KissMeData/293580/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	210200	194866882	955	955	955	955	9114
3	20240612	210100	194866882	955	955	955	955	0
4	20240612	210000	194866882	955	955	955	955	0
5	20240612	205900	194866882	955	955	955	955	0
6	20240612	205800	194866882	955	955	955	955	0
7	20240612	205700	194866882	955	955	955	955	0
8	20240612	205600	194866882	955	955	955	955	0
9	20240612	205500	194866882	955	955	955	955	0
10	20240612	205400	194866882	955	955	955	955	0
11	20240612	205300	194866882	955	955	955	955	0
12	20240612	205200	194866882	955	955	955	955	0
13	20240612	205100	194866882	955	955	955	955	0
14	20240612	205000	194866882	955	955	955	955	0
15	20240612	204900	194866882	955	955	955	955	0
16	20240612	204800	194866882	955	955	955	955	0
17	20240612	204700	194866882	955	955	955	955	0
18	20240612	204600	194866882	955	955	955	955	0
19	20240612	204500	194866882	955	955	955	955	0
20	20240612	204400	194866882	955	955	955	955	0
21	20240612	204300	194866882	955	955	955	955	0
22	20240612	204200	194866882	955	955	955	955	0
23	20240612	204100	194866882	955	955	955	955	0
24	20240612	204000	194866882	955	955	955	955	0
25	20240612	203900	194866882	955	955	955	955	0
26	20240612	203800	194866882	955	955	955	955	0
27	20240612	203700	194866882	955	955	955	955	0
28	20240612	203600	194866882	955	955	955	955	0
29	20240612	203500	194866882	955	955	955	955	0
30	20240612	203400	194866882	955	955	955	955	0
31	20240612	203300	194866882	955	955	955	955	0
32	20240612	203200	194866882	955	955	955	955	9114
33	20240612	203100	194866882	955	955	955	955	0
34	20240612	203000	194866882	955	955	955	955	0
35	20240612	202900	194866882	955	955	955	955	0
36	20240612	202800	194866882	955	955	955	955	0
37	20240612	202700	194866882	955	955	955	955	0
38	20240612	202600	194866882	955	955	955	955	0
39	20240612	202500	194866882	955	955	955	955	0
40	20240612	202400	194866882	955	955	955	955	0
41	20240612	202300	194866882	955	955	955	955	0
42	20240612	202200	194866882	955	955	955	955	0
43	20240612	202100	194866882	955	955	955	955	0
44	20240612	202000	194866882	955	955	955	955	0
45	20240612	201900	194866882	955	955	955	955	0
46	20240612	201800	194866882	955	955	955	955	0
47	20240612	201700	194866882	955	955	955	955	0
48	20240612	201600	194866882	955	955	955	955	0
49	20240612	201500	194866882	955	955	955	955	0
50	20240612	201400	194866882	955	955	955	955	0
51	20240612	201300	194866882	955	955	955	955	0
52	20240612	201200	194866882	955	955	955	955	0
53	20240612	201100	194866882	955	955	955	955	0
54	20240612	201000	194866882	955	955	955	955	0
55	20240612	200900	194866882	955	955	955	955	0
56	20240612	200800	194866882	955	955	955	955	0
57	20240612	200700	194866882	955	955	955	955	0
58	20240612	200600	194866882	955	955	955	955	0
59	20240612	200500	194866882	955	955	955	955	0
60	20240612	200400	194866882	955	955	955	955	0
61	20240612	200300	194866882	955	955	955	955	0
62	20240612	200200	194866882	955	955	955	955	9114
63	20240612	200100	194866882	955	955	955	955	0
64	20240612	200000	194866882	955	955	955	955	0
65	20240612	195900	194866882	955	955	955	955	0
66	20240612	195800	194866882	955	955	955	955	0
67	20240612	195700	194866882	955	955	955	955	0
68	20240612	195600	194866882	955	955	955	955	0
69	20240612	195500	194866882	955	955	955	955	0
70	20240612	195400	194866882	955	955	955	955	0
71	20240612	195300	194866882	955	955	955	955	0
72	20240612	195200	194866882	955	955	955	955	0
73	20240612	195100	194866882	955	955	955	955	0
74	20240612	195000	194866882	955	955	955	955	0
75	20240612	194900	194866882	955	955	955	955	0
76	20240612	194800	194866882	955	955	955	955	0
77	20240612	194700	194866882	955	955	955	955	0
78	20240612	194600	194866882	955	955	955	955	0
79	20240612	194500	194866882	955	955	955	955	0
80	20240612	194400	194866882	955	955	955	955	0
81	20240612	194300	194866882	955	955	955	955	0
82	20240612	194200	194866882	955	955	955	955	0
83	20240612	194100	194866882	955	955	955	955	0
84	20240612	194000	194866882	955	955	955	955	0
85	20240612	193900	194866882	955	955	955	955	0
86	20240612	193800	194866882	955	955	955	955	0
87	20240612	193700	194866882	955	955	955	955	0
88	20240612	193600	194866882	955	955	955	955	0
89	20240612	193500	194866882	955	955	955	955	0
90	20240612	193400	194866882	955	955	955	955	0
91	20240612	193300	194866882	955	955	955	955	0
92	20240612	193200	194866882	955	955	955	955	9114
93	20240612	193100	194866882	955	955	955	955	0
94	20240612	193000	194866882	955	955	955	955	0
95	20240612	192900	194866882	955	955	955	955	0
96	20240612	192800	194866882	955	955	955	955	0
97	20240612	192700	194866882	955	955	955	955	0
98	20240612	192600	194866882	955	955	955	955	0
99	20240612	192500	194866882	955	955	955	955	0
100	20240612	192400	194866882	955	955	955	955	0
101	20240612	192300	194866882	955	955	955	955	0
102	20240612	192200	194866882	955	955	955	955	0
103	20240612	192100	194866882	955	955	955	955	0
104	20240612	192000	194866882	955	955	955	955	0
105	20240612	191900	194866882	955	955	955	955	0
106	20240612	191800	194866882	955	955	955	955	0
107	20240612	191700	194866882	955	955	955	955	0
108	20240612	191600	194866882	955	955	955	955	0
109	20240612	191500	194866882	955	955	955	955	0
110	20240612	191400	194866882	955	955	955	955	0
111	20240612	191300	194866882	955	955	955	955	0
112	20240612	191200	194866882	955	955	955	955	0
113	20240612	191100	194866882	955	955	955	955	0
114	20240612	191000	194866882	955	955	955	955	0
115	20240612	190900	194866882	955	955	955	955	0
116	20240612	190800	194866882	955	955	955	955	0
117	20240612	190700	194866882	955	955	955	955	0
118	20240612	190600	194866882	955	955	955	955	0
119	20240612	190500	194866882	955	955	955	955	0
120	20240612	190400	194866882	955	955	955	955	0
121	20240612	190300	194866882	955	955	955	955	0
122	20240612	190200	194866882	955	955	955	955	9114
123	20240612	190100	194866882	955	955	955	955	0
124	20240612	190000	194866882	955	955	955	955	0
125	20240612	185900	194866882	955	955	955	955	0
126	20240612	185800	194866882	955	955	955	955	0
127	20240612	185700	194866882	955	955	955	955	0
128	20240612	185600	194866882	955	955	955	955	0
129	20240612	185500	194866882	955	955	955	955	0
130	20240612	185400	194866882	955	955	955	955	0
131	20240612	185300	194866882	955	955	955	955	0
132	20240612	185200	194866882	955	955	955	955	0
133	20240612	185100	194866882	955	955	955	955	0
134	20240612	185000	194866882	955	955	955	955	0
135	20240612	184900	194866882	955	955	955	955	0
136	20240612	184800	194866882	955	955	955	955	0
137	20240612	184700	194866882	955	955	955	955	0
138	20240612	184600	194866882	955	955	955	955	0
139	20240612	184500	194866882	955	955	955	955	0
140	20240612	184400	194866882	955	955	955	955	0
141	20240612	184300	194866882	955	955	955	955	0
142	20240612	184200	194866882	955	955	955	955	0
143	20240612	184100	194866882	955	955	955	955	0
144	20240612	184000	194866882	955	955	955	955	0
145	20240612	183900	194866882	955	955	955	955	0
146	20240612	183800	194866882	955	955	955	955	0
147	20240612	183700	194866882	955	955	955	955	0
148	20240612	183600	194866882	955	955	955	955	0
149	20240612	183500	194866882	955	955	955	955	0
150	20240612	183400	194866882	955	955	955	955	0
151	20240612	183300	194866882	955	955	955	955	0
152	20240612	183200	194866882	955	955	955	955	9114
153	20240612	183100	194866882	955	955	955	955	0
154	20240612	183000	194866882	955	955	955	955	0
155	20240612	182900	194866882	955	955	955	955	0
156	20240612	182800	194866882	955	955	955	955	0
157	20240612	182700	194866882	955	955	955	955	0
158	20240612	182600	194866882	955	955	955	955	0
159	20240612	182500	194866882	955	955	955	955	0
160	20240612	182400	194866882	955	955	955	955	0
161	20240612	182300	194866882	955	955	955	955	0
162	20240612	182200	194866882	955	955	955	955	0
163	20240612	182100	194866882	955	955	955	955	0
164	20240612	182000	194866882	955	955	955	955	0
165	20240612	181900	194866882	955	955	955	955	0
166	20240612	181800	194866882	955	955	955	955	0
167	20240612	181700	194866882	955	955	955	955	0
168	20240612	181600	194866882	955	955	955	955	0
169	20240612	181500	194866882	955	955	955	955	0
170	20240612	181400	194866882	955	955	955	955	0
171	20240612	181300	194866882	955	955	955	955	0
172	20240612	181200	194866882	955	955	955	955	0
173	20240612	181100	194866882	955	955	955	955	0
174	20240612	181000	194866882	955	955	955	955	0
175	20240612	180900	194866882	955	955	955	955	0
176	20240612	180800	194866882	955	955	955	955	0
177	20240612	180700	194866882	955	955	955	955	0
178	20240612	180600	194866882	955	955	955	955	0
179	20240612	180500	194866882	955	955	955	955	0
180	20240612	180400	194866882	955	955	955	955	0
181	20240612	180300	194866882	955	955	955	955	0
182	20240612	180200	194866882	955	955	955	955	9114
183	20240612	180100	194866882	955	955	955	955	0
184	20240612	180000	194866882	955	955	955	955	0
185	20240612	175900	194866882	955	955	955	955	0
186	20240612	175800	194866882	955	955	955	955	0
187	20240612	175700	194866882	955	955	955	955	0
188	20240612	175600	194866882	955	955	955	955	0
189	20240612	175500	194866882	955	955	955	955	0
190	20240612	175400	194866882	955	955	955	955	0
191	20240612	175300	194866882	955	955	955	955	0
192	20240612	175200	194866882	955	955	955	955	0
193	20240612	175100	194866882	955	955	955	955	0
194	20240612	175000	194866882	955	955	955	955	0
195	20240612	174900	194866882	955	955	955	955	0
196	20240612	174800	194866882	955	955	955	955	0
197	20240612	174700	194866882	955	955	955	955	0
198	20240612	174600	194866882	955	955	955	955	0
199	20240612	174500	194866882	955	955	955	955	0
200	20240612	174400	194866882	955	955	955	955	0
201	20240612	174300	194866882	955	955	955	955	0
202	20240612	174200	194866882	955	955	955	955	0
203	20240612	174100	194866882	955	955	955	955	0
204	20240612	174000	194866882	955	955	955	955	0
205	20240612	173900	194866882	955	955	955	955	0
206	20240612	173800	194866882	955	955	955	955	0
207	20240612	173700	194866882	955	955	955	955	0
208	20240612	173600	194866882	955	955	955	955	0
209	20240612	173500	194866882	955	955	955	955	0
210	20240612	173400	194866882	955	955	955	955	0
211	20240612	173300	194866882	955	955	955	955	0
212	20240612	173200	194866882	955	955	955	955	9114
213	20240612	173100	194866882	955	955	955	955	0
214	20240612	173000	194866882	955	955	955	955	0
215	20240612	172900	194866882	955	955	955	955	0
216	20240612	172800	194866882	955	955	955	955	0
217	20240612	172700	194866882	955	955	955	955	0
218	20240612	172600	194866882	955	955	955	955	0
219	20240612	172500	194866882	955	955	955	955	0
220	20240612	172400	194866882	955	955	955	955	0
221	20240612	172300	194866882	955	955	955	955	0
222	20240612	172200	194866882	955	955	955	955	0
223	20240612	172100	194866882	955	955	955	955	0
224	20240612	172000	194866882	955	955	955	955	0
225	20240612	171900	194866882	955	955	955	955	0
226	20240612	171800	194866882	955	955	955	955	0
227	20240612	171700	194866882	955	955	955	955	0
228	20240612	171600	194866882	955	955	955	955	0
229	20240612	171500	194866882	955	955	955	955	0
230	20240612	171400	194866882	955	955	955	955	0
231	20240612	171300	194866882	955	955	955	955	0
232	20240612	171200	194866882	955	955	955	955	0
233	20240612	171100	194866882	955	955	955	955	0
234	20240612	171000	194866882	955	955	955	955	0
235	20240612	170900	194866882	955	955	955	955	0
236	20240612	170800	194866882	955	955	955	955	0
237	20240612	170700	194866882	955	955	955	955	0
238	20240612	170600	194866882	955	955	955	955	0
239	20240612	170500	194866882	955	955	955	955	0
240	20240612	170400	194866882	955	955	955	955	0
241	20240612	170300	194866882	955	955	955	955	0
242	20240612	170200	194866882	955	955	955	955	9114
243	20240612	170100	194866882	955	955	955	955	0
244	20240612	170000	194866882	955	955	955	955	0
245	20240612	165900	194866882	955	955	955	955	0
246	20240612	165800	194866882	955	955	955	955	0
247	20240612	165700	194866882	955	955	955	955	0
248	20240612	165600	194866882	955	955	955	955	0
249	20240612	165500	194866882	955	955	955	955	0
250	20240612	165400	194866882	955	955	955	955	0
251	20240612	165300	194866882	955	955	955	955	0
252	20240612	165200	194866882	955	955	955	955	0
253	20240612	165100	194866882	955	955	955	955	0
254	20240612	165000	194866882	955	955	955	955	0
255	20240612	164900	194866882	955	955	955	955	0
256	20240612	164800	194866882	955	955	955	955	0
257	20240612	164700	194866882	955	955	955	955	0
258	20240612	164600	194866882	955	955	955	955	0
259	20240612	164500	194866882	955	955	955	955	0
260	20240612	164400	194866882	955	955	955	955	0
261	20240612	164300	194866882	955	955	955	955	0
262	20240612	164200	194866882	955	955	955	955	0
263	20240612	164100	194866882	955	955	955	955	0
264	20240612	164000	194866882	955	955	955	955	0
265	20240612	163900	194866882	955	955	955	955	0
266	20240612	163800	194866882	955	955	955	955	0
267	20240612	163700	194866882	955	955	955	955	0
268	20240612	163600	194866882	955	955	955	955	0
269	20240612	163500	194866882	955	955	955	955	0
270	20240612	163400	194866882	955	955	955	955	0
271	20240612	163300	194866882	955	955	955	955	0
272	20240612	163200	194866882	955	955	955	955	9114
273	20240612	163100	194866882	955	955	955	955	0
274	20240612	163000	194866882	955	955	955	955	0
275	20240612	162900	194866882	955	955	955	955	0
276	20240612	162800	194866882	955	955	955	955	0
277	20240612	162700	194866882	955	955	955	955	0
278	20240612	162600	194866882	955	955	955	955	0
279	20240612	162500	194866882	955	955	955	955	0
280	20240612	162400	194866882	955	955	955	955	0
281	20240612	162300	194866882	955	955	955	955	0
282	20240612	162200	194866882	955	955	955	955	0
283	20240612	162100	194866882	955	955	955	955	0
284	20240612	162000	194866882	955	955	955	955	0
285	20240612	161900	194866882	955	955	955	955	0
286	20240612	161800	194866882	955	955	955	955	0
287	20240612	161700	194866882	955	955	955	955	0
288	20240612	161600	194866882	955	955	955	955	0
289	20240612	161500	194866882	955	955	955	955	0
290	20240612	161400	194866882	955	955	955	955	0
291	20240612	161300	194866882	955	955	955	955	0
292	20240612	161200	194866882	955	955	955	955	0
293	20240612	161100	194866882	955	955	955	955	0
294	20240612	161000	194866882	955	955	955	955	0
295	20240612	160900	194866882	955	955	955	955	0
296	20240612	160800	194866882	955	955	955	955	0
297	20240612	160700	194866882	955	955	955	955	0
298	20240612	160600	194866882	955	955	955	955	0
299	20240612	160500	194866882	955	955	955	955	0
300	20240612	160400	194866882	955	955	955	955	0
301	20240612	160300	194866882	955	955	955	955	0
302	20240612	160200	194866882	955	955	955	955	9114
303	20240612	160100	194866882	955	955	955	955	0
304	20240612	160000	194866882	955	955	955	955	0
305	20240612	155900	194866882	955	955	955	955	0
306	20240612	155800	194866882	955	955	955	955	0
307	20240612	155700	194866882	955	955	955	955	0
308	20240612	155600	194866882	955	955	955	955	0
309	20240612	155500	194866882	955	955	955	955	0
310	20240612	155400	194866882	955	955	955	955	0
311	20240612	155300	194866882	955	955	955	955	0
312	20240612	155200	194866882	955	955	955	955	0
313	20240612	155100	194866882	955	955	955	955	0
314	20240612	155000	194866882	955	955	955	955	0
315	20240612	154900	194866882	955	955	955	955	0
316	20240612	154800	194866882	955	955	955	955	0
317	20240612	154700	194866882	955	955	955	955	0
318	20240612	154600	194866882	955	955	955	955	0
319	20240612	154500	194866882	955	955	955	955	0
320	20240612	154400	194866882	955	955	955	955	0
321	20240612	154300	194866882	955	955	955	955	0
322	20240612	154200	194866882	955	955	955	955	0
323	20240612	154100	194866882	955	955	955	955	0
324	20240612	154000	194866882	955	955	955	955	0
325	20240612	153900	194866882	955	955	955	955	0
326	20240612	153800	194866882	955	955	955	955	0
327	20240612	153700	194866882	955	955	955	955	0
328	20240612	153600	194866882	955	955	955	955	0
329	20240612	153500	194866882	955	955	955	955	0
330	20240612	153400	194866882	955	955	955	955	0
331	20240612	153300	194866882	955	955	955	955	0
332	20240612	153200	194866882	955	955	955	955	9114
333	20240612	153100	194866882	955	955	955	955	0
334	20240612	153000	194866882	955	955	955	955	9114
335	20240612	152900	186163012	952	952	952	952	0
336	20240612	152800	186163012	952	952	952	952	0
337	20240612	152700	186163012	952	952	952	952	0
338	20240612	152600	186163012	952	952	952	952	0
339	20240612	152500	186163012	952	952	952	952	0
340	20240612	152400	186163012	952	952	952	952	0
341	20240612	152300	186163012	952	952	952	952	0
342	20240612	152200	186163012	952	952	952	952	0
343	20240612	152100	186163012	952	952	952	952	0
344	20240612	152000	186163012	952	952	952	952	0
345	20240612	151900	186163012	952	952	952	952	0
346	20240612	151800	186163012	952	951	952	951	5
347	20240612	151700	186158256	951	947	951	946	212
348	20240612	151600	185957697	946	946	946	946	100
349	20240612	151500	185863097	946	946	946	946	2036
350	20240612	151400	183937041	952	952	952	952	0
351	20240612	151300	183937041	952	952	952	952	2153
352	20240612	151200	181887385	947	947	947	947	0
353	20240612	151100	181887385	947	953	953	947	1379
354	20240612	151000	180574577	953	952	953	952	200
355	20240612	150900	180384080	951	951	951	951	2500
356	20240612	150800	178006580	951	951	951	951	1
357	20240612	150700	178005629	951	951	951	951	1
358	20240612	150600	178004678	949	949	949	949	0
359	20240612	150500	178004678	949	949	949	949	3
360	20240612	150400	178001831	945	948	948	945	1000
361	20240612	150300	177055388	948	948	948	948	600
362	20240612	150200	176486588	952	952	952	952	0
363	20240612	150100	176486588	952	952	952	952	0
364	20240612	150000	176486588	952	952	952	952	1000
365	20240612	145900	175534588	952	952	952	952	0
366	20240612	145800	175534588	952	952	952	952	0
367	20240612	145700	175534588	952	952	952	952	0
368	20240612	145600	175534588	952	951	952	951	400
369	20240612	145500	175153791	949	949	949	949	2
370	20240612	145400	175151893	948	948	948	948	0
371	20240612	145300	175151893	948	948	948	948	100
372	20240612	145200	175057093	949	949	949	949	0
373	20240612	145100	175057093	949	949	949	949	0
374	20240612	145000	175057093	949	949	949	949	0
375	20240612	144900	175057093	949	949	949	949	0
376	20240612	144800	175057093	949	949	949	949	0
377	20240612	144700	175057093	949	949	949	949	1
378	20240612	144600	175056144	946	949	949	946	2000
379	20240612	144500	173163778	952	952	952	952	0
380	20240612	144400	173163778	952	952	952	952	0
381	20240612	144300	173163778	952	952	952	952	0
382	20240612	144200	173163778	952	952	952	952	0
383	20240612	144100	173163778	952	952	952	952	0
384	20240612	144000	173163778	952	952	952	952	0
385	20240612	143900	173163778	952	952	952	952	0
386	20240612	143800	173163778	952	952	952	952	0
387	20240612	143700	173163778	952	952	952	952	1
388	20240612	143600	173162826	952	952	952	952	0
389	20240612	143500	173162826	952	952	952	952	2
390	20240612	143400	173160922	952	952	952	952	0
391	20240612	143300	173160922	952	952	952	952	0
392	20240612	143200	173160922	952	952	952	952	0
393	20240612	143100	173160922	952	952	952	952	0
394	20240612	143000	173160922	952	952	952	952	0
395	20240612	142900	173160922	952	952	952	952	0
396	20240612	142800	173160922	952	952	952	952	0
397	20240612	142700	173160922	952	952	952	952	0
398	20240612	142600	173160922	952	952	952	952	2
399	20240612	142500	173159018	948	948	948	948	0
400	20240612	142400	173159018	948	948	948	948	143
401	20240612	142300	173023454	952	952	952	952	0
402	20240612	142200	173023454	952	952	952	952	0
403	20240612	142100	173023454	952	952	952	952	0
404	20240612	142000	173023454	952	952	952	952	0
405	20240612	141900	173023454	952	952	952	952	0
406	20240612	141800	173023454	952	952	952	952	0
407	20240612	141700	173023454	952	952	952	952	0
408	20240612	141600	173023454	952	952	952	952	0
409	20240612	141500	173023454	952	952	952	952	0
410	20240612	141400	173023454	952	952	952	952	0
411	20240612	141300	173023454	952	952	952	952	408
412	20240612	141200	172635038	952	952	952	952	164
413	20240612	141100	172478910	950	950	950	950	106
414	20240612	141000	172378210	954	954	954	954	0
415	20240612	140900	172378210	954	954	954	954	0
416	20240612	140800	172378210	954	954	954	954	0
417	20240612	140700	172378210	954	954	954	954	0
418	20240612	140600	172378210	954	954	954	954	0
419	20240612	140500	172378210	954	954	954	954	0
420	20240612	140400	172378210	954	954	954	954	0
421	20240612	140300	172378210	954	954	954	954	0
422	20240612	140200	172378210	954	954	954	954	83
423	20240612	140100	172299028	954	954	954	954	0
424	20240612	140000	172299028	954	954	954	954	0
425	20240612	135900	172299028	954	954	954	954	0
426	20240612	135800	172299028	954	954	954	954	607
427	20240612	135700	171719950	950	950	950	950	3000
428	20240612	135600	168869950	955	950	955	950	1002
429	20240612	135500	167918040	950	957	957	950	4259
430	20240612	135400	163850731	957	952	957	952	9000
431	20240612	135300	155255521	952	952	952	952	0
432	20240612	135200	155255521	952	949	952	949	10
433	20240612	135100	155246016	952	952	952	952	0
434	20240612	135000	155246016	952	952	952	952	0
435	20240612	134900	155246016	952	952	952	952	0
436	20240612	134800	155246016	952	952	952	952	0
437	20240612	134700	155246016	952	952	952	952	0
438	20240612	134600	155246016	952	952	952	952	2
439	20240612	134500	155244112	945	945	945	945	0
440	20240612	134400	155244112	945	945	945	945	3500
441	20240612	134300	151936612	946	949	952	946	2946
442	20240612	134200	149143242	953	953	953	953	0
443	20240612	134100	149143242	953	953	953	953	0
444	20240612	134000	149143242	953	953	953	953	588
445	20240612	133900	148582878	953	953	953	953	0
446	20240612	133800	148582878	953	953	953	953	0
447	20240612	133700	148582878	953	953	953	953	0
448	20240612	133600	148582878	953	953	953	953	0
449	20240612	133500	148582878	953	953	953	953	0
450	20240612	133400	148582878	953	953	953	953	0
451	20240612	133300	148582878	953	953	953	953	0
452	20240612	133200	148582878	953	953	953	953	0
453	20240612	133100	148582878	953	953	953	953	0
454	20240612	133000	148582878	953	953	953	953	0
455	20240612	132900	148582878	953	953	953	953	1
456	20240612	132800	148581925	954	954	954	954	0
457	20240612	132700	148581925	954	954	954	954	0
458	20240612	132600	148581925	954	954	954	954	0
459	20240612	132500	148581925	954	954	954	954	0
460	20240612	132400	148581925	954	954	954	954	0
461	20240612	132300	148581925	954	954	954	954	0
462	20240612	132200	148581925	954	954	954	954	0
463	20240612	132100	148581925	954	954	954	954	0
464	20240612	132000	148581925	954	954	954	954	178
465	20240612	131900	148412113	954	954	954	954	0
466	20240612	131800	148412113	954	954	954	954	0
467	20240612	131700	148412113	954	954	954	954	0
468	20240612	131600	148412113	954	954	954	954	0
469	20240612	131500	148412113	954	954	954	954	0
470	20240612	131400	148412113	954	954	954	954	0
471	20240612	131300	148412113	954	949	954	949	31
472	20240612	131200	148382689	949	949	949	949	0
473	20240612	131100	148382689	949	949	949	949	0
474	20240612	131000	148382689	949	949	949	949	205
475	20240612	130900	148188144	949	949	949	949	8
476	20240612	130800	148180552	949	949	949	949	0
477	20240612	130700	148180552	949	949	949	949	0
478	20240612	130600	148180552	949	949	949	949	1867
479	20240612	130500	146408769	954	954	954	954	0
480	20240612	130400	146408769	954	954	954	954	1013
481	20240612	130300	145442367	954	954	954	954	1016
482	20240612	130200	144473103	948	948	948	948	0
483	20240612	130100	144473103	948	948	948	948	2
484	20240612	130000	144471207	948	948	948	945	3274
485	20240612	125900	141373024	949	953	953	949	709
486	20240612	125800	140700167	952	950	952	950	2868
487	20240612	125700	137970722	950	950	950	950	0
488	20240612	125600	137970722	950	950	950	950	0
489	20240612	125500	137970722	950	950	950	950	0
490	20240612	125400	137970722	950	950	950	950	1
491	20240612	125300	137969772	950	950	950	950	551
492	20240612	125200	137446322	952	952	952	952	0
493	20240612	125100	137446322	952	952	952	952	0
494	20240612	125000	137446322	952	952	952	952	50
495	20240612	124900	137398722	955	955	955	955	0
496	20240612	124800	137398722	955	955	955	955	0
497	20240612	124700	137398722	955	955	955	955	0
498	20240612	124600	137398722	955	955	955	955	0
499	20240612	124500	137398722	955	955	955	955	10
500	20240612	124400	137389172	956	956	956	956	0
501	20240612	124300	137389172	956	956	956	956	0
502	20240612	124200	137389172	956	956	956	956	0
503	20240612	124100	137389172	956	956	956	956	0
504	20240612	124000	137389172	956	956	956	956	0
505	20240612	123900	137389172	956	956	956	956	0
506	20240612	123800	137389172	956	956	956	956	4
507	20240612	123700	137385348	956	955	956	955	103
508	20240612	123600	137286980	956	955	956	955	50
509	20240612	123500	137239226	956	956	956	956	1
510	20240612	123400	137238270	955	955	955	955	2004
511	20240612	123300	135324450	955	955	955	955	500
512	20240612	123200	134846950	955	955	955	955	1
513	20240612	123100	134845995	949	949	949	949	122
514	20240612	123000	134730217	955	955	955	955	5
515	20240612	122900	134725442	955	955	955	955	5152
516	20240612	122800	129805282	955	955	955	955	0
517	20240612	122700	129805282	955	955	955	955	0
518	20240612	122600	129805282	955	957	957	955	1001
519	20240612	122500	128849325	957	955	957	955	3536
520	20240612	122400	125467617	957	957	957	957	0
521	20240612	122300	125467617	957	956	957	956	3100
522	20240612	122200	122501782	957	950	957	950	1309
523	20240612	122100	121254241	951	951	951	951	0
524	20240612	122000	121254241	951	949	951	949	4069
525	20240612	121900	117389244	949	949	949	949	3000
526	20240612	121800	114542244	949	949	949	949	100
527	20240612	121700	114447344	948	948	948	948	50
528	20240612	121600	114399944	948	948	948	948	1500
529	20240612	121500	112977944	948	945	948	945	12114
530	20240612	121400	101523712	944	944	944	944	5
531	20240612	121300	101518992	944	944	944	944	100
532	20240612	121200	101424592	944	944	944	944	1492
533	20240612	121100	100016144	944	943	944	943	3508
534	20240612	121000	96706719	942	942	942	942	0
535	20240612	120900	96706719	942	943	943	942	200
536	20240612	120800	96518219	943	943	943	943	0
537	20240612	120700	96518219	943	942	943	942	1050
538	20240612	120600	95529069	942	942	942	942	3000
539	20240612	120500	92703069	942	942	942	942	0
540	20240612	120400	92703069	942	940	943	940	2001
541	20240612	120300	90817997	943	943	943	943	0
542	20240612	120200	90817997	943	943	943	943	0
543	20240612	120100	90817997	943	943	943	943	0
544	20240612	120000	90817997	943	943	943	943	0
545	20240612	115900	90817997	943	943	943	943	0
546	20240612	115800	90817997	943	943	943	943	0
547	20240612	115700	90817997	943	943	943	943	0
548	20240612	115600	90817997	943	943	943	943	0
549	20240612	115500	90817997	943	943	943	943	0
550	20240612	115400	90817997	943	943	943	943	0
551	20240612	115300	90817997	943	943	943	943	0
552	20240612	115200	90817997	943	943	943	943	0
553	20240612	115100	90817997	943	943	943	943	0
554	20240612	115000	90817997	943	943	943	943	0
555	20240612	114900	90817997	943	943	943	943	1
556	20240612	114800	90817054	940	940	940	940	1000
557	20240612	114700	89877054	943	943	943	943	10
558	20240612	114600	89867624	942	942	942	942	0
559	20240612	114500	89867624	942	942	942	942	0
560	20240612	114400	89867624	942	942	942	942	0
561	20240612	114300	89867624	942	940	942	940	5000
562	20240612	114200	85159624	942	942	942	942	0
563	20240612	114100	85159624	942	942	942	942	0
564	20240612	114000	85159624	942	942	942	942	0
565	20240612	113900	85159624	942	942	942	942	2
566	20240612	113800	85157740	938	938	938	938	0
567	20240612	113700	85157740	938	939	939	938	319
568	20240612	113600	84858332	943	943	943	943	0
569	20240612	113500	84858332	943	943	943	943	0
570	20240612	113400	84858332	943	943	943	943	0
571	20240612	113300	84858332	943	943	943	943	0
572	20240612	113200	84858332	943	943	943	943	0
573	20240612	113100	84858332	943	943	943	943	0
574	20240612	113000	84858332	943	942	943	942	21
575	20240612	112900	84838549	942	942	942	942	0
576	20240612	112800	84838549	942	942	942	942	0
577	20240612	112700	84838549	942	942	942	942	0
578	20240612	112600	84838549	942	942	942	942	0
579	20240612	112500	84838549	942	942	942	942	0
580	20240612	112400	84838549	942	940	942	940	1828
581	20240612	112300	83117909	940	940	940	940	106
582	20240612	112200	83018269	939	939	939	939	0
583	20240612	112100	83018269	939	939	939	939	1
584	20240612	112000	83017330	940	940	940	940	0
585	20240612	111900	83017330	940	940	940	940	0
586	20240612	111800	83017330	940	940	940	940	0
587	20240612	111700	83017330	940	940	940	940	25
588	20240612	111600	82993830	940	938	940	938	777
589	20240612	111500	82264934	940	940	940	940	0
590	20240612	111400	82264934	940	940	940	940	0
591	20240612	111300	82264934	940	940	940	940	0
592	20240612	111200	82264934	940	940	940	940	0
593	20240612	111100	82264934	940	940	940	940	0
594	20240612	111000	82264934	940	940	940	940	0
595	20240612	110900	82264934	940	940	940	940	1
596	20240612	110800	82263994	938	938	938	938	0
597	20240612	110700	82263994	938	939	939	938	2203
598	20240612	110600	80197270	940	940	940	940	2500
599	20240612	110500	77847270	941	941	941	941	0
600	20240612	110400	77847270	941	941	941	941	1500
601	20240612	110300	76435770	942	943	943	942	7214
602	20240612	110200	69634982	945	945	945	945	0
603	20240612	110100	69634982	945	945	945	945	859
604	20240612	110000	68823227	945	944	945	944	2010
605	20240612	105900	66923977	945	945	945	945	1
606	20240612	105800	66923032	940	945	945	940	3001
607	20240612	105700	64102087	941	943	943	941	5000
608	20240612	105600	59394881	946	946	946	946	93
609	20240612	105500	59306903	946	945	946	945	3511
610	20240612	105400	55988007	943	939	944	939	11741
611	20240612	105300	44931771	939	939	939	939	1247
612	20240612	105200	43760838	939	938	939	938	1001
613	20240612	105100	42821899	939	939	939	939	0
614	20240612	105000	42821899	939	939	939	939	0
615	20240612	104900	42821899	939	939	939	939	0
616	20240612	104800	42821899	939	939	939	939	10
617	20240612	104700	42812509	939	939	939	939	0
618	20240612	104600	42812509	939	939	939	938	810
619	20240612	104500	42051989	940	939	940	939	360
620	20240612	104400	41713929	940	940	940	940	18
621	20240612	104300	41697009	940	940	940	939	60
622	20240612	104200	41640639	939	938	939	938	47
623	20240612	104100	41596526	938	939	939	938	50
624	20240612	104000	41549606	939	939	939	939	0
625	20240612	103900	41549606	939	939	939	939	0
626	20240612	103800	41549606	939	939	939	939	80
627	20240612	103700	41474486	939	939	939	939	50
628	20240612	103600	41427536	940	940	940	940	10
629	20240612	103500	41418136	940	940	940	940	1
630	20240612	103400	41417196	935	935	935	935	0
631	20240612	103300	41417196	935	935	935	935	0
632	20240612	103200	41417196	935	935	935	935	0
633	20240612	103100	41417196	935	935	935	935	1000
634	20240612	103000	40482196	935	935	935	935	0
635	20240612	102900	40482196	935	935	935	935	4649
636	20240612	102800	36135381	935	935	935	935	0
637	20240612	102700	36135381	935	935	935	935	0
638	20240612	102600	36135381	935	940	940	935	1533
639	20240612	102500	34696526	940	940	940	940	10
640	20240612	102400	34687126	940	940	940	940	0
641	20240612	102300	34687126	940	940	940	940	1
642	20240612	102200	34686186	935	935	935	935	0
643	20240612	102100	34686186	935	936	936	935	200
644	20240612	102000	34499168	935	935	935	935	499
645	20240612	101900	34032603	935	935	935	935	2000
646	20240612	101800	32162603	935	935	935	935	0
647	20240612	101700	32162603	935	935	935	935	0
648	20240612	101600	32162603	935	935	935	935	0
649	20240612	101500	32162603	935	935	935	935	0
650	20240612	101400	32162603	935	935	935	935	0
651	20240612	101300	32162603	935	935	935	935	0
652	20240612	101200	32162603	935	936	936	935	1001
653	20240612	101100	31225668	941	936	941	936	3004
654	20240612	101000	28413904	942	942	942	942	2001
655	20240612	100900	26528962	941	940	941	940	3000
656	20240612	100800	23708032	941	941	941	941	0
657	20240612	100700	23708032	941	941	941	941	1
658	20240612	100600	23707091	941	937	941	937	2
659	20240612	100500	23705213	941	941	941	941	0
660	20240612	100400	23705213	941	941	941	941	5
661	20240612	100300	23700508	941	940	941	940	6
662	20240612	100200	23694867	940	940	940	940	0
663	20240612	100100	23694867	940	940	940	940	0
664	20240612	100000	23694867	940	939	940	938	106
665	20240612	095900	23595433	940	939	940	939	4
666	20240612	095800	23591676	933	939	939	933	5500
667	20240612	095700	18451475	942	941	942	940	2003
668	20240612	095600	16564652	942	942	942	942	11
669	20240612	095500	16554290	942	937	942	937	496
670	20240612	095400	16089520	937	937	937	937	10
671	20240612	095300	16080150	937	935	937	935	9
672	20240612	095200	16071733	935	935	935	935	6
673	20240612	095100	16066123	935	934	935	934	622
674	20240612	095000	15485174	934	934	934	934	2
675	20240612	094900	15483306	934	934	934	934	0
676	20240612	094800	15483306	934	933	934	933	942
677	20240612	094700	14603500	933	933	933	933	0
678	20240612	094600	14603500	933	933	933	933	8
679	20240612	094500	14596036	933	933	933	933	87
680	20240612	094400	14514865	934	934	934	934	299
681	20240612	094300	14235599	934	934	934	934	0
682	20240612	094200	14235599	934	934	934	934	0
683	20240612	094100	14235599	934	934	934	934	0
684	20240612	094000	14235599	934	934	934	934	0
685	20240612	093900	14235599	934	934	934	934	1
686	20240612	093800	14234665	933	933	933	933	395
687	20240612	093700	13866130	933	933	933	933	0
688	20240612	093600	13866130	933	933	933	933	105
689	20240612	093500	13768165	936	930	936	930	302
690	20240612	093400	13487299	936	936	936	936	1
691	20240612	093300	13486363	929	929	929	929	0
692	20240612	093200	13486363	929	930	930	929	2000
693	20240612	093100	11627963	929	929	929	929	0
694	20240612	093000	11627963	929	929	929	929	0
695	20240612	092900	11627963	929	929	929	929	0
696	20240612	092800	11627963	929	929	929	929	0
697	20240612	092700	11627963	929	938	938	929	287
698	20240612	092600	11361331	929	929	929	929	0
699	20240612	092500	11361331	929	929	929	929	0
700	20240612	092400	11361331	929	929	929	929	0
701	20240612	092300	11361331	929	929	929	929	0
702	20240612	092200	11361331	929	929	929	929	0
703	20240612	092100	11361331	929	929	929	929	0
704	20240612	092000	11361331	929	929	929	929	0
705	20240612	091900	11361331	929	929	929	929	1
706	20240612	091800	11360402	929	929	929	929	0
707	20240612	091700	11360402	929	929	929	929	0
708	20240612	091600	11360402	929	929	929	929	139
709	20240612	091500	11231271	939	939	939	939	0
710	20240612	091400	11231271	939	939	939	939	0
711	20240612	091300	11231271	939	939	939	939	0
712	20240612	091200	11231271	939	939	939	939	0
713	20240612	091100	11231271	939	939	939	939	0
714	20240612	091000	11231271	939	938	939	938	2306
715	20240612	090900	9066021	938	938	938	938	2900
716	20240612	090800	6345821	938	938	938	938	0
717	20240612	090700	6345821	938	938	938	938	428
718	20240612	090600	5944357	938	937	938	937	1995
719	20240612	090500	4073052	938	938	938	938	0
720	20240612	090400	4073052	938	938	938	938	0
721	20240612	090300	4073052	938	938	938	938	4
722	20240612	090200	4069300	938	938	938	938	2
723	20240612	090100	4067424	928	928	928	928	333
724	20240612	090000	3758400	928	928	928	928	4050