KissMeData/012170/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185800	1371055397	929	929	929	929	10368
3	20240603	185700	1371055397	929	929	929	929	0
4	20240603	185600	1371055397	929	929	929	929	0
5	20240603	185500	1371055397	929	929	929	929	0
6	20240603	185400	1371055397	929	929	929	929	0
7	20240603	185300	1371055397	929	929	929	929	0
8	20240603	185200	1371055397	929	929	929	929	0
9	20240603	185100	1371055397	929	929	929	929	0
10	20240603	185000	1371055397	929	929	929	929	0
11	20240603	184900	1371055397	929	929	929	929	0
12	20240603	184800	1371055397	929	929	929	929	0
13	20240603	184700	1371055397	929	929	929	929	0
14	20240603	184600	1371055397	929	929	929	929	0
15	20240603	184500	1371055397	929	929	929	929	0
16	20240603	184400	1371055397	929	929	929	929	0
17	20240603	184300	1371055397	929	929	929	929	0
18	20240603	184200	1371055397	929	929	929	929	0
19	20240603	184100	1371055397	929	929	929	929	0
20	20240603	184000	1371055397	929	929	929	929	0
21	20240603	183900	1371055397	929	929	929	929	0
22	20240603	183800	1371055397	929	929	929	929	0
23	20240603	183700	1371055397	929	929	929	929	0
24	20240603	183600	1371055397	929	929	929	929	0
25	20240603	183500	1371055397	929	929	929	929	0
26	20240603	183400	1371055397	929	929	929	929	0
27	20240603	183300	1371055397	929	929	929	929	0
28	20240603	183200	1371055397	929	929	929	929	0
29	20240603	183100	1371055397	929	929	929	929	0
30	20240603	183000	1371055397	929	929	929	929	0
31	20240603	182900	1371055397	929	929	929	929	0
32	20240603	182800	1371055397	929	929	929	929	10368
33	20240603	182700	1371055397	929	929	929	929	0
34	20240603	182600	1371055397	929	929	929	929	0
35	20240603	182500	1371055397	929	929	929	929	0
36	20240603	182400	1371055397	929	929	929	929	0
37	20240603	182300	1371055397	929	929	929	929	0
38	20240603	182200	1371055397	929	929	929	929	0
39	20240603	182100	1371055397	929	929	929	929	0
40	20240603	182000	1371055397	929	929	929	929	0
41	20240603	181900	1371055397	929	929	929	929	0
42	20240603	181800	1371055397	929	929	929	929	0
43	20240603	181700	1371055397	929	929	929	929	0
44	20240603	181600	1371055397	929	929	929	929	0
45	20240603	181500	1371055397	929	929	929	929	0
46	20240603	181400	1371055397	929	929	929	929	0
47	20240603	181300	1371055397	929	929	929	929	0
48	20240603	181200	1371055397	929	929	929	929	0
49	20240603	181100	1371055397	929	929	929	929	0
50	20240603	181000	1371055397	929	929	929	929	0
51	20240603	180900	1371055397	929	929	929	929	0
52	20240603	180800	1371055397	929	929	929	929	0
53	20240603	180700	1371055397	929	929	929	929	0
54	20240603	180600	1371055397	929	929	929	929	0
55	20240603	180500	1371055397	929	929	929	929	0
56	20240603	180400	1371055397	929	929	929	929	0
57	20240603	180300	1371055397	929	929	929	929	0
58	20240603	180200	1371055397	929	929	929	929	0
59	20240603	180100	1371055397	929	929	929	929	0
60	20240603	180000	1371055397	929	929	929	929	0
61	20240603	175900	1371055397	929	929	929	929	0
62	20240603	175800	1371055397	929	929	929	929	10368
63	20240603	175700	1371055397	929	929	929	929	0
64	20240603	175600	1371055397	929	929	929	929	0
65	20240603	175500	1371055397	929	929	929	929	0
66	20240603	175400	1371055397	929	929	929	929	0
67	20240603	175300	1371055397	929	929	929	929	0
68	20240603	175200	1371055397	929	929	929	929	0
69	20240603	175100	1371055397	929	929	929	929	0
70	20240603	175000	1371055397	929	929	929	929	0
71	20240603	174900	1371055397	929	929	929	929	0
72	20240603	174800	1371055397	929	929	929	929	0
73	20240603	174700	1371055397	929	929	929	929	0
74	20240603	174600	1371055397	929	929	929	929	0
75	20240603	174500	1371055397	929	929	929	929	0
76	20240603	174400	1371055397	929	929	929	929	0
77	20240603	174300	1371055397	929	929	929	929	0
78	20240603	174200	1371055397	929	929	929	929	0
79	20240603	174100	1371055397	929	929	929	929	0
80	20240603	174000	1371055397	929	929	929	929	0
81	20240603	173900	1371055397	929	929	929	929	0
82	20240603	173800	1371055397	929	929	929	929	0
83	20240603	173700	1371055397	929	929	929	929	0
84	20240603	173600	1371055397	929	929	929	929	0
85	20240603	173500	1371055397	929	929	929	929	0
86	20240603	173400	1371055397	929	929	929	929	0
87	20240603	173300	1371055397	929	929	929	929	0
88	20240603	173200	1371055397	929	929	929	929	0
89	20240603	173100	1371055397	929	929	929	929	0
90	20240603	173000	1371055397	929	929	929	929	0
91	20240603	172900	1371055397	929	929	929	929	0
92	20240603	172800	1371055397	929	929	929	929	10368
93	20240603	172700	1371055397	929	929	929	929	0
94	20240603	172600	1371055397	929	929	929	929	0
95	20240603	172500	1371055397	929	929	929	929	0
96	20240603	172400	1371055397	929	929	929	929	0
97	20240603	172300	1371055397	929	929	929	929	0
98	20240603	172200	1371055397	929	929	929	929	0
99	20240603	172100	1371055397	929	929	929	929	0
100	20240603	172000	1371055397	929	929	929	929	0
101	20240603	171900	1371055397	929	929	929	929	0
102	20240603	171800	1371055397	929	929	929	929	0
103	20240603	171700	1371055397	929	929	929	929	0
104	20240603	171600	1371055397	929	929	929	929	0
105	20240603	171500	1371055397	929	929	929	929	0
106	20240603	171400	1371055397	929	929	929	929	0
107	20240603	171300	1371055397	929	929	929	929	0
108	20240603	171200	1371055397	929	929	929	929	0
109	20240603	171100	1371055397	929	929	929	929	0
110	20240603	171000	1371055397	929	929	929	929	0
111	20240603	170900	1371055397	929	929	929	929	0
112	20240603	170800	1371055397	929	929	929	929	0
113	20240603	170700	1371055397	929	929	929	929	0
114	20240603	170600	1371055397	929	929	929	929	0
115	20240603	170500	1371055397	929	929	929	929	0
116	20240603	170400	1371055397	929	929	929	929	0
117	20240603	170300	1371055397	929	929	929	929	0
118	20240603	170200	1371055397	929	929	929	929	0
119	20240603	170100	1371055397	929	929	929	929	0
120	20240603	170000	1371055397	929	929	929	929	0
121	20240603	165900	1371055397	929	929	929	929	0
122	20240603	165800	1371055397	929	929	929	929	10368
123	20240603	165700	1371055397	929	929	929	929	0
124	20240603	165600	1371055397	929	929	929	929	0
125	20240603	165500	1371055397	929	929	929	929	0
126	20240603	165400	1371055397	929	929	929	929	0
127	20240603	165300	1371055397	929	929	929	929	0
128	20240603	165200	1371055397	929	929	929	929	0
129	20240603	165100	1371055397	929	929	929	929	0
130	20240603	165000	1371055397	929	929	929	929	0
131	20240603	164900	1371055397	929	929	929	929	0
132	20240603	164800	1371055397	929	929	929	929	0
133	20240603	164700	1371055397	929	929	929	929	0
134	20240603	164600	1371055397	929	929	929	929	0
135	20240603	164500	1371055397	929	929	929	929	0
136	20240603	164400	1371055397	929	929	929	929	0
137	20240603	164300	1371055397	929	929	929	929	0
138	20240603	164200	1371055397	929	929	929	929	0
139	20240603	164100	1371055397	929	929	929	929	0
140	20240603	164000	1371055397	929	929	929	929	0
141	20240603	163900	1371055397	929	929	929	929	0
142	20240603	163800	1371055397	929	929	929	929	0
143	20240603	163700	1371055397	929	929	929	929	0
144	20240603	163600	1371055397	929	929	929	929	0
145	20240603	163500	1371055397	929	929	929	929	0
146	20240603	163400	1371055397	929	929	929	929	0
147	20240603	163300	1371055397	929	929	929	929	0
148	20240603	163200	1371055397	929	929	929	929	0
149	20240603	163100	1371055397	929	929	929	929	0
150	20240603	163000	1371055397	929	929	929	929	0
151	20240603	162900	1371055397	929	929	929	929	0
152	20240603	162800	1371055397	929	929	929	929	10368
153	20240603	162700	1371055397	929	929	929	929	0
154	20240603	162600	1371055397	929	929	929	929	0
155	20240603	162500	1371055397	929	929	929	929	0
156	20240603	162400	1371055397	929	929	929	929	0
157	20240603	162300	1371055397	929	929	929	929	0
158	20240603	162200	1371055397	929	929	929	929	0
159	20240603	162100	1371055397	929	929	929	929	0
160	20240603	162000	1371055397	929	929	929	929	0
161	20240603	161900	1371055397	929	929	929	929	0
162	20240603	161800	1371055397	929	929	929	929	0
163	20240603	161700	1371055397	929	929	929	929	0
164	20240603	161600	1371055397	929	929	929	929	0
165	20240603	161500	1371055397	929	929	929	929	0
166	20240603	161400	1371055397	929	929	929	929	0
167	20240603	161300	1371055397	929	929	929	929	0
168	20240603	161200	1371055397	929	929	929	929	0
169	20240603	161100	1371055397	929	929	929	929	0
170	20240603	161000	1371055397	929	929	929	929	0
171	20240603	160900	1371055397	929	929	929	929	0
172	20240603	160800	1371055397	929	929	929	929	0
173	20240603	160700	1371055397	929	929	929	929	0
174	20240603	160600	1371055397	929	929	929	929	0
175	20240603	160500	1371055397	929	929	929	929	0
176	20240603	160400	1371055397	929	929	929	929	0
177	20240603	160300	1371055397	929	929	929	929	0
178	20240603	160200	1371055397	929	929	929	929	0
179	20240603	160100	1371055397	929	929	929	929	0
180	20240603	160000	1371055397	929	929	929	929	0
181	20240603	155900	1371055397	929	929	929	929	0
182	20240603	155800	1371055397	929	929	929	929	10368
183	20240603	155700	1371055397	929	929	929	929	0
184	20240603	155600	1371055397	929	929	929	929	0
185	20240603	155500	1371055397	929	929	929	929	0
186	20240603	155400	1371055397	929	929	929	929	0
187	20240603	155300	1371055397	929	929	929	929	0
188	20240603	155200	1371055397	929	929	929	929	0
189	20240603	155100	1371055397	929	929	929	929	0
190	20240603	155000	1371055397	929	929	929	929	0
191	20240603	154900	1371055397	929	929	929	929	0
192	20240603	154800	1371055397	929	929	929	929	0
193	20240603	154700	1371055397	929	929	929	929	0
194	20240603	154600	1371055397	929	929	929	929	0
195	20240603	154500	1371055397	929	929	929	929	0
196	20240603	154400	1371055397	929	929	929	929	0
197	20240603	154300	1371055397	929	929	929	929	0
198	20240603	154200	1371055397	929	929	929	929	0
199	20240603	154100	1371055397	929	929	929	929	0
200	20240603	154000	1371055397	929	929	929	929	0
201	20240603	153900	1371055397	929	929	929	929	0
202	20240603	153800	1371055397	929	929	929	929	0
203	20240603	153700	1371055397	929	929	929	929	0
204	20240603	153600	1371055397	929	929	929	929	0
205	20240603	153500	1371055397	929	929	929	929	0
206	20240603	153400	1371055397	929	929	929	929	0
207	20240603	153300	1371055397	929	929	929	929	0
208	20240603	153200	1371055397	929	929	929	929	0
209	20240603	153100	1371055397	929	929	929	929	0
210	20240603	153000	1371055397	929	929	929	929	10368
211	20240603	152900	1361423525	924	924	924	924	0
212	20240603	152800	1361423525	924	924	924	924	0
213	20240603	152700	1361423525	924	924	924	924	0
214	20240603	152600	1361423525	924	924	924	924	0
215	20240603	152500	1361423525	924	924	924	924	0
216	20240603	152400	1361423525	924	924	924	924	0
217	20240603	152300	1361423525	924	924	924	924	0
218	20240603	152200	1361423525	924	924	924	924	0
219	20240603	152100	1361423525	924	924	924	924	0
220	20240603	152000	1361423525	924	924	924	924	0
221	20240603	151900	1361423525	924	927	930	924	3143
222	20240603	151800	1358509284	927	925	927	925	3559
223	20240603	151700	1355211089	924	923	924	923	11299
224	20240603	151600	1344782094	922	923	923	922	2215
225	20240603	151500	1342738049	923	925	926	923	6637
226	20240603	151400	1336603090	925	925	926	925	1094
227	20240603	151300	1335591110	926	926	926	926	21
228	20240603	151200	1335571664	926	926	926	926	1641
229	20240603	151100	1334052098	927	927	927	927	1
230	20240603	151000	1334051171	926	927	927	926	11000
231	20240603	150900	1323864171	927	925	927	925	2867
232	20240603	150800	1321212046	924	924	924	924	500
233	20240603	150700	1320750046	924	925	925	924	1858
234	20240603	150600	1319033167	925	925	925	925	2446
235	20240603	150500	1316770617	926	925	926	925	333
236	20240603	150400	1316462559	926	925	926	925	1033
237	20240603	150300	1315507001	927	927	927	927	50
238	20240603	150200	1315460651	927	925	927	925	1897
239	20240603	150100	1313705924	925	925	925	925	2005
240	20240603	150000	1311851299	925	925	925	925	765
241	20240603	145900	1311143674	927	925	927	925	701
242	20240603	145800	1310495246	925	925	925	925	12
243	20240603	145700	1310484146	925	925	925	925	1
244	20240603	145600	1310483221	925	924	925	924	1802
245	20240603	145500	1308818171	924	924	924	924	0
246	20240603	145400	1308818171	924	924	924	924	2004
247	20240603	145300	1306966475	924	924	924	924	0
248	20240603	145200	1306966475	924	924	924	924	700
249	20240603	145100	1306319675	924	924	924	922	634
250	20240603	145000	1305734881	922	922	922	922	102
251	20240603	144900	1305640837	924	924	924	924	19
252	20240603	144800	1305623281	924	924	924	924	5
253	20240603	144700	1305618661	924	924	924	924	4721
254	20240603	144600	1301256457	924	924	924	924	13
255	20240603	144500	1301244445	924	921	924	921	11283
256	20240603	144400	1290852799	922	922	922	922	3
257	20240603	144300	1290850033	922	922	922	922	2
258	20240603	144200	1290848189	921	921	921	921	2046
259	20240603	144100	1288963823	921	924	924	921	9679
260	20240603	144000	1280049113	924	924	924	924	11646
261	20240603	143900	1269288209	924	923	924	923	1973
262	20240603	143800	1267465217	924	924	924	924	100
263	20240603	143700	1267372817	924	923	924	923	2
264	20240603	143600	1267370970	921	921	921	921	0
265	20240603	143500	1267370970	921	922	922	921	150
266	20240603	143400	1267232708	921	921	921	921	0
267	20240603	143300	1267232708	921	921	921	921	0
268	20240603	143200	1267232708	921	922	922	921	400
269	20240603	143100	1266863926	922	922	922	922	1500
270	20240603	143000	1265480926	926	926	926	926	0
271	20240603	142900	1265480926	926	925	926	922	52
272	20240603	142800	1265432971	926	925	926	925	2
273	20240603	142700	1265431120	921	926	926	921	2006
274	20240603	142600	1263582021	926	926	926	926	86
275	20240603	142500	1263502385	926	925	926	925	8020
276	20240603	142400	1256083865	925	925	925	925	394
277	20240603	142300	1255719415	925	925	925	922	2355
278	20240603	142200	1253542806	925	925	925	925	1
279	20240603	142100	1253541881	925	925	925	925	0
280	20240603	142000	1253541881	925	925	925	925	0
281	20240603	141900	1253541881	925	922	925	922	520
282	20240603	141800	1253062438	925	925	925	925	15
283	20240603	141700	1253048563	922	922	922	922	300
284	20240603	141600	1252771963	922	922	922	922	17
285	20240603	141500	1252756289	922	922	922	922	56
286	20240603	141400	1252704657	925	925	925	925	0
287	20240603	141300	1252704657	925	925	925	925	4
288	20240603	141200	1252700957	921	921	921	921	0
289	20240603	141100	1252700957	921	921	921	921	0
290	20240603	141000	1252700957	921	923	923	921	18398
291	20240603	140900	1235746933	923	923	923	923	2
292	20240603	140800	1235745087	923	923	926	923	208
293	20240603	140700	1235553088	923	925	925	923	1795
294	20240603	140600	1233896251	926	926	926	926	10
295	20240603	140500	1233886991	926	926	926	926	54
296	20240603	140400	1233836987	925	925	925	925	0
297	20240603	140300	1233836987	925	925	925	925	3045
298	20240603	140200	1231020362	925	927	927	925	638
299	20240603	140100	1230429462	927	927	927	927	3
300	20240603	140000	1230426681	927	927	927	927	14
301	20240603	135900	1230413703	927	927	927	927	0
302	20240603	135800	1230413703	927	927	927	927	3
303	20240603	135700	1230410922	927	927	927	927	24
304	20240603	135600	1230388674	927	927	927	927	0
305	20240603	135500	1230388674	927	927	927	927	1
306	20240603	135400	1230387747	927	926	927	926	1001
307	20240603	135300	1229460820	927	925	927	925	105
308	20240603	135200	1229363683	925	926	926	925	2
309	20240603	135100	1229361832	926	926	926	926	0
310	20240603	135000	1229361832	926	926	926	926	1
311	20240603	134900	1229360906	924	925	925	924	339
312	20240603	134800	1229047346	923	923	924	923	4757
313	20240603	134700	1224652402	923	923	923	923	0
314	20240603	134600	1224652402	923	923	923	923	50
315	20240603	134500	1224606252	923	923	923	923	1338
316	20240603	134400	1223371278	923	923	923	923	2016
317	20240603	134300	1221510510	923	923	923	923	9
318	20240603	134200	1221502203	923	923	923	923	1040
319	20240603	134100	1220542283	922	922	922	922	0
320	20240603	134000	1220542283	922	922	922	922	1180
321	20240603	133900	1219454323	922	922	922	922	3820
322	20240603	133800	1215932283	923	923	923	923	500
323	20240603	133700	1215470783	923	923	923	923	1000
324	20240603	133600	1214547783	922	922	922	922	0
325	20240603	133500	1214547783	922	922	922	922	2605
326	20240603	133400	1212145973	923	923	923	923	50
327	20240603	133300	1212099823	923	923	923	923	1978
328	20240603	133200	1210274129	922	922	922	922	0
329	20240603	133100	1210274129	922	923	923	922	640
330	20240603	133000	1209684048	923	923	923	923	0
331	20240603	132900	1209684048	923	923	923	923	0
332	20240603	132800	1209684048	923	923	923	923	14
333	20240603	132700	1209671126	922	922	922	922	0
334	20240603	132600	1209671126	922	922	922	922	120
335	20240603	132500	1209560486	922	922	922	922	150
336	20240603	132400	1209422186	921	922	922	921	3335
337	20240603	132300	1206349421	922	922	922	922	0
338	20240603	132200	1206349421	922	923	923	922	1763
339	20240603	132100	1204723927	923	923	923	922	1202
340	20240603	132000	1203615632	923	923	923	923	317
341	20240603	131900	1203323041	923	923	923	923	0
342	20240603	131800	1203323041	923	923	923	923	0
343	20240603	131700	1203323041	923	925	925	923	757
344	20240603	131600	1202624262	925	925	925	925	0
345	20240603	131500	1202624262	925	925	925	925	1502
346	20240603	131400	1201234912	925	925	925	925	86
347	20240603	131300	1201155362	925	925	925	925	45
348	20240603	131200	1201113737	925	925	925	925	1
349	20240603	131100	1201112812	925	925	925	925	33
350	20240603	131000	1201082287	925	925	925	925	104
351	20240603	130900	1200986087	925	920	925	920	3110
352	20240603	130800	1198111057	923	923	923	923	63
353	20240603	130700	1198052908	920	921	921	920	15147
354	20240603	130600	1184116288	921	921	921	921	0
355	20240603	130500	1184116288	921	921	921	920	1802
356	20240603	130400	1182456648	921	924	924	921	23379
357	20240603	130300	1160909230	923	925	925	923	501
358	20240603	130200	1160446805	925	926	926	924	5340
359	20240603	130100	1155511025	928	928	928	928	0
360	20240603	130000	1155511025	928	924	928	924	1554
361	20240603	125900	1154071929	924	924	924	923	660
362	20240603	125800	1153462569	924	925	926	924	19318
363	20240603	125700	1135605629	926	926	926	925	2215
364	20240603	125600	1133554994	926	926	927	926	5400
365	20240603	125500	1128554494	925	927	927	925	5404
366	20240603	125400	1123552446	927	928	933	927	1663
367	20240603	125300	1122010532	928	933	933	927	22381
368	20240603	125200	1101226144	935	935	935	935	12
369	20240603	125100	1101214924	935	932	935	932	5199
370	20240603	125000	1096365219	932	932	932	932	100
371	20240603	124900	1096272019	932	932	932	932	1
372	20240603	124800	1096271087	932	931	932	931	200
373	20240603	124700	1096084688	932	932	932	932	0
374	20240603	124600	1096084688	932	932	932	932	199
375	20240603	124500	1095899220	932	932	932	932	0
376	20240603	124400	1095899220	932	932	932	932	100
377	20240603	124300	1095806020	933	933	933	933	0
378	20240603	124200	1095806020	933	933	933	929	10
379	20240603	124100	1095796706	929	933	933	929	61
380	20240603	124000	1095739797	933	932	933	932	2181
381	20240603	123900	1093705105	932	932	932	932	50
382	20240603	123800	1093658505	932	929	932	929	1010
383	20240603	123700	1092718023	928	928	928	928	0
384	20240603	123600	1092718023	928	929	929	928	1042
385	20240603	123500	1091750322	929	929	929	929	280
386	20240603	123400	1091490202	928	929	929	928	643
387	20240603	123300	1090892905	930	930	930	930	7
388	20240603	123200	1090886395	930	930	930	930	500
389	20240603	123100	1090421395	928	928	928	928	0
390	20240603	123000	1090421395	928	928	928	928	0
391	20240603	122900	1090421395	928	929	929	928	10367
392	20240603	122800	1080797710	930	934	934	930	862
393	20240603	122700	1079995986	931	932	934	931	389
394	20240603	122600	1079633823	931	931	931	931	4945
395	20240603	122500	1075030028	931	930	931	930	1002
396	20240603	122400	1074097230	930	931	931	928	7248
397	20240603	122300	1067366183	930	931	931	930	2035
398	20240603	122200	1065472684	931	931	931	930	4768
399	20240603	122100	1061033726	937	937	937	937	126
400	20240603	122000	1060915664	937	930	937	930	509
401	20240603	121900	1060442231	930	935	935	930	1086
402	20240603	121800	1059431992	934	934	934	934	0
403	20240603	121700	1059431992	934	934	934	934	0
404	20240603	121600	1059431992	934	932	934	932	5187
405	20240603	121500	1054588118	932	932	932	932	54
406	20240603	121400	1054537790	932	930	932	930	5054
407	20240603	121300	1049837462	930	929	930	929	10430
408	20240603	121200	1040138062	929	929	929	928	5071
409	20240603	121100	1035430603	929	930	930	929	4058
410	20240603	121000	1031659743	933	930	933	928	25112
411	20240603	120900	1008349269	930	930	930	930	2002
412	20240603	120800	1006487409	934	932	934	929	22750
413	20240603	120700	985320320	934	934	934	934	100
414	20240603	120600	985226920	934	933	934	932	1718
415	20240603	120500	983625630	934	934	934	933	1735
416	20240603	120400	982006840	934	939	939	934	5073
417	20240603	120300	977268628	938	938	938	938	1000
418	20240603	120200	976330628	938	938	938	938	57
419	20240603	120100	976277162	938	937	938	937	1634
420	20240603	120000	974746004	937	937	937	937	279
421	20240603	115900	974484581	937	937	937	937	1
422	20240603	115800	974483644	934	934	934	934	511
423	20240603	115700	974006370	934	934	934	933	761
424	20240603	115600	973296096	933	933	933	933	3408
425	20240603	115500	970116432	934	934	934	933	878
426	20240603	115400	969296873	933	934	934	933	1069
427	20240603	115300	968299427	934	933	935	933	21854
428	20240603	115200	947898526	934	934	935	934	6131
429	20240603	115100	942172163	935	935	935	935	2081
430	20240603	115000	940226428	936	938	938	936	845
431	20240603	114900	939434708	939	939	939	939	0
432	20240603	114800	939434708	939	939	939	939	1
433	20240603	114700	939433769	936	938	939	936	1083
434	20240603	114600	938419836	939	934	939	934	373
435	20240603	114500	938070842	937	937	937	935	464
436	20240603	114400	937636842	937	937	937	937	10
437	20240603	114300	937627472	937	934	937	934	234
438	20240603	114200	937408859	934	937	937	933	1232
439	20240603	114100	936258234	935	937	937	935	3067
440	20240603	114000	933386580	939	937	939	937	117
441	20240603	113900	933276751	939	939	939	939	0
442	20240603	113800	933276751	939	939	939	939	0
443	20240603	113700	933276751	939	939	939	939	1
444	20240603	113600	933275812	933	940	940	933	2306
445	20240603	113500	931116659	940	942	942	940	181
446	20240603	113400	930946502	941	945	945	941	2
447	20240603	113300	930944616	946	946	946	946	26
448	20240603	113200	930920020	947	943	947	943	995
449	20240603	113100	929978411	947	943	947	943	3915
450	20240603	113000	926278493	943	939	943	939	7002
451	20240603	112900	919678346	939	938	939	938	637
452	20240603	112800	919080339	938	935	938	935	6753
453	20240603	112700	912755170	935	935	935	935	672
454	20240603	112600	912126850	933	933	933	933	2626
455	20240603	112500	909676792	933	933	933	933	0
456	20240603	112400	909676792	933	934	934	933	14445
457	20240603	112300	896197645	935	937	937	934	4218
458	20240603	112200	892254764	937	937	937	937	284
459	20240603	112100	891988656	938	938	938	938	21
460	20240603	112000	891968958	938	938	938	938	46
461	20240603	111900	891925810	939	939	939	939	100
462	20240603	111800	891831910	939	939	939	935	1572
463	20240603	111700	890356586	941	941	941	941	5
464	20240603	111600	890351881	941	941	941	941	2500
465	20240603	111500	887999381	943	936	943	936	5360
466	20240603	111400	882960832	936	938	939	936	768
467	20240603	111300	882240053	936	937	938	935	1790
468	20240603	111200	880565643	938	937	938	937	206
469	20240603	111100	880372617	936	935	936	935	69
470	20240603	111000	880308034	935	934	935	934	972
471	20240603	110900	879399321	932	933	933	932	221
472	20240603	110800	879193249	932	933	933	932	4978
473	20240603	110700	874552372	933	933	933	933	0
474	20240603	110600	874552372	933	934	934	933	10194
475	20240603	110500	865040278	934	935	935	934	3095
476	20240603	110400	862149135	934	935	940	934	4076
477	20240603	110300	858338107	936	936	940	935	1321
478	20240603	110200	857100919	936	940	940	936	186
479	20240603	110100	856926815	940	936	940	936	72
480	20240603	110000	856859419	936	940	940	936	14993
481	20240603	105900	842818648	940	942	942	940	218
482	20240603	105800	842613628	942	942	943	942	186
483	20240603	105700	842438406	942	942	942	942	205
484	20240603	105600	842245296	942	942	942	942	21
485	20240603	105500	842225514	942	942	942	941	133
486	20240603	105400	842100232	938	938	938	938	0
487	20240603	105300	842100232	938	942	942	938	4
488	20240603	105200	842096474	938	943	943	938	3630
489	20240603	105100	838688052	943	943	943	943	8
490	20240603	105000	838680508	943	944	944	942	10
491	20240603	104900	838671076	939	944	944	939	117
492	20240603	104800	838560657	944	945	945	944	7
493	20240603	104700	838554046	945	945	945	938	823
494	20240603	104600	837781189	945	945	945	945	3560
495	20240603	104500	834416989	945	940	945	940	870
496	20240603	104400	833598978	940	940	940	940	11
497	20240603	104300	833588638	940	938	940	937	1032
498	20240603	104200	832621216	937	940	940	937	593
499	20240603	104100	832064201	937	940	940	937	810
500	20240603	104000	831304346	936	940	940	936	5597
501	20240603	103900	826047338	945	942	946	940	5115
502	20240603	103800	821233650	946	945	947	941	36786
503	20240603	103700	786538669	947	946	947	944	5085
504	20240603	103600	781733188	947	947	947	947	1817
505	20240603	103500	780012489	948	948	948	947	3003
506	20240603	103400	777166832	948	949	949	948	170
507	20240603	103300	777005637	952	952	952	952	5
508	20240603	103200	777000877	952	952	952	948	1810
509	20240603	103100	775280490	952	952	952	949	2790
510	20240603	103000	772628564	952	951	952	950	26063
511	20240603	102900	747867985	952	951	952	951	1027
512	20240603	102800	746891288	952	953	953	952	436
513	20240603	102700	746475913	952	952	952	952	631
514	20240603	102600	745875201	952	954	954	952	11998
515	20240603	102500	734452455	954	958	958	953	5560
516	20240603	102400	729149680	960	960	960	960	160
517	20240603	102300	728996080	960	959	960	958	7264
518	20240603	102200	722029816	959	958	959	956	5089
519	20240603	102100	717154067	959	959	960	958	9434
520	20240603	102000	708105581	959	962	962	959	5976
521	20240603	101900	702368844	962	968	968	962	2022
522	20240603	101800	700422929	970	968	970	961	3078
523	20240603	101700	697446693	964	969	969	964	1449
524	20240603	101600	696047688	970	970	970	966	8408
525	20240603	101500	687899795	972	972	972	972	0
526	20240603	101400	687899795	972	972	972	972	251
527	20240603	101300	687655823	974	973	974	964	9135
528	20240603	101200	678777657	973	969	974	966	23105
529	20240603	101100	656328115	963	963	970	963	11626
530	20240603	101000	645071583	967	967	970	967	750
531	20240603	100900	644345121	970	968	970	968	31142
532	20240603	100800	614155530	968	968	968	967	5697
533	20240603	100700	608640840	968	959	968	959	24021
534	20240603	100600	585470243	959	961	961	959	496
535	20240603	100500	584994407	960	961	964	960	5363
536	20240603	100400	579831186	962	962	962	962	361
537	20240603	100300	579483904	958	958	958	958	1
538	20240603	100200	579482946	962	962	963	962	12336
539	20240603	100100	567606919	962	961	962	958	24644
540	20240603	100000	543938458	961	961	961	961	5916
541	20240603	095900	538253182	961	960	963	960	949
542	20240603	095800	537341495	960	963	963	960	548
543	20240603	095700	536814501	963	962	963	962	8707
544	20240603	095600	528435080	962	964	964	960	5684
545	20240603	095500	522968682	964	966	966	964	14080
546	20240603	095400	509377219	966	966	966	964	3605
547	20240603	095300	505895359	960	959	965	959	14419
548	20240603	095200	491995752	959	955	959	955	1604
549	20240603	095100	490457524	959	959	961	953	14482
550	20240603	095000	476559043	959	959	960	959	8217
551	20240603	094900	468672324	960	958	960	957	8613
552	20240603	094800	460411825	958	954	958	954	3357
553	20240603	094700	457202313	955	953	955	952	4002
554	20240603	094600	453383368	953	953	953	952	804
555	20240603	094500	452617913	953	951	953	951	163
556	20240603	094400	452462738	953	951	953	951	1446
557	20240603	094300	451085249	952	954	954	952	1675
558	20240603	094200	449488994	953	950	954	950	29589
559	20240603	094100	421360140	948	945	948	945	7137
560	20240603	094000	414600521	946	945	946	945	176
561	20240603	093900	414434193	945	947	947	945	48
562	20240603	093800	414388829	947	943	947	943	510
563	20240603	093700	413907859	943	948	949	943	9140
564	20240603	093600	405276106	949	950	950	949	47
565	20240603	093500	405231469	950	947	950	945	6871
566	20240603	093400	398729400	945	945	945	945	312
567	20240603	093300	398434560	945	949	949	945	15289
568	20240603	093200	383957440	949	950	950	949	1420
569	20240603	093100	382609813	950	951	951	950	1786
570	20240603	093000	380912213	950	951	951	950	343
571	20240603	092900	380586341	951	950	951	950	121
572	20240603	092800	380471370	951	951	952	951	4192
573	20240603	092700	376482086	951	951	951	951	2049
574	20240603	092600	374533487	950	952	952	950	1130
575	20240603	092500	373459881	952	953	953	952	295
576	20240603	092400	373179040	953	953	953	953	3491
577	20240603	092300	369852117	953	953	953	953	51
578	20240603	092200	369803514	953	954	954	953	784
579	20240603	092100	369055624	955	954	956	954	271
580	20240603	092000	368796983	952	954	954	952	20102
581	20240603	091900	349659649	955	953	955	953	497
582	20240603	091800	349185614	952	954	955	952	15500
583	20240603	091700	334393325	954	954	954	954	510
584	20240603	091600	333906785	954	950	954	949	11611
585	20240603	091500	322856312	950	955	955	948	11883
586	20240603	091400	311563686	955	959	960	950	19666
587	20240603	091300	292806790	952	959	961	950	47087
588	20240603	091200	247767115	959	951	959	945	73456
589	20240603	091100	177879882	945	948	957	945	42107
590	20240603	091000	137939514	952	960	960	952	8556
591	20240603	090900	129763729	960	947	960	946	22137
592	20240603	090800	108709547	947	931	950	931	66984
593	20240603	090700	45876052	928	928	930	926	9377
594	20240603	090600	37165145	928	928	928	918	13413
595	20240603	090500	24778507	930	930	930	928	3734
596	20240603	090400	21305919	930	930	933	930	3642
597	20240603	090300	17918236	930	927	933	927	2409
598	20240603	090200	15678759	930	935	935	930	2277
599	20240603	090100	13551518	937	937	938	923	2224
600	20240603	090000	11467586	923	921	936	921	12330