972	971	1669
302	20240618	144500	962948206	970	970	970	970	0
303	20240618	144400	962948206	970	972	972	970	1096
304	20240618	144300	961885084	972	972	972	972	783
305	20240618	144200	961124008	972	972	972	972	0
306	20240618	144100	961124008	972	971	972	970	2305
307	20240618	144000	958883636	971	971	971	971	0
308	20240618	143900	958883636	971	971	971	971	0
309	20240618	143800	958883636	971	971	971	971	2
310	20240618	143700	958881694	970	970	970	970	1545
311	20240618	143600	957383044	970	970	970	970	0
312	20240618	143500	957383044	970	971	971	970	951
313	20240618	143400	956460474	971	971	971	971	10
314	20240618	143300	956450764	970	970	970	970	1
315	20240618	143200	956449794	970	970	970	970	0
316	20240618	143100	956449794	970	971	971	970	1164
317	20240618	143000	955319679	971	971	971	971	0
318	20240618	142900	955319679	971	971	971	971	0
319	20240618	142800	955319679	971	971	971	971	0
320	20240618	142700	955319679	971	972	972	971	21
321	20240618	142600	955299287	972	972	972	972	2
322	20240618	142500	955297343	971	971	971	971	0
323	20240618	142400	955297343	971	971	971	971	0
324	20240618	142300	955297343	971	971	971	971	100
325	20240618	142200	955200243	971	971	971	971	2979
326	20240618	142100	952307634	970	971	971	970	1298
327	20240618	142000	951048263	971	971	971	971	3
328	20240618	141900	951045350	971	971	971	971	0
329	20240618	141800	951045350	971	971	971	971	21
330	20240618	141700	951024959	971	971	971	971	0
331	20240618	141600	951024959	971	971	971	971	1388
332	20240618	141500	949677211	971	971	971	971	14
333	20240618	141400	949663617	971	971	971	971	0
334	20240618	141300	949663617	971	971	971	971	15
335	20240618	141200	949649052	972	972	972	972	3
336	20240618	141100	949646136	971	971	971	971	276
337	20240618	141000	949378140	972	972	972	972	1000
338	20240618	140900	948406140	970	970	970	970	0
339	20240618	140800	948406140	970	970	970	970	0
340	20240618	140700	948406140	970	971	971	970	577
341	20240618	140600	947846440	971	971	971	971	621
342	20240618	140500	947243449	971	971	971	971	480
343	20240618	140400	946777369	971	971	971	971	0
344	20240618	140300	946777369	971	971	971	971	0
345	20240618	140200	946777369	971	970	971	970	5384
346	20240618	140100	941554089	970	971	972	970	6440
347	20240618	140000	935307198	971	971	971	971	1
348	20240618	135900	935306227	970	970	970	970	4000
349	20240618	135800	931426227	970	972	972	970	10984
350	20240618	135700	920757899	973	973	973	973	0
351	20240618	135600	920757899	973	972	973	972	1010
352	20240618	135500	919776169	972	972	972	972	5
353	20240618	135400	919771309	973	973	973	973	0
354	20240618	135300	919771309	973	973	973	973	3868
355	20240618	135200	916007745	973	973	973	973	0
356	20240618	135100	916007745	973	973	973	973	24
357	20240618	135000	915984393	975	975	975	975	493
358	20240618	134900	915503718	975	974	975	974	123
359	20240618	134800	915383915	973	974	974	973	561
360	20240618	134700	914837588	974	974	974	974	1404
361	20240618	134600	913470092	974	974	974	974	10
362	20240618	134500	913460352	975	974	975	974	428
363	20240618	134400	913043172	974	974	974	974	0
364	20240618	134300	913043172	974	974	974	974	0
365	20240618	134200	913043172	974	974	974	974	385
366	20240618	134100	912668182	974	976	976	974	29
367	20240618	134000	912639885	976	975	976	975	800
368	20240618	133900	911859095	976	976	976	976	1
369	20240618	133800	911858119	974	974	974	974	1
370	20240618	133700	911857145	974	974	974	974	0
371	20240618	133600	911857145	974	974	974	974	385
372	20240618	133500	911482155	974	974	974	974	1
373	20240618	133400	911481181	971	973	974	971	1026
374	20240618	133300	910482107	971	971	971	971	0
375	20240618	133200	910482107	971	971	971	971	1831
376	20240618	133100	908704206	972	972	972	971	2010
377	20240618	133000	906751108	973	972	973	972	138
378	20240618	132900	906616854	973	973	973	973	0
379	20240618	132800	906616854	973	973	973	973	57
380	20240618	132700	906561393	973	973	973	973	53
381	20240618	132600	906509824	972	972	972	972	626
382	20240618	132500	905901352	972	972	972	972	0
383	20240618	132400	905901352	972	972	972	972	0
384	20240618	132300	905901352	972	972	972	972	0
385	20240618	132200	905901352	972	972	972	972	872
386	20240618	132100	905053768	971	971	971	971	0
387	20240618	132000	905053768	971	971	971	971	1378
388	20240618	131900	903715730	971	971	971	971	163
389	20240618	131800	903557457	970	970	970	970	300
390	20240618	131700	903266457	970	970	970	970	3047
391	20240618	131600	900310867	970	970	970	970	10
392	20240618	131500	900301167	971	971	971	971	0
393	20240618	131400	900301167	971	971	971	971	2
394	20240618	131300	900299225	970	971	971	970	3497
395	20240618	131200	896906574	970	970	970	970	20
396	20240618	131100	896887174	971	971	971	971	3
397	20240618	131000	896884261	971	971	972	971	2010
398	20240618	130900	894932547	971	971	973	971	4803
399	20240618	130800	890264831	973	971	973	971	766
400	20240618	130700	889521029	971	971	971	971	242
401	20240618	130600	889286047	971	971	971	971	0
402	20240618	130500	889286047	971	970	971	969	1215
403	20240618	130400	888108319	969	970	970	969	1303
404	20240618	130300	886845519	969	969	969	969	0
405	20240618	130200	886845519	969	970	973	969	19505
406	20240618	130100	867898104	971	971	971	971	600
407	20240618	130000	867315504	971	970	971	970	1960
408	20240618	125900	865414294	971	971	971	971	1010
409	20240618	125800	864433584	971	973	973	971	9633
410	20240618	125700	855075980	973	973	973	973	2398
411	20240618	125600	852742726	973	973	973	973	9
412	20240618	125500	852733969	973	973	973	973	0
413	20240618	125400	852733969	973	973	973	973	0
414	20240618	125300	852733969	973	974	974	973	1060
415	20240618	125200	851702489	973	974	975	973	6255
416	20240618	125100	845612018	974	974	974	974	81
417	20240618	125000	845533124	974	974	975	974	1627
418	20240618	124900	843947204	974	974	974	974	19
419	20240618	124800	843928698	975	975	975	975	1
420	20240618	124700	843927723	973	973	973	973	1
421	20240618	124600	843926750	975	973	975	973	2511
422	20240618	124500	841483531	973	973	973	973	103
423	20240618	124400	841383312	973	974	974	971	11483
424	20240618	124300	830222466	973	973	973	973	636
425	20240618	124200	829603638	975	975	975	974	168
426	20240618	124100	829439967	975	975	975	975	1398
427	20240618	124000	828076917	976	975	976	975	1872
428	20240618	123900	826251655	975	972	975	972	1003
429	20240618	123800	825274734	973	974	974	973	11
430	20240618	123700	825264030	973	972	977	970	23617
431	20240618	123600	802323143	973	976	976	972	41764
432	20240618	123500	761664041	976	978	978	976	8069
433	20240618	123400	753788454	977	980	980	977	3695
434	20240618	123300	750176670	980	981	981	980	5527
435	20240618	123200	744758065	981	981	981	981	100
436	20240618	123100	744659965	981	981	981	981	10
437	20240618	123000	744650155	980	980	980	980	20
438	20240618	122900	744630555	980	980	980	980	3081
439	20240618	122800	741611175	981	981	981	981	3
440	20240618	122700	741608232	982	981	982	981	20
441	20240618	122600	741588602	982	982	982	982	50
442	20240618	122500	741539502	983	979	983	979	8703
443	20240618	122400	733019247	979	979	979	979	400
444	20240618	122300	732627647	979	979	979	979	0
445	20240618	122200	732627647	979	979	979	979	332
446	20240618	122100	732302619	979	979	979	979	483
447	20240618	122000	731829762	979	979	979	979	3
448	20240618	121900	731826825	980	981	981	980	30
449	20240618	121800	731797424	981	981	981	981	1
450	20240618	121700	731796443	980	984	984	978	511
451	20240618	121600	731293671	984	984	984	984	2
452	20240618	121500	731291703	980	980	980	980	1500
453	20240618	121400	729821703	980	978	980	978	33
454	20240618	121300	729789427	978	980	980	978	7130
455	20240618	121200	722802227	981	981	981	981	533
456	20240618	121100	722279354	980	985	985	980	7
457	20240618	121000	722272484	986	981	986	981	180
458	20240618	120900	722095899	982	981	982	981	171
459	20240618	120800	721928098	980	980	980	980	1055
460	20240618	120700	720894198	981	981	981	981	0
461	20240618	120600	720894198	981	981	981	980	122
462	20240618	120500	720774517	981	981	981	981	1
463	20240618	120400	720773536	980	980	980	980	20
464	20240618	120300	720753936	978	977	978	977	1901
465	20240618	120200	718896656	976	976	976	976	1024
466	20240618	120100	717897232	977	977	977	977	6
467	20240618	120000	717891370	977	977	977	977	503
468	20240618	115900	717399939	977	977	977	977	90
469	20240618	115800	717312009	978	979	979	978	84
470	20240618	115700	717229840	979	979	979	979	39
471	20240618	115600	717191659	979	978	979	978	18
472	20240618	115500	717174040	978	978	978	978	5
473	20240618	115400	717169150	977	978	979	977	1246
474	20240618	115300	715950953	979	979	979	979	0
475	20240618	115200	715950953	979	979	979	979	100
476	20240618	115100	715853053	980	980	980	980	0
477	20240618	115000	715853053	980	980	980	980	0
478	20240618	114900	715853053	980	980	980	980	0
479	20240618	114800	715853053	980	975	980	975	4900
480	20240618	114700	711075548	974	978	981	974	54821
481	20240618	114600	657596565	978	977	978	977	791
482	20240618	114500	656822977	978	978	978	978	2256
483	20240618	114400	654616609	978	978	978	978	5
484	20240618	114300	654611719	978	978	978	978	122
485	20240618	114200	654492403	978	978	978	978	350
486	20240618	114100	654150103	978	978	978	978	2266
487	20240618	114000	651933955	979	979	979	979	917
488	20240618	113900	651036212	980	979	980	979	106
489	20240618	113800	650932418	979	979	979	979	106
490	20240618	113700	650828644	980	980	980	980	0
491	20240618	113600	650828644	980	980	980	980	0
492	20240618	113500	650828644	980	980	980	980	1020
493	20240618	113400	649829044	978	979	979	978	15526
494	20240618	113300	634642726	979	979	979	979	827
495	20240618	113200	633833093	979	980	980	979	1924
496	20240618	113100	631948997	980	980	980	980	1976
497	20240618	113000	630012517	980	981	981	980	920
498	20240618	112900	629110811	981	981	981	981	3050
499	20240618	112800	626118761	981	982	987	981	1078
500	20240618	112700	625060427	983	983	983	982	647
501	20240618	112600	624424914	983	983	983	983	563
502	20240618	112500	623871485	983	984	984	983	2773
503	20240618	112400	621145060	984	983	984	983	575
504	20240618	112300	620579266	983	983	984	983	619
505	20240618	112200	619970787	984	984	984	984	0
506	20240618	112100	619970787	984	983	984	983	4757
507	20240618	112000	615294655	984	984	984	984	17
508	20240618	111900	615277927	987	984	987	984	565
509	20240618	111800	614721964	984	987	987	984	874
510	20240618	111700	613861542	984	984	984	984	0
511	20240618	111600	613861542	984	987	987	984	1051
512	20240618	111500	612824216	987	986	987	986	10000
513	20240618	111400	602954255	984	984	984	984	6
514	20240618	111300	602948351	984	984	984	984	1
515	20240618	111200	602947367	985	986	986	985	1041
516	20240618	111100	601920952	986	986	987	986	4020
517	20240618	111000	597957192	985	985	985	985	1
518	20240618	110900	597956207	983	983	983	983	0
519	20240618	110800	597956207	983	983	983	983	22
520	20240618	110700	597934581	983	983	983	983	701
521	20240618	110600	597245498	983	983	983	983	1521
522	20240618	110500	595750355	983	983	983	983	0
523	20240618	110400	595750355	983	983	983	983	0
524	20240618	110300	595750355	983	983	983	983	0
525	20240618	110200	595750355	983	983	983	983	2
526	20240618	110100	595748389	982	982	982	982	2489
527	20240618	110000	593304191	982	982	982	982	0
528	20240618	105900	593304191	982	982	982	981	520
529	20240618	105800	592793787	980	980	981	980	9666
530	20240618	105700	583319668	981	981	981	980	5832
531	20240618	105600	577603112	980	980	981	980	1159
532	20240618	105500	576466904	980	980	980	980	2118
533	20240618	105400	574391264	980	980	980	980	0
534	20240618	105300	574391264	980	980	980	980	5
535	20240618	105200	574386364	980	980	980	980	848
536	20240618	105100	573555324	981	980	981	980	30
537	20240618	105000	573525923	980	981	981	980	408
538	20240618	104900	573126072	981	981	981	981	1539
539	20240618	104800	571616313	981	981	981	981	0
540	20240618	104700	571616313	981	980	981	978	7197
541	20240618	104600	564569680	980	979	980	979	261
542	20240618	104500	564314049	980	980	980	979	1137
543	20240618	104400	563200864	980	979	980	979	34
544	20240618	104300	563167547	979	980	980	979	59
545	20240618	104200	563109785	979	979	980	979	245
546	20240618	104100	562869929	980	980	980	980	800
547	20240618	104000	562085929	981	981	981	981	2
548	20240618	103900	562083967	979	979	979	979	16
549	20240618	103800	562068303	979	980	980	979	5552
550	20240618	103700	556632839	979	980	981	979	3001
551	20240618	103600	553688880	981	981	981	980	2306
552	20240618	103500	551428991	981	981	981	981	0
553	20240618	103400	551428991	981	980	981	980	1015
554	20240618	103300	550434289	980	980	980	980	4487
555	20240618	103200	546037029	980	980	980	980	5805
556	20240618	103100	540348129	980	981	981	980	2353
557	20240618	103000	538042188	980	980	980	979	6593
558	20240618	102900	531585605	981	982	982	981	641
559	20240618	102800	530956783	982	981	982	981	3
560	20240618	102700	530953839	981	981	982	980	18318
561	20240618	102600	513001821	981	982	982	981	5285
562	20240618	102500	507817211	982	982	982	982	1352
563	20240618	102400	506489547	981	982	982	981	3267
564	20240618	102300	503284153	981	984	984	981	8242
565	20240618	102200	495197647	984	986	986	982	51934
566	20240618	102100	444133771	986	986	986	985	3535
567	20240618	102000	440648331	986	987	987	986	1402
568	20240618	101900	439265957	987	987	987	987	30
569	20240618	101800	439236347	986	986	986	986	0
570	20240618	101700	439236347	986	986	986	986	1519
571	20240618	101600	437738613	985	991	991	985	59360
572	20240618	101500	379195621	990	990	991	990	1434
573	20240618	101400	377774654	990	988	990	987	19407
574	20240618	101300	358601845	987	989	989	986	12166
575	20240618	101200	346596115	989	989	989	989	703
576	20240618	101100	345900848	990	990	990	990	10
577	20240618	101000	345890948	989	991	991	989	2
578	20240618	100900	345888968	991	988	991	988	1900
579	20240618	100800	344011765	988	988	988	988	0
580	20240618	100700	344011765	988	989	989	988	2457
581	20240618	100600	341584002	990	989	990	988	1600
582	20240618	100500	340002714	988	988	988	988	5661
583	20240618	100400	334409646	988	989	989	988	1115
584	20240618	100300	333306948	989	989	989	989	19
585	20240618	100200	333288157	990	991	991	990	88
586	20240618	100100	333201013	991	989	991	989	1019
587	20240618	100000	332191534	988	988	989	988	85
588	20240618	095900	332107553	988	988	988	988	337
589	20240618	095800	331774597	988	990	990	988	1901
590	20240618	095700	329894409	988	991	991	988	2968
591	20240618	095600	326960104	993	993	993	993	0
592	20240618	095500	326960104	993	993	993	993	4
593	20240618	095400	326956132	993	993	993	993	100
594	20240618	095300	326856832	993	989	993	989	105
595	20240618	095200	326752967	989	989	989	988	3911
596	20240618	095100	322888531	989	994	994	989	1211
597	20240618	095000	321690390	991	994	994	991	520
598	20240618	094900	321174981	995	995	995	995	0
599	20240618	094800	321174981	995	998	998	995	640
600	20240618	094700	320538091	999	998	999	998	309
601	20240618	094600	320229707	998	987	1000	987	17112
602	20240618	094500	303197213	987	987	987	987	2900
603	20240618	094400	300334913	987	989	989	987	5961
604	20240618	094300	294441733	989	989	989	988	236
605	20240618	094200	294208431	989	990	991	989	933
606	20240618	094100	293284952	991	992	992	991	305
607	20240618	094000	292982694	992	992	992	992	76
608	20240618	093900	292907302	992	992	993	992	16
609	20240618	093800	292891424	990	994	994	990	867
610	20240618	093700	292032063	993	996	996	993	450
611	20240618	093600	291585041	996	997	997	994	1622
612	20240618	093500	289969418	995	992	995	992	15424
613	20240618	093400	274643856	994	994	994	994	1
614	20240618	093300	274642862	990	991	994	990	11265
615	20240618	093200	263451727	994	994	994	994	239
616	20240618	093100	263214161	995	989	995	989	5008
617	20240618	093000	258244830	986	989	990	986	11191
618	20240618	092900	247201965	989	989	989	989	1353
619	20240618	092800	245863848	990	990	990	989	456
620	20240618	092700	245412502	990	993	993	990	77
621	20240618	092600	245336224	993	995	995	993	18
622	20240618	092500	245318327	995	989	995	987	10848
623	20240618	092400	234567622	990	992	995	990	2120
624	20240618	092300	232468477	992	995	995	992	37
625	20240618	092200	232431739	997	990	997	990	140
626	20240618	092100	232292919	990	995	995	990	1036
627	20240618	092000	231266177	996	996	996	995	154
628	20240618	091900	231112894	997	996	997	996	26
629	20240618	091800	231086994	995	997	999	992	12659
630	20240618	091700	218476053	997	995	997	995	2109
631	20240618	091600	216377098	995	999	999	995	1074
632	20240618	091500	215307458	999	999	999	995	1125
633	20240618	091400	214183603	1000	992	1000	991	15636
634	20240618	091300	198584024	992	992	992	991	501
635	20240618	091200	198087232	986	985	986	985	1364
636	20240618	091100	196743528	990	987	990	984	22202
637	20240618	091000	174842955	986	991	992	986	291
638	20240618	090900	174555275	985	988	988	985	14213
639	20240618	090800	160552232	983	985	987	983	32090
640	20240618	090700	128964540	985	988	992	982	49512
641	20240618	090600	80166422	988	992	993	988	19642
642	20240618	090500	60733350	992	999	1000	992	20483
643	20240618	090400	40316571	999	1002	1005	999	5753
644	20240618	090300	34561329	1000	1005	1006	1000	7721
645	20240618	090200	26806009	1005	1000	1005	1000	7128
646	20240618	090100	19652044	1000	999	1000	998	11446
647	20240618	090000	8221272	1005	997	1005	997	7746