KissMeData/044480/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192600	879168274	936	936	936	936	12989
3	20240612	192500	879168274	936	936	936	936	0
4	20240612	192400	879168274	936	936	936	936	0
5	20240612	192300	879168274	936	936	936	936	0
6	20240612	192200	879168274	936	936	936	936	0
7	20240612	192100	879168274	936	936	936	936	0
8	20240612	192000	879168274	936	936	936	936	0
9	20240612	191900	879168274	936	936	936	936	0
10	20240612	191800	879168274	936	936	936	936	0
11	20240612	191700	879168274	936	936	936	936	0
12	20240612	191600	879168274	936	936	936	936	0
13	20240612	191500	879168274	936	936	936	936	0
14	20240612	191400	879168274	936	936	936	936	0
15	20240612	191300	879168274	936	936	936	936	0
16	20240612	191200	879168274	936	936	936	936	0
17	20240612	191100	879168274	936	936	936	936	0
18	20240612	191000	879168274	936	936	936	936	0
19	20240612	190900	879168274	936	936	936	936	0
20	20240612	190800	879168274	936	936	936	936	0
21	20240612	190700	879168274	936	936	936	936	0
22	20240612	190600	879168274	936	936	936	936	0
23	20240612	190500	879168274	936	936	936	936	0
24	20240612	190400	879168274	936	936	936	936	0
25	20240612	190300	879168274	936	936	936	936	0
26	20240612	190200	879168274	936	936	936	936	0
27	20240612	190100	879168274	936	936	936	936	0
28	20240612	190000	879168274	936	936	936	936	0
29	20240612	185900	879168274	936	936	936	936	0
30	20240612	185800	879168274	936	936	936	936	0
31	20240612	185700	879168274	936	936	936	936	0
32	20240612	185600	879168274	936	936	936	936	12989
33	20240612	185500	879168274	936	936	936	936	0
34	20240612	185400	879168274	936	936	936	936	0
35	20240612	185300	879168274	936	936	936	936	0
36	20240612	185200	879168274	936	936	936	936	0
37	20240612	185100	879168274	936	936	936	936	0
38	20240612	185000	879168274	936	936	936	936	0
39	20240612	184900	879168274	936	936	936	936	0
40	20240612	184800	879168274	936	936	936	936	0
41	20240612	184700	879168274	936	936	936	936	0
42	20240612	184600	879168274	936	936	936	936	0
43	20240612	184500	879168274	936	936	936	936	0
44	20240612	184400	879168274	936	936	936	936	0
45	20240612	184300	879168274	936	936	936	936	0
46	20240612	184200	879168274	936	936	936	936	0
47	20240612	184100	879168274	936	936	936	936	0
48	20240612	184000	879168274	936	936	936	936	0
49	20240612	183900	879168274	936	936	936	936	0
50	20240612	183800	879168274	936	936	936	936	0
51	20240612	183700	879168274	936	936	936	936	0
52	20240612	183600	879168274	936	936	936	936	0
53	20240612	183500	879168274	936	936	936	936	0
54	20240612	183400	879168274	936	936	936	936	0
55	20240612	183300	879168274	936	936	936	936	0
56	20240612	183200	879168274	936	936	936	936	0
57	20240612	183100	879168274	936	936	936	936	0
58	20240612	183000	879168274	936	936	936	936	0
59	20240612	182900	879168274	936	936	936	936	0
60	20240612	182800	879168274	936	936	936	936	0
61	20240612	182700	879168274	936	936	936	936	0
62	20240612	182600	879168274	936	936	936	936	12989
63	20240612	182500	879168274	936	936	936	936	0
64	20240612	182400	879168274	936	936	936	936	0
65	20240612	182300	879168274	936	936	936	936	0
66	20240612	182200	879168274	936	936	936	936	0
67	20240612	182100	879168274	936	936	936	936	0
68	20240612	182000	879168274	936	936	936	936	0
69	20240612	181900	879168274	936	936	936	936	0
70	20240612	181800	879168274	936	936	936	936	0
71	20240612	181700	879168274	936	936	936	936	0
72	20240612	181600	879168274	936	936	936	936	0
73	20240612	181500	879168274	936	936	936	936	0
74	20240612	181400	879168274	936	936	936	936	0
75	20240612	181300	879168274	936	936	936	936	0
76	20240612	181200	879168274	936	936	936	936	0
77	20240612	181100	879168274	936	936	936	936	0
78	20240612	181000	879168274	936	936	936	936	0
79	20240612	180900	879168274	936	936	936	936	0
80	20240612	180800	879168274	936	936	936	936	0
81	20240612	180700	879168274	936	936	936	936	0
82	20240612	180600	879168274	936	936	936	936	0
83	20240612	180500	879168274	936	936	936	936	0
84	20240612	180400	879168274	936	936	936	936	0
85	20240612	180300	879168274	936	936	936	936	0
86	20240612	180200	879168274	936	936	936	936	0
87	20240612	180100	879168274	936	936	936	936	0
88	20240612	180000	879168274	936	936	936	936	0
89	20240612	175900	879168274	936	936	936	936	0
90	20240612	175800	879168274	936	936	936	936	0
91	20240612	175700	879168274	936	936	936	936	0
92	20240612	175600	879168274	936	936	936	936	12989
93	20240612	175500	879168274	936	936	936	936	0
94	20240612	175400	879168274	936	936	936	936	0
95	20240612	175300	879168274	936	936	936	936	0
96	20240612	175200	879168274	936	936	936	936	0
97	20240612	175100	879168274	936	936	936	936	0
98	20240612	175000	879168274	936	936	936	936	0
99	20240612	174900	879168274	936	936	936	936	0
100	20240612	174800	879168274	936	936	936	936	0
101	20240612	174700	879168274	936	936	936	936	0
102	20240612	174600	879168274	936	936	936	936	0
103	20240612	174500	879168274	936	936	936	936	0
104	20240612	174400	879168274	936	936	936	936	0
105	20240612	174300	879168274	936	936	936	936	0
106	20240612	174200	879168274	936	936	936	936	0
107	20240612	174100	879168274	936	936	936	936	0
108	20240612	174000	879168274	936	936	936	936	0
109	20240612	173900	879168274	936	936	936	936	0
110	20240612	173800	879168274	936	936	936	936	0
111	20240612	173700	879168274	936	936	936	936	0
112	20240612	173600	879168274	936	936	936	936	0
113	20240612	173500	879168274	936	936	936	936	0
114	20240612	173400	879168274	936	936	936	936	0
115	20240612	173300	879168274	936	936	936	936	0
116	20240612	173200	879168274	936	936	936	936	0
117	20240612	173100	879168274	936	936	936	936	0
118	20240612	173000	879168274	936	936	936	936	0
119	20240612	172900	879168274	936	936	936	936	0
120	20240612	172800	879168274	936	936	936	936	0
121	20240612	172700	879168274	936	936	936	936	0
122	20240612	172600	879168274	936	936	936	936	12989
123	20240612	172500	879168274	936	936	936	936	0
124	20240612	172400	879168274	936	936	936	936	0
125	20240612	172300	879168274	936	936	936	936	0
126	20240612	172200	879168274	936	936	936	936	0
127	20240612	172100	879168274	936	936	936	936	0
128	20240612	172000	879168274	936	936	936	936	0
129	20240612	171900	879168274	936	936	936	936	0
130	20240612	171800	879168274	936	936	936	936	0
131	20240612	171700	879168274	936	936	936	936	0
132	20240612	171600	879168274	936	936	936	936	0
133	20240612	171500	879168274	936	936	936	936	0
134	20240612	171400	879168274	936	936	936	936	0
135	20240612	171300	879168274	936	936	936	936	0
136	20240612	171200	879168274	936	936	936	936	0
137	20240612	171100	879168274	936	936	936	936	0
138	20240612	171000	879168274	936	936	936	936	0
139	20240612	170900	879168274	936	936	936	936	0
140	20240612	170800	879168274	936	936	936	936	0
141	20240612	170700	879168274	936	936	936	936	0
142	20240612	170600	879168274	936	936	936	936	0
143	20240612	170500	879168274	936	936	936	936	0
144	20240612	170400	879168274	936	936	936	936	0
145	20240612	170300	879168274	936	936	936	936	0
146	20240612	170200	879168274	936	936	936	936	0
147	20240612	170100	879168274	936	936	936	936	0
148	20240612	170000	879168274	936	936	936	936	0
149	20240612	165900	879168274	936	936	936	936	0
150	20240612	165800	879168274	936	936	936	936	0
151	20240612	165700	879168274	936	936	936	936	0
152	20240612	165600	879168274	936	936	936	936	12989
153	20240612	165500	879168274	936	936	936	936	0
154	20240612	165400	879168274	936	936	936	936	0
155	20240612	165300	879168274	936	936	936	936	0
156	20240612	165200	879168274	936	936	936	936	0
157	20240612	165100	879168274	936	936	936	936	0
158	20240612	165000	879168274	936	936	936	936	0
159	20240612	164900	879168274	936	936	936	936	0
160	20240612	164800	879168274	936	936	936	936	0
161	20240612	164700	879168274	936	936	936	936	0
162	20240612	164600	879168274	936	936	936	936	0
163	20240612	164500	879168274	936	936	936	936	0
164	20240612	164400	879168274	936	936	936	936	0
165	20240612	164300	879168274	936	936	936	936	0
166	20240612	164200	879168274	936	936	936	936	0
167	20240612	164100	879168274	936	936	936	936	0
168	20240612	164000	879168274	936	936	936	936	0
169	20240612	163900	879168274	936	936	936	936	0
170	20240612	163800	879168274	936	936	936	936	0
171	20240612	163700	879168274	936	936	936	936	0
172	20240612	163600	879168274	936	936	936	936	0
173	20240612	163500	879168274	936	936	936	936	0
174	20240612	163400	879168274	936	936	936	936	0
175	20240612	163300	879168274	936	936	936	936	0
176	20240612	163200	879168274	936	936	936	936	0
177	20240612	163100	879168274	936	936	936	936	0
178	20240612	163000	879168274	936	936	936	936	0
179	20240612	162900	879168274	936	936	936	936	0
180	20240612	162800	879168274	936	936	936	936	0
181	20240612	162700	879168274	936	936	936	936	0
182	20240612	162600	879168274	936	936	936	936	12989
183	20240612	162500	879168274	936	936	936	936	0
184	20240612	162400	879168274	936	936	936	936	0
185	20240612	162300	879168274	936	936	936	936	0
186	20240612	162200	879168274	936	936	936	936	0
187	20240612	162100	879168274	936	936	936	936	0
188	20240612	162000	879168274	936	936	936	936	0
189	20240612	161900	879168274	936	936	936	936	0
190	20240612	161800	879168274	936	936	936	936	0
191	20240612	161700	879168274	936	936	936	936	0
192	20240612	161600	879168274	936	936	936	936	0
193	20240612	161500	879168274	936	936	936	936	0
194	20240612	161400	879168274	936	936	936	936	0
195	20240612	161300	879168274	936	936	936	936	0
196	20240612	161200	879168274	936	936	936	936	0
197	20240612	161100	879168274	936	936	936	936	0
198	20240612	161000	879168274	936	936	936	936	0
199	20240612	160900	879168274	936	936	936	936	0
200	20240612	160800	879168274	936	936	936	936	0
201	20240612	160700	879168274	936	936	936	936	0
202	20240612	160600	879168274	936	936	936	936	0
203	20240612	160500	879168274	936	936	936	936	0
204	20240612	160400	879168274	936	936	936	936	0
205	20240612	160300	879168274	936	936	936	936	0
206	20240612	160200	879168274	936	936	936	936	0
207	20240612	160100	879168274	936	936	936	936	0
208	20240612	160000	879168274	936	936	936	936	0
209	20240612	155900	879168274	936	936	936	936	0
210	20240612	155800	879168274	936	936	936	936	0
211	20240612	155700	879168274	936	936	936	936	0
212	20240612	155600	879168274	936	936	936	936	12989
213	20240612	155500	879168274	936	936	936	936	0
214	20240612	155400	879168274	936	936	936	936	0
215	20240612	155300	879168274	936	936	936	936	0
216	20240612	155200	879168274	936	936	936	936	0
217	20240612	155100	879168274	936	936	936	936	0
218	20240612	155000	879168274	936	936	936	936	0
219	20240612	154900	879168274	936	936	936	936	0
220	20240612	154800	879168274	936	936	936	936	0
221	20240612	154700	879168274	936	936	936	936	0
222	20240612	154600	879168274	936	936	936	936	0
223	20240612	154500	879168274	936	936	936	936	0
224	20240612	154400	879168274	936	936	936	936	0
225	20240612	154300	879168274	936	936	936	936	0
226	20240612	154200	879168274	936	936	936	936	0
227	20240612	154100	879168274	936	936	936	936	0
228	20240612	154000	879168274	936	936	936	936	0
229	20240612	153900	879168274	936	936	936	936	0
230	20240612	153800	879168274	936	936	936	936	0
231	20240612	153700	879168274	936	936	936	936	0
232	20240612	153600	879168274	936	936	936	936	0
233	20240612	153500	879168274	936	936	936	936	0
234	20240612	153400	879168274	936	936	936	936	0
235	20240612	153300	879168274	936	936	936	936	0
236	20240612	153200	879168274	936	936	936	936	0
237	20240612	153100	879168274	936	936	936	936	0
238	20240612	153000	879168274	936	936	936	936	12989
239	20240612	152900	867010570	953	953	953	953	0
240	20240612	152800	867010570	953	953	953	953	0
241	20240612	152700	867010570	953	953	953	953	0
242	20240612	152600	867010570	953	953	953	953	0
243	20240612	152500	867010570	953	953	953	953	0
244	20240612	152400	867010570	953	953	953	953	0
245	20240612	152300	867010570	953	953	953	953	0
246	20240612	152200	867010570	953	953	953	953	0
247	20240612	152100	867010570	953	953	953	953	0
248	20240612	152000	867010570	953	953	953	953	0
249	20240612	151900	867010570	953	953	953	953	0
250	20240612	151800	867010570	953	953	953	953	0
251	20240612	151700	867010570	953	953	953	953	7
252	20240612	151600	867003899	953	942	953	942	1989
253	20240612	151500	865122341	950	945	950	943	825
254	20240612	151400	864344132	943	943	943	943	0
255	20240612	151300	864344132	943	943	943	943	0
256	20240612	151200	864344132	943	950	950	943	140
257	20240612	151100	864212039	950	950	950	950	0
258	20240612	151000	864212039	950	943	950	942	1197
259	20240612	150900	863083290	943	943	943	943	0
260	20240612	150800	863083290	943	943	943	943	0
261	20240612	150700	863083290	943	943	943	943	0
262	20240612	150600	863083290	943	943	943	943	1
263	20240612	150500	863082347	947	947	947	947	0
264	20240612	150400	863082347	947	944	947	944	538
265	20240612	150300	862573219	945	942	946	941	2057
266	20240612	150200	860635336	946	946	946	946	0
267	20240612	150100	860635336	946	946	946	946	28
268	20240612	150000	860608848	946	946	946	946	0
269	20240612	145900	860608848	946	946	946	946	1
270	20240612	145800	860607902	946	946	946	946	105
271	20240612	145700	860508572	946	946	946	946	1
272	20240612	145600	860507626	943	943	943	943	1
273	20240612	145500	860506683	942	942	942	942	0
274	20240612	145400	860506683	942	944	944	942	3268
275	20240612	145300	857427615	944	944	944	944	200
276	20240612	145200	857238815	944	944	944	944	50
277	20240612	145100	857191615	944	944	944	944	52
278	20240612	145000	857142527	944	944	944	944	0
279	20240612	144900	857142527	944	944	944	944	0
280	20240612	144800	857142527	944	945	945	944	175
281	20240612	144700	856977184	945	945	945	945	6
282	20240612	144600	856971514	945	945	946	945	74
283	20240612	144500	856901564	941	941	941	941	0
284	20240612	144400	856901564	941	941	941	941	0
285	20240612	144300	856901564	941	951	951	941	33120
286	20240612	144200	825609241	951	952	952	951	2000
287	20240612	144100	823707239	955	955	955	955	20
288	20240612	144000	823688139	950	950	950	950	0
289	20240612	143900	823688139	950	950	950	950	0
290	20240612	143800	823688139	950	950	950	950	0
291	20240612	143700	823688139	950	952	952	950	3263
292	20240612	143600	820587235	950	956	956	949	16625
293	20240612	143500	804771531	955	955	955	955	0
294	20240612	143400	804771531	955	956	956	955	502
295	20240612	143300	804292029	956	958	958	956	1025
296	20240612	143200	803310766	962	962	962	962	0
297	20240612	143100	803310766	962	962	962	962	0
298	20240612	143000	803310766	962	962	962	962	0
299	20240612	142900	803310766	962	962	962	962	850
300	20240612	142800	802493066	961	961	961	961	0
301	20240612	142700	802493066	961	961	961	961	6
302	20240612	142600	802487300	958	961	961	958	1259
303	20240612	142500	801277404	960	958	960	958	24
304	20240612	142400	801254373	961	961	961	961	0
305	20240612	142300	801254373	961	961	961	961	1050
306	20240612	142200	800245323	961	961	961	961	0
307	20240612	142100	800245323	961	961	961	961	0
308	20240612	142000	800245323	961	961	961	961	0
309	20240612	141900	800245323	961	961	961	961	0
310	20240612	141800	800245323	961	961	961	961	0
311	20240612	141700	800245323	961	961	961	961	1
312	20240612	141600	800244362	961	961	961	961	0
313	20240612	141500	800244362	961	958	961	958	450
314	20240612	141400	799813232	960	960	960	960	10
315	20240612	141300	799803632	961	961	961	961	0
316	20240612	141200	799803632	961	961	961	961	450
317	20240612	141100	799371182	961	961	961	961	6000
318	20240612	141000	793605182	961	961	961	961	5
319	20240612	140900	793600377	961	961	961	961	2
320	20240612	140800	793598455	961	961	961	961	0
321	20240612	140700	793598455	961	956	961	956	785
322	20240612	140600	792847990	956	958	958	956	3380
323	20240612	140500	789615039	958	958	958	958	0
324	20240612	140400	789615039	958	958	958	958	30
325	20240612	140300	789586299	962	962	962	962	0
326	20240612	140200	789586299	962	962	962	962	0
327	20240612	140100	789586299	962	962	962	962	4164
328	20240612	140000	785580531	962	962	962	962	0
329	20240612	135900	785580531	962	962	962	962	0
330	20240612	135800	785580531	962	962	962	962	0
331	20240612	135700	785580531	962	962	962	962	0
332	20240612	135600	785580531	962	962	962	962	0
333	20240612	135500	785580531	962	962	962	962	0
334	20240612	135400	785580531	962	962	962	962	0
335	20240612	135300	785580531	962	962	962	962	0
336	20240612	135200	785580531	962	962	962	962	0
337	20240612	135100	785580531	962	962	962	962	2
338	20240612	135000	785578607	962	962	962	962	522
339	20240612	134900	785076443	962	959	962	958	5
340	20240612	134800	785071645	957	957	957	957	10
341	20240612	134700	785062075	958	960	960	958	4
342	20240612	134600	785058240	962	962	962	962	0
343	20240612	134500	785058240	962	962	962	962	0
344	20240612	134400	785058240	962	962	962	961	3
345	20240612	134300	785055355	957	957	957	957	0
346	20240612	134200	785055355	957	957	957	957	4
347	20240612	134100	785051527	959	959	959	959	1
348	20240612	134000	785050568	960	960	960	960	0
349	20240612	133900	785050568	960	961	961	960	2
350	20240612	133800	785048647	962	959	962	959	12
351	20240612	133700	785037128	956	956	956	956	0
352	20240612	133600	785037128	956	956	956	956	992
353	20240612	133500	784088776	958	958	958	958	10
354	20240612	133400	784079196	956	956	956	956	15
355	20240612	133300	784064856	956	956	956	956	0
356	20240612	133200	784064856	956	956	956	956	5
357	20240612	133100	784060076	957	957	957	957	0
358	20240612	133000	784060076	957	957	957	957	0
359	20240612	132900	784060076	957	957	957	957	0
360	20240612	132800	784060076	957	957	957	957	0
361	20240612	132700	784060076	957	957	957	957	4
362	20240612	132600	784056248	957	957	957	957	0
363	20240612	132500	784056248	957	957	957	957	3
364	20240612	132400	784053377	960	960	960	960	503
365	20240612	132300	783570497	962	962	962	962	0
366	20240612	132200	783570497	962	956	962	956	2901
367	20240612	132100	780785574	955	955	955	955	0
368	20240612	132000	780785574	955	955	955	955	0
369	20240612	131900	780785574	955	955	955	955	605
370	20240612	131800	780207799	959	959	959	959	0
371	20240612	131700	780207799	959	959	959	959	0
372	20240612	131600	780207799	959	959	959	959	1276
373	20240612	131500	778984115	959	959	959	959	0
374	20240612	131400	778984115	959	959	959	959	0
375	20240612	131300	778984115	959	959	959	959	10
376	20240612	131200	778974525	960	960	960	960	0
377	20240612	131100	778974525	960	960	960	960	0
378	20240612	131000	778974525	960	960	960	960	0
379	20240612	130900	778974525	960	960	960	960	1
380	20240612	130800	778973565	960	960	960	960	0
381	20240612	130700	778973565	960	960	960	960	0
382	20240612	130600	778973565	960	960	960	960	1
383	20240612	130500	778972605	955	955	955	955	25
384	20240612	130400	778948730	955	955	955	955	20
385	20240612	130300	778929630	955	955	955	955	451
386	20240612	130200	778498925	960	960	960	960	16
387	20240612	130100	778483565	960	960	960	960	6
388	20240612	130000	778477805	960	960	960	960	2
389	20240612	125900	778475885	960	960	960	960	0
390	20240612	125800	778475885	960	960	960	960	1
391	20240612	125700	778474925	955	955	955	955	0
392	20240612	125600	778474925	955	955	955	955	0
393	20240612	125500	778474925	955	955	955	955	1
394	20240612	125400	778473970	955	955	955	955	319
395	20240612	125300	778169325	960	960	960	960	1
396	20240612	125200	778168365	955	956	956	955	101
397	20240612	125100	778071906	955	955	955	955	0
398	20240612	125000	778071906	955	955	955	955	0
399	20240612	124900	778071906	955	955	955	955	0
400	20240612	124800	778071906	955	955	955	955	0
401	20240612	124700	778071906	955	955	955	955	1
402	20240612	124600	778070951	955	955	955	955	0
403	20240612	124500	778070951	955	955	955	955	0
404	20240612	124400	778070951	955	955	955	955	0
405	20240612	124300	778070951	955	955	955	955	0
406	20240612	124200	778070951	955	956	956	955	213
407	20240612	124100	777867431	957	957	957	957	200
408	20240612	124000	777676031	957	957	957	957	0
409	20240612	123900	777676031	957	957	957	957	0
410	20240612	123800	777676031	957	957	957	957	0
411	20240612	123700	777676031	957	957	957	957	5
412	20240612	123600	777671246	960	960	960	960	0
413	20240612	123500	777671246	960	960	960	960	0
414	20240612	123400	777671246	960	960	960	960	0
415	20240612	123300	777671246	960	960	960	960	1
416	20240612	123200	777670286	954	955	955	954	2000
417	20240612	123100	775761678	958	958	958	958	0
418	20240612	123000	775761678	958	958	958	958	79
419	20240612	122900	775685996	959	959	959	959	0
420	20240612	122800	775685996	959	959	959	959	123
421	20240612	122700	775568039	957	961	961	957	9
422	20240612	122600	775559417	956	957	957	956	160
423	20240612	122500	775406427	961	961	961	961	0
424	20240612	122400	775406427	961	960	961	960	1000
425	20240612	122300	774445527	963	963	963	963	0
426	20240612	122200	774445527	963	963	963	963	0
427	20240612	122100	774445527	963	963	963	963	0
428	20240612	122000	774445527	963	963	963	963	0
429	20240612	121900	774445527	963	963	963	963	0
430	20240612	121800	774445527	963	963	963	963	0
431	20240612	121700	774445527	963	963	963	963	0
432	20240612	121600	774445527	963	963	963	963	1
433	20240612	121500	774444564	960	960	960	960	0
434	20240612	121400	774444564	960	960	960	960	0
435	20240612	121300	774444564	960	960	960	960	138
436	20240612	121200	774312084	956	962	962	956	568
437	20240612	121100	773767456	956	956	956	956	150
438	20240612	121000	773624056	955	955	955	955	0
439	20240612	120900	773624056	955	955	955	955	0
440	20240612	120800	773624056	955	955	955	955	0
441	20240612	120700	773624056	955	955	955	955	50
442	20240612	120600	773576306	955	955	955	955	0
443	20240612	120500	773576306	955	957	957	955	3000
444	20240612	120400	770708233	957	960	960	957	985
445	20240612	120300	769765146	960	966	966	960	81
446	20240612	120200	769687200	963	966	966	963	2876
447	20240612	120100	766909033	963	963	963	963	25
448	20240612	120000	766884958	963	963	963	963	0
449	20240612	115900	766884958	963	961	963	961	6
450	20240612	115800	766879185	960	959	960	959	7024
451	20240612	115700	760136146	958	959	959	958	9
452	20240612	115600	760127523	958	960	960	958	13
453	20240612	115500	760115065	958	959	963	957	186
454	20240612	115400	759936259	957	958	965	957	776
455	20240612	115300	759192836	958	958	958	958	234
456	20240612	115200	758968664	956	956	956	956	0
457	20240612	115100	758968664	956	956	956	956	0
458	20240612	115000	758968664	956	965	965	955	70192
459	20240612	114900	691850124	964	964	964	964	0
460	20240612	114800	691850124	964	965	966	964	1654
461	20240612	114700	690254148	964	964	964	964	5
462	20240612	114600	690249328	966	966	966	966	1
463	20240612	114500	690248362	965	963	965	963	1183
464	20240612	114400	689106769	962	963	963	962	940
465	20240612	114300	688201969	964	964	964	964	309
466	20240612	114200	687904093	965	961	965	961	3480
467	20240612	114100	684549668	961	954	961	953	3425
468	20240612	114000	681268095	953	953	953	953	96
469	20240612	113900	681176607	960	960	960	953	105
470	20240612	113800	681075884	953	953	953	953	1039
471	20240612	113700	680085717	953	954	954	953	1011
472	20240612	113600	679121379	954	954	954	954	5005
473	20240612	113500	674346609	954	954	954	954	100
474	20240612	113400	674251209	961	961	961	961	0
475	20240612	113300	674251209	961	955	961	955	16
476	20240612	113200	674235885	954	955	955	954	197
477	20240612	113100	674047751	962	962	962	962	0
478	20240612	113000	674047751	962	962	962	962	0
479	20240612	112900	674047751	962	962	962	962	0
480	20240612	112800	674047751	962	957	962	957	100
481	20240612	112700	673951808	955	955	955	955	3000
482	20240612	112600	671086808	955	956	956	955	1011
483	20240612	112500	670121297	956	958	958	956	6892
484	20240612	112400	663529159	960	959	960	958	610
485	20240612	112300	662944472	960	960	960	960	0
486	20240612	112200	662944472	960	960	960	960	0
487	20240612	112100	662944472	960	960	960	960	1
488	20240612	112000	662943512	960	960	960	960	0
489	20240612	111900	662943512	960	960	960	960	0
490	20240612	111800	662943512	960	960	960	960	0
491	20240612	111700	662943512	960	960	960	960	100
492	20240612	111600	662847512	962	962	962	962	0
493	20240612	111500	662847512	962	962	962	962	0
494	20240612	111400	662847512	962	962	962	962	1
495	20240612	111300	662846550	961	961	961	961	0
496	20240612	111200	662846550	961	961	961	961	0
497	20240612	111100	662846550	961	961	961	961	0
498	20240612	111000	662846550	961	961	961	961	5000
499	20240612	110900	658041550	955	955	955	955	333
500	20240612	110800	657723535	955	955	955	955	922
501	20240612	110700	656843025	961	961	961	961	0
502	20240612	110600	656843025	961	961	961	961	0
503	20240612	110500	656843025	961	961	961	961	0
504	20240612	110400	656843025	961	955	961	955	1714
505	20240612	110300	655206071	962	962	962	962	0
506	20240612	110200	655206071	962	962	962	962	2
507	20240612	110100	655204147	961	961	961	961	347
508	20240612	110000	654870680	961	961	961	961	313
509	20240612	105900	654569887	961	961	961	961	1144
510	20240612	105800	653470503	961	960	961	960	1501
511	20240612	105700	652029542	960	960	960	960	1500
512	20240612	105600	650589542	961	961	961	961	0
513	20240612	105500	650589542	961	961	961	961	0
514	20240612	105400	650589542	961	960	961	960	4123
515	20240612	105300	646631461	960	958	960	958	101
516	20240612	105200	646534701	957	957	957	957	2200
517	20240612	105100	644429301	957	957	957	957	1
518	20240612	105000	644428344	951	951	951	951	0
519	20240612	104900	644428344	951	951	951	951	0
520	20240612	104800	644428344	951	953	953	951	7923
521	20240612	104700	636891682	957	957	957	957	0
522	20240612	104600	636891682	957	956	957	956	5
523	20240612	104500	636886901	957	957	957	952	6
524	20240612	104400	636881179	952	953	953	952	1102
525	20240612	104300	635831986	957	957	957	953	222
526	20240612	104200	635620216	957	957	957	957	50
527	20240612	104100	635572366	955	955	955	955	150
528	20240612	104000	635429116	955	952	956	952	1073
529	20240612	103900	634405992	952	956	956	952	110
530	20240612	103800	634301032	951	957	957	951	61
531	20240612	103700	634242901	953	953	953	953	386
532	20240612	103600	633875043	953	953	953	950	2510
533	20240612	103500	631486115	953	960	960	952	4138
534	20240612	103400	627532827	960	960	960	960	111
535	20240612	103300	627426267	954	954	954	954	446
536	20240612	103200	627000783	960	960	960	960	308
537	20240612	103100	626705103	960	960	960	960	0
538	20240612	103000	626705103	960	960	960	952	233
539	20240612	102900	626481503	951	952	952	951	160
540	20240612	102800	626329333	960	951	960	951	471
541	20240612	102700	625881243	950	960	961	950	2279
542	20240612	102600	623709630	961	955	963	953	2347
543	20240612	102500	621467330	964	952	964	952	812
544	20240612	102400	620694216	951	951	951	950	369
545	20240612	102300	620343473	958	956	958	951	3715
546	20240612	102200	616802952	956	963	963	956	9085
547	20240612	102100	608089957	965	963	965	962	1608
548	20240612	102000	606541995	963	965	965	962	3184
549	20240612	101900	603475055	962	962	965	962	2256
550	20240612	101800	601300279	962	968	968	962	5097
551	20240612	101700	596380042	968	971	971	968	2925
552	20240612	101600	593542464	976	970	976	970	2513
553	20240612	101500	591099644	970	974	974	970	5181
554	20240612	101400	586060486	974	978	978	973	1925
555	20240612	101300	584186571	974	980	981	972	1767
556	20240612	101200	582456997	980	971	980	969	14457
557	20240612	101100	568342042	979	973	980	969	12451
558	20240612	101000	556254186	975	972	998	966	22946
559	20240612	100900	533826249	971	993	995	970	25210
560	20240612	100800	509037836	993	1001	1008	992	58692
561	20240612	100700	450438770	1001	1002	1019	997	61047
562	20240612	100600	388880170	1004	989	1017	983	116273
563	20240612	100500	272157886	990	992	1024	980	125228
564	20240612	100400	147100610	990	966	1004	966	77517
565	20240612	100300	70045194	966	957	975	940	24290
566	20240612	100200	46614345	957	949	957	949	8756
567	20240612	100100	38270888	951	949	951	949	2842
568	20240612	100000	35571943	949	949	949	949	0
569	20240612	095900	35571943	949	949	949	949	0
570	20240612	095800	35571943	949	942	949	940	4
571	20240612	095700	35568171	949	948	949	943	154
572	20240612	095600	35422367	949	949	949	949	0
573	20240612	095500	35422367	949	949	949	949	253
574	20240612	095400	35182270	949	945	949	945	3
575	20240612	095300	35179431	951	951	951	951	0
576	20240612	095200	35179431	951	941	951	941	4
577	20240612	095100	35175648	952	948	952	948	2000
578	20240612	095000	33277822	948	942	948	942	4
579	20240612	094900	33274042	940	940	940	932	559
580	20240612	094800	32752631	941	945	945	941	9
581	20240612	094700	32744152	948	945	948	945	636
582	20240612	094600	32141479	945	945	945	945	0
583	20240612	094500	32141479	945	945	945	945	8
584	20240612	094400	32133919	945	943	945	943	2041
585	20240612	094300	30209253	943	943	943	943	0
586	20240612	094200	30209253	943	943	943	943	0
587	20240612	094100	30209253	943	943	943	943	0
588	20240612	094000	30209253	943	943	943	943	100
589	20240612	093900	30114953	943	933	943	932	26
590	20240612	093800	30090699	943	943	943	943	0
591	20240612	093700	30090699	943	935	943	930	414
592	20240612	093600	29705429	940	940	940	940	2000
593	20240612	093500	27825429	943	943	943	943	0
594	20240612	093400	27825429	943	943	943	943	0
595	20240612	093300	27825429	943	940	943	930	252
596	20240612	093200	27590956	943	941	943	941	3
597	20240612	093100	27588131	943	943	943	943	1
598	20240612	093000	27587188	948	948	948	948	0
599	20240612	092900	27587188	948	948	948	948	0
600	20240612	092800	27587188	948	948	948	948	0
601	20240612	092700	27587188	948	948	948	948	3
602	20240612	092600	27584344	922	943	943	922	3934
603	20240612	092500	23941772	946	945	946	945	9490
604	20240612	092400	14973417	945	945	945	945	3
605	20240612	092300	14970582	945	945	945	945	850
606	20240612	092200	14167332	945	945	945	945	5000
607	20240612	092100	9442332	945	942	945	940	1201
608	20240612	092000	8313084	945	943	945	943	402
609	20240612	091900	7933996	946	946	946	946	0
610	20240612	091800	7933996	946	945	946	945	351
611	20240612	091700	7601965	945	945	945	945	302
612	20240612	091600	7316575	945	945	945	945	0
613	20240612	091500	7316575	945	945	945	945	0
614	20240612	091400	7316575	945	945	945	945	0
615	20240612	091300	7316575	945	944	945	944	7
616	20240612	091200	7309961	945	953	953	944	1182
617	20240612	091100	6186755	945	946	953	945	499
618	20240612	091000	5715151	953	947	953	947	2
619	20240612	090900	5713251	955	942	955	940	86
620	20240612	090800	5632228	955	946	960	942	528
621	20240612	090700	5133785	944	941	944	939	962
622	20240612	090600	4227080	942	942	942	942	0
623	20240612	090500	4227080	942	939	942	939	333
624	20240612	090400	3914190	942	942	942	942	1
625	20240612	090300	3913248	941	939	941	928	1066
626	20240612	090200	2921867	942	941	942	940	138
627	20240612	090100	2792074	942	932	942	932	232
628	20240612	090000	2574661	941	940	941	940	2682