KissMeData/056730/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	193600	163353946	936	936	936	936	6212
3	20240612	193500	163353946	936	936	936	936	0
4	20240612	193400	163353946	936	936	936	936	0
5	20240612	193300	163353946	936	936	936	936	0
6	20240612	193200	163353946	936	936	936	936	0
7	20240612	193100	163353946	936	936	936	936	0
8	20240612	193000	163353946	936	936	936	936	0
9	20240612	192900	163353946	936	936	936	936	0
10	20240612	192800	163353946	936	936	936	936	0
11	20240612	192700	163353946	936	936	936	936	0
12	20240612	192600	163353946	936	936	936	936	0
13	20240612	192500	163353946	936	936	936	936	0
14	20240612	192400	163353946	936	936	936	936	0
15	20240612	192300	163353946	936	936	936	936	0
16	20240612	192200	163353946	936	936	936	936	0
17	20240612	192100	163353946	936	936	936	936	0
18	20240612	192000	163353946	936	936	936	936	0
19	20240612	191900	163353946	936	936	936	936	0
20	20240612	191800	163353946	936	936	936	936	0
21	20240612	191700	163353946	936	936	936	936	0
22	20240612	191600	163353946	936	936	936	936	0
23	20240612	191500	163353946	936	936	936	936	0
24	20240612	191400	163353946	936	936	936	936	0
25	20240612	191300	163353946	936	936	936	936	0
26	20240612	191200	163353946	936	936	936	936	0
27	20240612	191100	163353946	936	936	936	936	0
28	20240612	191000	163353946	936	936	936	936	0
29	20240612	190900	163353946	936	936	936	936	0
30	20240612	190800	163353946	936	936	936	936	0
31	20240612	190700	163353946	936	936	936	936	0
32	20240612	190600	163353946	936	936	936	936	6212
33	20240612	190500	163353946	936	936	936	936	0
34	20240612	190400	163353946	936	936	936	936	0
35	20240612	190300	163353946	936	936	936	936	0
36	20240612	190200	163353946	936	936	936	936	0
37	20240612	190100	163353946	936	936	936	936	0
38	20240612	190000	163353946	936	936	936	936	0
39	20240612	185900	163353946	936	936	936	936	0
40	20240612	185800	163353946	936	936	936	936	0
41	20240612	185700	163353946	936	936	936	936	0
42	20240612	185600	163353946	936	936	936	936	0
43	20240612	185500	163353946	936	936	936	936	0
44	20240612	185400	163353946	936	936	936	936	0
45	20240612	185300	163353946	936	936	936	936	0
46	20240612	185200	163353946	936	936	936	936	0
47	20240612	185100	163353946	936	936	936	936	0
48	20240612	185000	163353946	936	936	936	936	0
49	20240612	184900	163353946	936	936	936	936	0
50	20240612	184800	163353946	936	936	936	936	0
51	20240612	184700	163353946	936	936	936	936	0
52	20240612	184600	163353946	936	936	936	936	0
53	20240612	184500	163353946	936	936	936	936	0
54	20240612	184400	163353946	936	936	936	936	0
55	20240612	184300	163353946	936	936	936	936	0
56	20240612	184200	163353946	936	936	936	936	0
57	20240612	184100	163353946	936	936	936	936	0
58	20240612	184000	163353946	936	936	936	936	0
59	20240612	183900	163353946	936	936	936	936	0
60	20240612	183800	163353946	936	936	936	936	0
61	20240612	183700	163353946	936	936	936	936	0
62	20240612	183600	163353946	936	936	936	936	6212
63	20240612	183500	163353946	936	936	936	936	0
64	20240612	183400	163353946	936	936	936	936	0
65	20240612	183300	163353946	936	936	936	936	0
66	20240612	183200	163353946	936	936	936	936	0
67	20240612	183100	163353946	936	936	936	936	0
68	20240612	183000	163353946	936	936	936	936	0
69	20240612	182900	163353946	936	936	936	936	0
70	20240612	182800	163353946	936	936	936	936	0
71	20240612	182700	163353946	936	936	936	936	0
72	20240612	182600	163353946	936	936	936	936	0
73	20240612	182500	163353946	936	936	936	936	0
74	20240612	182400	163353946	936	936	936	936	0
75	20240612	182300	163353946	936	936	936	936	0
76	20240612	182200	163353946	936	936	936	936	0
77	20240612	182100	163353946	936	936	936	936	0
78	20240612	182000	163353946	936	936	936	936	0
79	20240612	181900	163353946	936	936	936	936	0
80	20240612	181800	163353946	936	936	936	936	0
81	20240612	181700	163353946	936	936	936	936	0
82	20240612	181600	163353946	936	936	936	936	0
83	20240612	181500	163353946	936	936	936	936	0
84	20240612	181400	163353946	936	936	936	936	0
85	20240612	181300	163353946	936	936	936	936	0
86	20240612	181200	163353946	936	936	936	936	0
87	20240612	181100	163353946	936	936	936	936	0
88	20240612	181000	163353946	936	936	936	936	0
89	20240612	180900	163353946	936	936	936	936	0
90	20240612	180800	163353946	936	936	936	936	0
91	20240612	180700	163353946	936	936	936	936	0
92	20240612	180600	163353946	936	936	936	936	6212
93	20240612	180500	163353946	936	936	936	936	0
94	20240612	180400	163353946	936	936	936	936	0
95	20240612	180300	163353946	936	936	936	936	0
96	20240612	180200	163353946	936	936	936	936	0
97	20240612	180100	163353946	936	936	936	936	0
98	20240612	180000	163353946	936	936	936	936	0
99	20240612	175900	163353946	936	936	936	936	0
100	20240612	175800	163353946	936	936	936	936	0
101	20240612	175700	163353946	936	936	936	936	0
102	20240612	175600	163353946	936	936	936	936	0
103	20240612	175500	163353946	936	936	936	936	0
104	20240612	175400	163353946	936	936	936	936	0
105	20240612	175300	163353946	936	936	936	936	0
106	20240612	175200	163353946	936	936	936	936	0
107	20240612	175100	163353946	936	936	936	936	0
108	20240612	175000	163353946	936	936	936	936	0
109	20240612	174900	163353946	936	936	936	936	0
110	20240612	174800	163353946	936	936	936	936	0
111	20240612	174700	163353946	936	936	936	936	0
112	20240612	174600	163353946	936	936	936	936	0
113	20240612	174500	163353946	936	936	936	936	0
114	20240612	174400	163353946	936	936	936	936	0
115	20240612	174300	163353946	936	936	936	936	0
116	20240612	174200	163353946	936	936	936	936	0
117	20240612	174100	163353946	936	936	936	936	0
118	20240612	174000	163353946	936	936	936	936	0
119	20240612	173900	163353946	936	936	936	936	0
120	20240612	173800	163353946	936	936	936	936	0
121	20240612	173700	163353946	936	936	936	936	0
122	20240612	173600	163353946	936	936	936	936	6212
123	20240612	173500	163353946	936	936	936	936	0
124	20240612	173400	163353946	936	936	936	936	0
125	20240612	173300	163353946	936	936	936	936	0
126	20240612	173200	163353946	936	936	936	936	0
127	20240612	173100	163353946	936	936	936	936	0
128	20240612	173000	163353946	936	936	936	936	0
129	20240612	172900	163353946	936	936	936	936	0
130	20240612	172800	163353946	936	936	936	936	0
131	20240612	172700	163353946	936	936	936	936	0
132	20240612	172600	163353946	936	936	936	936	0
133	20240612	172500	163353946	936	936	936	936	0
134	20240612	172400	163353946	936	936	936	936	0
135	20240612	172300	163353946	936	936	936	936	0
136	20240612	172200	163353946	936	936	936	936	0
137	20240612	172100	163353946	936	936	936	936	0
138	20240612	172000	163353946	936	936	936	936	0
139	20240612	171900	163353946	936	936	936	936	0
140	20240612	171800	163353946	936	936	936	936	0
141	20240612	171700	163353946	936	936	936	936	0
142	20240612	171600	163353946	936	936	936	936	0
143	20240612	171500	163353946	936	936	936	936	0
144	20240612	171400	163353946	936	936	936	936	0
145	20240612	171300	163353946	936	936	936	936	0
146	20240612	171200	163353946	936	936	936	936	0
147	20240612	171100	163353946	936	936	936	936	0
148	20240612	171000	163353946	936	936	936	936	0
149	20240612	170900	163353946	936	936	936	936	0
150	20240612	170800	163353946	936	936	936	936	0
151	20240612	170700	163353946	936	936	936	936	0
152	20240612	170600	163353946	936	936	936	936	6212
153	20240612	170500	163353946	936	936	936	936	0
154	20240612	170400	163353946	936	936	936	936	0
155	20240612	170300	163353946	936	936	936	936	0
156	20240612	170200	163353946	936	936	936	936	0
157	20240612	170100	163353946	936	936	936	936	0
158	20240612	170000	163353946	936	936	936	936	0
159	20240612	165900	163353946	936	936	936	936	0
160	20240612	165800	163353946	936	936	936	936	0
161	20240612	165700	163353946	936	936	936	936	0
162	20240612	165600	163353946	936	936	936	936	0
163	20240612	165500	163353946	936	936	936	936	0
164	20240612	165400	163353946	936	936	936	936	0
165	20240612	165300	163353946	936	936	936	936	0
166	20240612	165200	163353946	936	936	936	936	0
167	20240612	165100	163353946	936	936	936	936	0
168	20240612	165000	163353946	936	936	936	936	0
169	20240612	164900	163353946	936	936	936	936	0
170	20240612	164800	163353946	936	936	936	936	0
171	20240612	164700	163353946	936	936	936	936	0
172	20240612	164600	163353946	936	936	936	936	0
173	20240612	164500	163353946	936	936	936	936	0
174	20240612	164400	163353946	936	936	936	936	0
175	20240612	164300	163353946	936	936	936	936	0
176	20240612	164200	163353946	936	936	936	936	0
177	20240612	164100	163353946	936	936	936	936	0
178	20240612	164000	163353946	936	936	936	936	0
179	20240612	163900	163353946	936	936	936	936	0
180	20240612	163800	163353946	936	936	936	936	0
181	20240612	163700	163353946	936	936	936	936	0
182	20240612	163600	163353946	936	936	936	936	6212
183	20240612	163500	163353946	936	936	936	936	0
184	20240612	163400	163353946	936	936	936	936	0
185	20240612	163300	163353946	936	936	936	936	0
186	20240612	163200	163353946	936	936	936	936	0
187	20240612	163100	163353946	936	936	936	936	0
188	20240612	163000	163353946	936	936	936	936	0
189	20240612	162900	163353946	936	936	936	936	0
190	20240612	162800	163353946	936	936	936	936	0
191	20240612	162700	163353946	936	936	936	936	0
192	20240612	162600	163353946	936	936	936	936	0
193	20240612	162500	163353946	936	936	936	936	0
194	20240612	162400	163353946	936	936	936	936	0
195	20240612	162300	163353946	936	936	936	936	0
196	20240612	162200	163353946	936	936	936	936	0
197	20240612	162100	163353946	936	936	936	936	0
198	20240612	162000	163353946	936	936	936	936	0
199	20240612	161900	163353946	936	936	936	936	0
200	20240612	161800	163353946	936	936	936	936	0
201	20240612	161700	163353946	936	936	936	936	0
202	20240612	161600	163353946	936	936	936	936	0
203	20240612	161500	163353946	936	936	936	936	0
204	20240612	161400	163353946	936	936	936	936	0
205	20240612	161300	163353946	936	936	936	936	0
206	20240612	161200	163353946	936	936	936	936	0
207	20240612	161100	163353946	936	936	936	936	0
208	20240612	161000	163353946	936	936	936	936	0
209	20240612	160900	163353946	936	936	936	936	0
210	20240612	160800	163353946	936	936	936	936	0
211	20240612	160700	163353946	936	936	936	936	0
212	20240612	160600	163353946	936	936	936	936	6212
213	20240612	160500	163353946	936	936	936	936	0
214	20240612	160400	163353946	936	936	936	936	0
215	20240612	160300	163353946	936	936	936	936	0
216	20240612	160200	163353946	936	936	936	936	0
217	20240612	160100	163353946	936	936	936	936	0
218	20240612	160000	163353946	936	936	936	936	0
219	20240612	155900	163353946	936	936	936	936	0
220	20240612	155800	163353946	936	936	936	936	0
221	20240612	155700	163353946	936	936	936	936	0
222	20240612	155600	163353946	936	936	936	936	0
223	20240612	155500	163353946	936	936	936	936	0
224	20240612	155400	163353946	936	936	936	936	0
225	20240612	155300	163353946	936	936	936	936	0
226	20240612	155200	163353946	936	936	936	936	0
227	20240612	155100	163353946	936	936	936	936	0
228	20240612	155000	163353946	936	936	936	936	0
229	20240612	154900	163353946	936	936	936	936	0
230	20240612	154800	163353946	936	936	936	936	0
231	20240612	154700	163353946	936	936	936	936	0
232	20240612	154600	163353946	936	936	936	936	0
233	20240612	154500	163353946	936	936	936	936	0
234	20240612	154400	163353946	936	936	936	936	0
235	20240612	154300	163353946	936	936	936	936	0
236	20240612	154200	163353946	936	936	936	936	0
237	20240612	154100	163353946	936	936	936	936	0
238	20240612	154000	163353946	936	936	936	936	0
239	20240612	153900	163353946	936	936	936	936	0
240	20240612	153800	163353946	936	936	936	936	0
241	20240612	153700	163353946	936	936	936	936	0
242	20240612	153600	163353946	936	936	936	936	6212
243	20240612	153500	163353946	936	936	936	936	0
244	20240612	153400	163353946	936	936	936	936	0
245	20240612	153300	163353946	936	936	936	936	0
246	20240612	153200	163353946	936	936	936	936	0
247	20240612	153100	163353946	936	936	936	936	0
248	20240612	153000	163353946	936	936	936	936	6212
249	20240612	152900	157539514	918	918	918	918	0
250	20240612	152800	157539514	918	918	918	918	0
251	20240612	152700	157539514	918	918	918	918	0
252	20240612	152600	157539514	918	918	918	918	0
253	20240612	152500	157539514	918	918	918	918	0
254	20240612	152400	157539514	918	918	918	918	0
255	20240612	152300	157539514	918	918	918	918	0
256	20240612	152200	157539514	918	918	918	918	0
257	20240612	152100	157539514	918	918	918	918	0
258	20240612	152000	157539514	918	918	918	918	0
259	20240612	151900	157539514	918	916	918	914	599
260	20240612	151800	156991844	918	918	918	918	0
261	20240612	151700	156991844	918	916	918	915	160
262	20240612	151600	156845431	918	918	918	918	0
263	20240612	151500	156845431	918	918	918	918	0
264	20240612	151400	156845431	918	918	918	918	0
265	20240612	151300	156845431	918	918	918	918	0
266	20240612	151200	156845431	918	918	918	918	0
267	20240612	151100	156845431	918	918	918	918	0
268	20240612	151000	156845431	918	918	918	918	0
269	20240612	150900	156845431	918	918	918	918	0
270	20240612	150800	156845431	918	918	918	918	0
271	20240612	150700	156845431	918	918	918	918	0
272	20240612	150600	156845431	918	918	918	918	0
273	20240612	150500	156845431	918	918	918	918	0
274	20240612	150400	156845431	918	918	918	918	0
275	20240612	150300	156845431	918	918	918	918	10
276	20240612	150200	156836251	917	917	917	917	1000
277	20240612	150100	155919251	916	916	916	916	0
278	20240612	150000	155919251	916	916	916	916	788
279	20240612	145900	155197443	915	915	915	915	0
280	20240612	145800	155197443	915	917	917	915	2188
281	20240612	145700	153195251	917	917	917	917	0
282	20240612	145600	153195251	917	917	917	917	378
283	20240612	145500	152848625	917	917	917	917	0
284	20240612	145400	152848625	917	917	917	917	32
285	20240612	145300	152819281	916	916	916	916	0
286	20240612	145200	152819281	916	916	916	916	0
287	20240612	145100	152819281	916	916	916	916	0
288	20240612	145000	152819281	916	916	916	916	2188
289	20240612	144900	150815073	916	916	916	916	0
290	20240612	144800	150815073	916	917	917	916	1236
291	20240612	144700	149682797	917	917	917	917	872
292	20240612	144600	148883173	917	917	917	917	277
293	20240612	144500	148629164	918	918	918	918	16
294	20240612	144400	148614476	920	920	920	920	0
295	20240612	144300	148614476	920	920	920	920	0
296	20240612	144200	148614476	920	920	920	920	0
297	20240612	144100	148614476	920	920	920	920	0
298	20240612	144000	148614476	920	920	920	920	0
299	20240612	143900	148614476	920	920	920	920	0
300	20240612	143800	148614476	920	920	920	920	0
301	20240612	143700	148614476	920	920	920	920	0
302	20240612	143600	148614476	920	920	920	920	0
303	20240612	143500	148614476	920	920	920	920	0
304	20240612	143400	148614476	920	920	920	920	0
305	20240612	143300	148614476	920	920	920	920	0
306	20240612	143200	148614476	920	920	920	920	0
307	20240612	143100	148614476	920	920	920	920	0
308	20240612	143000	148614476	920	920	921	920	161
309	20240612	142900	148466348	920	920	920	920	0
310	20240612	142800	148466348	920	920	920	920	0
311	20240612	142700	148466348	920	920	920	920	10
312	20240612	142600	148457148	919	919	919	919	0
313	20240612	142500	148457148	919	919	919	919	4
314	20240612	142400	148453472	919	919	919	919	53
315	20240612	142300	148404765	919	919	919	919	2
316	20240612	142200	148402927	919	919	919	919	597
317	20240612	142100	147854284	917	917	917	917	0
318	20240612	142000	147854284	917	917	917	917	11
319	20240612	141900	147844197	917	917	917	917	22
320	20240612	141800	147824023	917	917	917	917	0
321	20240612	141700	147824023	917	917	917	917	292
322	20240612	141600	147556259	917	917	917	917	8
323	20240612	141500	147548923	917	917	917	917	0
324	20240612	141400	147548923	917	917	917	917	0
325	20240612	141300	147548923	917	917	917	917	2
326	20240612	141200	147547089	919	919	919	919	0
327	20240612	141100	147547089	919	919	919	919	0
328	20240612	141000	147547089	919	919	919	919	0
329	20240612	140900	147547089	919	919	919	919	0
330	20240612	140800	147547089	919	919	919	919	0
331	20240612	140700	147547089	919	919	919	919	0
332	20240612	140600	147547089	919	919	919	919	4
333	20240612	140500	147543413	919	919	919	919	0
334	20240612	140400	147543413	919	919	919	919	0
335	20240612	140300	147543413	919	919	919	919	0
336	20240612	140200	147543413	919	919	919	919	0
337	20240612	140100	147543413	919	919	919	919	0
338	20240612	140000	147543413	919	919	919	919	0
339	20240612	135900	147543413	919	919	919	919	0
340	20240612	135800	147543413	919	918	919	918	1000
341	20240612	135700	146624618	917	917	917	917	0
342	20240612	135600	146624618	917	917	917	917	0
343	20240612	135500	146624618	917	917	917	917	0
344	20240612	135400	146624618	917	917	917	917	0
345	20240612	135300	146624618	917	917	917	917	0
346	20240612	135200	146624618	917	917	917	917	0
347	20240612	135100	146624618	917	917	917	917	0
348	20240612	135000	146624618	917	917	917	917	0
349	20240612	134900	146624618	917	917	917	917	0
350	20240612	134800	146624618	917	917	917	917	0
351	20240612	134700	146624618	917	917	917	917	0
352	20240612	134600	146624618	917	917	917	917	4
353	20240612	134500	146620950	914	914	914	914	0
354	20240612	134400	146620950	914	915	915	914	1424
355	20240612	134300	145319405	917	917	917	917	0
356	20240612	134200	145319405	917	917	917	917	0
357	20240612	134100	145319405	917	917	917	917	0
358	20240612	134000	145319405	917	917	917	917	0
359	20240612	133900	145319405	917	917	917	917	7
360	20240612	133800	145312986	917	917	917	917	0
361	20240612	133700	145312986	917	917	917	917	101
362	20240612	133600	145220369	914	914	914	914	0
363	20240612	133500	145220369	914	916	916	914	1560
364	20240612	133400	143794474	917	917	917	917	0
365	20240612	133300	143794474	917	917	917	917	0
366	20240612	133200	143794474	917	917	917	917	10
367	20240612	133100	143785304	915	916	916	915	1591
368	20240612	133000	142329529	917	918	918	916	276
369	20240612	132900	142076687	918	918	918	918	3
370	20240612	132800	142073933	916	916	916	916	0
371	20240612	132700	142073933	916	916	916	916	1457
372	20240612	132600	140739321	916	917	917	916	55
373	20240612	132500	140688931	918	918	918	918	0
374	20240612	132400	140688931	918	918	918	918	0
375	20240612	132300	140688931	918	918	918	918	0
376	20240612	132200	140688931	918	918	918	918	0
377	20240612	132100	140688931	918	918	918	918	0
378	20240612	132000	140688931	918	918	918	918	0
379	20240612	131900	140688931	918	918	918	918	2
380	20240612	131800	140687095	914	915	915	914	557
381	20240612	131700	140177996	915	915	915	915	209
382	20240612	131600	139986761	915	915	915	915	1
383	20240612	131500	139985846	919	919	919	919	0
384	20240612	131400	139985846	919	919	919	919	0
385	20240612	131300	139985846	919	919	919	919	0
386	20240612	131200	139985846	919	919	919	919	2
387	20240612	131100	139984008	915	915	915	915	0
388	20240612	131000	139984008	915	915	915	915	0
389	20240612	130900	139984008	915	915	915	915	70
390	20240612	130800	139919958	915	916	916	915	30
391	20240612	130700	139892506	915	915	915	915	0
392	20240612	130600	139892506	915	915	915	915	0
393	20240612	130500	139892506	915	915	915	915	0
394	20240612	130400	139892506	915	915	915	915	0
395	20240612	130300	139892506	915	915	915	915	0
396	20240612	130200	139892506	915	915	915	915	0
397	20240612	130100	139892506	915	915	915	915	0
398	20240612	130000	139892506	915	915	915	915	0
399	20240612	125900	139892506	915	915	915	915	0
400	20240612	125800	139892506	915	915	915	915	0
401	20240612	125700	139892506	915	915	915	915	0
402	20240612	125600	139892506	915	915	915	915	3
403	20240612	125500	139889761	914	914	914	914	0
404	20240612	125400	139889761	914	914	914	914	0
405	20240612	125300	139889761	914	914	914	914	0
406	20240612	125200	139889761	914	914	914	914	0
407	20240612	125100	139889761	914	914	914	914	0
408	20240612	125000	139889761	914	915	915	914	19
409	20240612	124900	139872385	915	915	915	915	0
410	20240612	124800	139872385	915	915	915	915	0
411	20240612	124700	139872385	915	917	917	915	22
412	20240612	124600	139852241	917	917	917	917	0
413	20240612	124500	139852241	917	917	917	917	0
414	20240612	124400	139852241	917	917	917	917	0
415	20240612	124300	139852241	917	917	917	917	0
416	20240612	124200	139852241	917	917	917	917	0
417	20240612	124100	139852241	917	917	917	917	13
418	20240612	124000	139840320	919	919	919	919	0
419	20240612	123900	139840320	919	919	919	919	0
420	20240612	123800	139840320	919	919	919	919	0
421	20240612	123700	139840320	919	918	919	917	9
422	20240612	123600	139832053	915	915	915	915	0
423	20240612	123500	139832053	915	915	915	915	0
424	20240612	123400	139832053	915	915	915	915	0
425	20240612	123300	139832053	915	915	915	915	0
426	20240612	123200	139832053	915	915	915	915	707
427	20240612	123100	139185148	915	915	915	915	68
428	20240612	123000	139122928	911	911	911	911	0
429	20240612	122900	139122928	911	911	911	911	0
430	20240612	122800	139122928	911	911	911	911	0
431	20240612	122700	139122928	911	911	911	911	0
432	20240612	122600	139122928	911	911	911	911	0
433	20240612	122500	139122928	911	915	915	911	30505
434	20240612	122400	111312189	914	914	914	914	0
435	20240612	122300	111312189	914	914	914	914	0
436	20240612	122200	111312189	914	914	914	914	0
437	20240612	122100	111312189	914	914	914	914	0
438	20240612	122000	111312189	914	914	914	914	0
439	20240612	121900	111312189	914	914	914	914	570
440	20240612	121800	110791209	914	914	914	914	739
441	20240612	121700	110115763	914	914	914	914	0
442	20240612	121600	110115763	914	918	918	914	4487
443	20240612	121500	106005512	917	917	917	917	0
444	20240612	121400	106005512	917	917	917	917	0
445	20240612	121300	106005512	917	917	917	917	0
446	20240612	121200	106005512	917	917	917	917	0
447	20240612	121100	106005512	917	918	918	917	93
448	20240612	121000	105920222	918	918	918	918	0
449	20240612	120900	105920222	918	918	918	918	2
450	20240612	120800	105918386	920	920	920	920	0
451	20240612	120700	105918386	920	920	920	920	0
452	20240612	120600	105918386	920	920	920	920	0
453	20240612	120500	105918386	920	920	920	920	0
454	20240612	120400	105918386	920	920	920	920	0
455	20240612	120300	105918386	920	920	920	920	30
456	20240612	120200	105890786	920	920	920	920	0
457	20240612	120100	105890786	920	920	920	920	0
458	20240612	120000	105890786	920	920	920	920	0
459	20240612	115900	105890786	920	920	920	920	0
460	20240612	115800	105890786	920	920	920	920	0
461	20240612	115700	105890786	920	920	920	920	0
462	20240612	115600	105890786	920	920	920	920	0
463	20240612	115500	105890786	920	920	920	920	0
464	20240612	115400	105890786	920	920	920	920	0
465	20240612	115300	105890786	920	920	920	920	0
466	20240612	115200	105890786	920	920	920	920	0
467	20240612	115100	105890786	920	920	920	920	1000
468	20240612	115000	104970786	923	923	923	923	0
469	20240612	114900	104970786	923	923	923	923	0
470	20240612	114800	104970786	923	923	923	923	0
471	20240612	114700	104970786	923	923	923	923	0
472	20240612	114600	104970786	923	922	923	922	1000
473	20240612	114500	104048400	918	918	918	918	7
474	20240612	114400	104041974	917	917	917	917	0
475	20240612	114300	104041974	917	917	917	917	0
476	20240612	114200	104041974	917	917	917	917	0
477	20240612	114100	104041974	917	917	917	917	0
478	20240612	114000	104041974	917	917	917	917	0
479	20240612	113900	104041974	917	917	917	917	200
480	20240612	113800	103858574	917	917	917	917	0
481	20240612	113700	103858574	917	917	917	917	0
482	20240612	113600	103858574	917	917	917	917	0
483	20240612	113500	103858574	917	918	918	917	5500
484	20240612	113400	98814939	918	918	918	918	0
485	20240612	113300	98814939	918	918	918	918	0
486	20240612	113200	98814939	918	918	918	918	0
487	20240612	113100	98814939	918	918	918	918	10
488	20240612	113000	98805759	918	918	918	918	0
489	20240612	112900	98805759	918	918	918	918	0
490	20240612	112800	98805759	918	918	918	918	0
491	20240612	112700	98805759	918	918	918	918	100
492	20240612	112600	98713959	922	922	922	922	1
493	20240612	112500	98713037	918	920	920	918	2500
494	20240612	112400	96417286	923	923	923	923	0
495	20240612	112300	96417286	923	923	923	923	0
496	20240612	112200	96417286	923	923	923	923	0
497	20240612	112100	96417286	923	923	923	923	0
498	20240612	112000	96417286	923	923	923	923	0
499	20240612	111900	96417286	923	923	923	923	0
500	20240612	111800	96417286	923	923	923	923	0
501	20240612	111700	96417286	923	923	923	923	0
502	20240612	111600	96417286	923	923	923	923	0
503	20240612	111500	96417286	923	923	923	923	0
504	20240612	111400	96417286	923	923	923	923	20
505	20240612	111300	96398826	923	923	923	923	0
506	20240612	111200	96398826	923	923	923	923	0
507	20240612	111100	96398826	923	923	923	923	0
508	20240612	111000	96398826	923	923	923	923	0
509	20240612	110900	96398826	923	920	923	920	558
510	20240612	110800	95885463	920	920	920	920	0
511	20240612	110700	95885463	920	920	920	920	0
512	20240612	110600	95885463	920	920	920	920	0
513	20240612	110500	95885463	920	920	920	920	0
514	20240612	110400	95885463	920	920	920	920	18
515	20240612	110300	95868903	920	920	920	920	0
516	20240612	110200	95868903	920	920	920	920	0
517	20240612	110100	95868903	920	920	920	920	0
518	20240612	110000	95868903	920	920	920	920	1114
519	20240612	105900	94844023	920	920	920	920	0
520	20240612	105800	94844023	920	920	920	920	0
521	20240612	105700	94844023	920	920	920	920	0
522	20240612	105600	94844023	920	920	920	920	0
523	20240612	105500	94844023	920	920	920	920	0
524	20240612	105400	94844023	920	920	920	920	0
525	20240612	105300	94844023	920	920	920	920	0
526	20240612	105200	94844023	920	920	920	920	2
527	20240612	105100	94842183	923	923	923	923	0
528	20240612	105000	94842183	923	923	923	923	0
529	20240612	104900	94842183	923	923	923	923	0
530	20240612	104800	94842183	923	923	923	923	0
531	20240612	104700	94842183	923	923	923	923	0
532	20240612	104600	94842183	923	923	923	923	0
533	20240612	104500	94842183	923	923	923	923	0
534	20240612	104400	94842183	923	923	923	923	30
535	20240612	104300	94814493	919	921	921	919	777
536	20240612	104200	94100265	923	922	923	922	1000
537	20240612	104100	93177608	922	922	922	922	0
538	20240612	104000	93177608	922	922	922	922	0
539	20240612	103900	93177608	922	922	922	922	0
540	20240612	103800	93177608	922	922	922	922	0
541	20240612	103700	93177608	922	922	922	922	0
542	20240612	103600	93177608	922	922	922	922	0
543	20240612	103500	93177608	922	922	922	922	0
544	20240612	103400	93177608	922	921	922	921	4
545	20240612	103300	93173921	922	922	922	922	0
546	20240612	103200	93173921	922	922	922	922	10
547	20240612	103100	93164701	923	923	923	923	0
548	20240612	103000	93164701	923	923	923	923	0
549	20240612	102900	93164701	923	923	923	923	0
550	20240612	102800	93164701	923	923	923	923	0
551	20240612	102700	93164701	923	923	923	923	0
552	20240612	102600	93164701	923	923	923	923	0
553	20240612	102500	93164701	923	923	923	923	0
554	20240612	102400	93164701	923	918	923	918	1010
555	20240612	102300	92234949	918	919	919	918	228
556	20240612	102200	92025627	920	920	920	920	0
557	20240612	102100	92025627	920	920	920	920	0
558	20240612	102000	92025627	920	920	920	920	10
559	20240612	101900	92016427	920	920	920	920	0
560	20240612	101800	92016427	920	920	920	920	10
561	20240612	101700	92007227	918	918	918	918	835
562	20240612	101600	91240697	918	918	918	918	0
563	20240612	101500	91240697	918	918	918	918	21
564	20240612	101400	91221419	916	916	916	916	91
565	20240612	101300	91138063	916	916	916	916	0
566	20240612	101200	91138063	916	916	916	916	0
567	20240612	101100	91138063	916	917	917	916	625
568	20240612	101000	90565009	917	916	917	916	78
569	20240612	100900	90493559	916	916	916	916	157
570	20240612	100800	90349747	917	917	917	917	1
571	20240612	100700	90348830	916	916	916	916	100
572	20240612	100600	90257230	916	916	916	916	0
573	20240612	100500	90257230	916	916	916	916	0
574	20240612	100400	90257230	916	917	917	916	1294
575	20240612	100300	89070928	918	918	918	918	20
576	20240612	100200	89052568	918	918	918	918	481
577	20240612	100100	88611010	918	918	918	918	479
578	20240612	100000	88171288	917	917	917	917	7
579	20240612	095900	88164869	918	916	918	916	3001
580	20240612	095800	85410228	916	916	916	916	55
581	20240612	095700	85359848	916	916	916	916	1
582	20240612	095600	85358932	914	914	914	914	17
583	20240612	095500	85343394	914	915	915	914	741
584	20240612	095400	84665956	915	917	917	915	12
585	20240612	095300	84654960	918	918	918	918	1
586	20240612	095200	84654042	914	914	914	914	0
587	20240612	095100	84654042	914	914	914	914	0
588	20240612	095000	84654042	914	919	919	914	2030
589	20240612	094900	82798612	914	914	914	914	159
590	20240612	094800	82653286	914	918	920	914	6065
591	20240612	094700	77105442	920	920	920	920	0
592	20240612	094600	77105442	920	920	920	920	1
593	20240612	094500	77104522	919	919	919	919	0
594	20240612	094400	77104522	919	917	919	917	1024
595	20240612	094300	76163720	917	918	918	917	2301
596	20240612	094200	74053503	919	918	919	918	1000
597	20240612	094100	73134802	916	917	917	916	888
598	20240612	094000	72321299	918	917	918	917	544
599	20240612	093900	71822351	917	917	917	917	336
600	20240612	093800	71514239	918	917	918	917	475
601	20240612	093700	71078408	917	917	917	917	373
602	20240612	093600	70736367	914	917	918	914	1535
603	20240612	093500	69330714	917	917	917	917	209
604	20240612	093400	69139061	917	917	917	914	981
605	20240612	093300	68241596	917	918	918	917	2805
606	20240612	093200	65669109	918	918	918	916	805
607	20240612	093100	64930928	919	919	920	919	900
608	20240612	093000	64103728	919	919	919	919	2200
609	20240612	092900	62081928	920	918	920	918	603
610	20240612	092800	61527542	920	920	920	920	0
611	20240612	092700	61527542	920	920	920	920	250
612	20240612	092600	61297542	920	920	920	920	501
613	20240612	092500	60836622	910	921	921	910	6014
614	20240612	092400	55331245	920	920	920	920	0
615	20240612	092300	55331245	920	919	920	919	6
616	20240612	092200	55325729	918	918	918	918	19
617	20240612	092100	55308287	925	925	925	925	4
618	20240612	092000	55304587	926	926	926	926	4
619	20240612	091900	55300883	928	923	928	923	1088
620	20240612	091800	54295022	924	924	924	924	0
621	20240612	091700	54295022	924	924	924	924	5
622	20240612	091600	54290402	924	924	924	924	50
623	20240612	091500	54244202	925	925	925	925	0
624	20240612	091400	54244202	925	925	925	925	0
625	20240612	091300	54244202	925	925	925	925	0
626	20240612	091200	54244202	925	925	925	904	53408
627	20240612	091100	5411955	943	943	943	943	0
628	20240612	091000	5411955	943	943	943	943	0
629	20240612	090900	5411955	943	943	943	943	0
630	20240612	090800	5411955	943	943	943	943	0
631	20240612	090700	5411955	943	932	943	932	334
632	20240612	090600	5098745	922	922	922	922	0
633	20240612	090500	5098745	922	922	922	922	42
634	20240612	090400	5060021	921	921	921	921	0
635	20240612	090300	5060021	921	921	921	921	381
636	20240612	090200	4709120	920	928	928	919	4768
637	20240612	090100	320781	923	924	924	923	200
638	20240612	090000	136045	923	940	940	923	145