KissMeData/159910/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202500	5397064999	960	960	960	960	68085
3	20240617	202400	5397064999	960	960	960	960	0
4	20240617	202300	5397064999	960	960	960	960	0
5	20240617	202200	5397064999	960	960	960	960	0
6	20240617	202100	5397064999	960	960	960	960	0
7	20240617	202000	5397064999	960	960	960	960	0
8	20240617	201900	5397064999	960	960	960	960	0
9	20240617	201800	5397064999	960	960	960	960	0
10	20240617	201700	5397064999	960	960	960	960	0
11	20240617	201600	5397064999	960	960	960	960	0
12	20240617	201500	5397064999	960	960	960	960	0
13	20240617	201400	5397064999	960	960	960	960	0
14	20240617	201300	5397064999	960	960	960	960	0
15	20240617	201200	5397064999	960	960	960	960	0
16	20240617	201100	5397064999	960	960	960	960	0
17	20240617	201000	5397064999	960	960	960	960	0
18	20240617	200900	5397064999	960	960	960	960	0
19	20240617	200800	5397064999	960	960	960	960	0
20	20240617	200700	5397064999	960	960	960	960	0
21	20240617	200600	5397064999	960	960	960	960	0
22	20240617	200500	5397064999	960	960	960	960	0
23	20240617	200400	5397064999	960	960	960	960	0
24	20240617	200300	5397064999	960	960	960	960	0
25	20240617	200200	5397064999	960	960	960	960	0
26	20240617	200100	5397064999	960	960	960	960	0
27	20240617	200000	5397064999	960	960	960	960	0
28	20240617	195900	5397064999	960	960	960	960	0
29	20240617	195800	5397064999	960	960	960	960	0
30	20240617	195700	5397064999	960	960	960	960	0
31	20240617	195600	5397064999	960	960	960	960	0
32	20240617	195500	5397064999	960	960	960	960	68085
33	20240617	195400	5397064999	960	960	960	960	0
34	20240617	195300	5397064999	960	960	960	960	0
35	20240617	195200	5397064999	960	960	960	960	0
36	20240617	195100	5397064999	960	960	960	960	0
37	20240617	195000	5397064999	960	960	960	960	0
38	20240617	194900	5397064999	960	960	960	960	0
39	20240617	194800	5397064999	960	960	960	960	0
40	20240617	194700	5397064999	960	960	960	960	0
41	20240617	194600	5397064999	960	960	960	960	0
42	20240617	194500	5397064999	960	960	960	960	0
43	20240617	194400	5397064999	960	960	960	960	0
44	20240617	194300	5397064999	960	960	960	960	0
45	20240617	194200	5397064999	960	960	960	960	0
46	20240617	194100	5397064999	960	960	960	960	0
47	20240617	194000	5397064999	960	960	960	960	0
48	20240617	193900	5397064999	960	960	960	960	0
49	20240617	193800	5397064999	960	960	960	960	0
50	20240617	193700	5397064999	960	960	960	960	0
51	20240617	193600	5397064999	960	960	960	960	0
52	20240617	193500	5397064999	960	960	960	960	0
53	20240617	193400	5397064999	960	960	960	960	0
54	20240617	193300	5397064999	960	960	960	960	0
55	20240617	193200	5397064999	960	960	960	960	0
56	20240617	193100	5397064999	960	960	960	960	0
57	20240617	193000	5397064999	960	960	960	960	0
58	20240617	192900	5397064999	960	960	960	960	0
59	20240617	192800	5397064999	960	960	960	960	0
60	20240617	192700	5397064999	960	960	960	960	0
61	20240617	192600	5397064999	960	960	960	960	0
62	20240617	192500	5397064999	960	960	960	960	68085
63	20240617	192400	5397064999	960	960	960	960	0
64	20240617	192300	5397064999	960	960	960	960	0
65	20240617	192200	5397064999	960	960	960	960	0
66	20240617	192100	5397064999	960	960	960	960	0
67	20240617	192000	5397064999	960	960	960	960	0
68	20240617	191900	5397064999	960	960	960	960	0
69	20240617	191800	5397064999	960	960	960	960	0
70	20240617	191700	5397064999	960	960	960	960	0
71	20240617	191600	5397064999	960	960	960	960	0
72	20240617	191500	5397064999	960	960	960	960	0
73	20240617	191400	5397064999	960	960	960	960	0
74	20240617	191300	5397064999	960	960	960	960	0
75	20240617	191200	5397064999	960	960	960	960	0
76	20240617	191100	5397064999	960	960	960	960	0
77	20240617	191000	5397064999	960	960	960	960	0
78	20240617	190900	5397064999	960	960	960	960	0
79	20240617	190800	5397064999	960	960	960	960	0
80	20240617	190700	5397064999	960	960	960	960	0
81	20240617	190600	5397064999	960	960	960	960	0
82	20240617	190500	5397064999	960	960	960	960	0
83	20240617	190400	5397064999	960	960	960	960	0
84	20240617	190300	5397064999	960	960	960	960	0
85	20240617	190200	5397064999	960	960	960	960	0
86	20240617	190100	5397064999	960	960	960	960	0
87	20240617	190000	5397064999	960	960	960	960	0
88	20240617	185900	5397064999	960	960	960	960	0
89	20240617	185800	5397064999	960	960	960	960	0
90	20240617	185700	5397064999	960	960	960	960	0
91	20240617	185600	5397064999	960	960	960	960	0
92	20240617	185500	5397064999	960	960	960	960	68085
93	20240617	185400	5397064999	960	960	960	960	0
94	20240617	185300	5397064999	960	960	960	960	0
95	20240617	185200	5397064999	960	960	960	960	0
96	20240617	185100	5397064999	960	960	960	960	0
97	20240617	185000	5397064999	960	960	960	960	0
98	20240617	184900	5397064999	960	960	960	960	0
99	20240617	184800	5397064999	960	960	960	960	0
100	20240617	184700	5397064999	960	960	960	960	0
101	20240617	184600	5397064999	960	960	960	960	0
102	20240617	184500	5397064999	960	960	960	960	0
103	20240617	184400	5397064999	960	960	960	960	0
104	20240617	184300	5397064999	960	960	960	960	0
105	20240617	184200	5397064999	960	960	960	960	0
106	20240617	184100	5397064999	960	960	960	960	0
107	20240617	184000	5397064999	960	960	960	960	0
108	20240617	183900	5397064999	960	960	960	960	0
109	20240617	183800	5397064999	960	960	960	960	0
110	20240617	183700	5397064999	960	960	960	960	0
111	20240617	183600	5397064999	960	960	960	960	0
112	20240617	183500	5397064999	960	960	960	960	0
113	20240617	183400	5397064999	960	960	960	960	0
114	20240617	183300	5397064999	960	960	960	960	0
115	20240617	183200	5397064999	960	960	960	960	0
116	20240617	183100	5397064999	960	960	960	960	0
117	20240617	183000	5397064999	960	960	960	960	0
118	20240617	182900	5397064999	960	960	960	960	0
119	20240617	182800	5397064999	960	960	960	960	0
120	20240617	182700	5397064999	960	960	960	960	0
121	20240617	182600	5397064999	960	960	960	960	0
122	20240617	182500	5397064999	960	960	960	960	68085
123	20240617	182400	5397064999	960	960	960	960	0
124	20240617	182300	5397064999	960	960	960	960	0
125	20240617	182200	5397064999	960	960	960	960	0
126	20240617	182100	5397064999	960	960	960	960	0
127	20240617	182000	5397064999	960	960	960	960	0
128	20240617	181900	5397064999	960	960	960	960	0
129	20240617	181800	5397064999	960	960	960	960	0
130	20240617	181700	5397064999	960	960	960	960	0
131	20240617	181600	5397064999	960	960	960	960	0
132	20240617	181500	5397064999	960	960	960	960	0
133	20240617	181400	5397064999	960	960	960	960	0
134	20240617	181300	5397064999	960	960	960	960	0
135	20240617	181200	5397064999	960	960	960	960	0
136	20240617	181100	5397064999	960	960	960	960	0
137	20240617	181000	5397064999	960	960	960	960	0
138	20240617	180900	5397064999	960	960	960	960	0
139	20240617	180800	5397064999	960	960	960	960	0
140	20240617	180700	5397064999	960	960	960	960	0
141	20240617	180600	5397064999	960	960	960	960	0
142	20240617	180500	5397064999	960	960	960	960	0
143	20240617	180400	5397064999	960	960	960	960	0
144	20240617	180300	5397064999	960	960	960	960	0
145	20240617	180200	5397064999	960	960	960	960	0
146	20240617	180100	5397064999	960	960	960	960	0
147	20240617	180000	5397064999	960	960	960	960	0
148	20240617	175900	5397064999	960	960	960	960	0
149	20240617	175800	5397064999	960	960	960	960	0
150	20240617	175700	5397064999	960	960	960	960	0
151	20240617	175600	5397064999	960	960	960	960	0
152	20240617	175500	5397064999	960	960	960	960	68085
153	20240617	175400	5397064999	960	960	960	960	0
154	20240617	175300	5397064999	960	960	960	960	0
155	20240617	175200	5397064999	960	960	960	960	0
156	20240617	175100	5397064999	960	960	960	960	0
157	20240617	175000	5397064999	960	960	960	960	0
158	20240617	174900	5397064999	960	960	960	960	0
159	20240617	174800	5397064999	960	960	960	960	0
160	20240617	174700	5397064999	960	960	960	960	0
161	20240617	174600	5397064999	960	960	960	960	0
162	20240617	174500	5397064999	960	960	960	960	0
163	20240617	174400	5397064999	960	960	960	960	0
164	20240617	174300	5397064999	960	960	960	960	0
165	20240617	174200	5397064999	960	960	960	960	0
166	20240617	174100	5397064999	960	960	960	960	0
167	20240617	174000	5397064999	960	960	960	960	0
168	20240617	173900	5397064999	960	960	960	960	0
169	20240617	173800	5397064999	960	960	960	960	0
170	20240617	173700	5397064999	960	960	960	960	0
171	20240617	173600	5397064999	960	960	960	960	0
172	20240617	173500	5397064999	960	960	960	960	0
173	20240617	173400	5397064999	960	960	960	960	0
174	20240617	173300	5397064999	960	960	960	960	0
175	20240617	173200	5397064999	960	960	960	960	0
176	20240617	173100	5397064999	960	960	960	960	0
177	20240617	173000	5397064999	960	960	960	960	0
178	20240617	172900	5397064999	960	960	960	960	0
179	20240617	172800	5397064999	960	960	960	960	0
180	20240617	172700	5397064999	960	960	960	960	0
181	20240617	172600	5397064999	960	960	960	960	0
182	20240617	172500	5397064999	960	960	960	960	68085
183	20240617	172400	5397064999	960	960	960	960	0
184	20240617	172300	5397064999	960	960	960	960	0
185	20240617	172200	5397064999	960	960	960	960	0
186	20240617	172100	5397064999	960	960	960	960	0
187	20240617	172000	5397064999	960	960	960	960	0
188	20240617	171900	5397064999	960	960	960	960	0
189	20240617	171800	5397064999	960	960	960	960	0
190	20240617	171700	5397064999	960	960	960	960	0
191	20240617	171600	5397064999	960	960	960	960	0
192	20240617	171500	5397064999	960	960	960	960	0
193	20240617	171400	5397064999	960	960	960	960	0
194	20240617	171300	5397064999	960	960	960	960	0
195	20240617	171200	5397064999	960	960	960	960	0
196	20240617	171100	5397064999	960	960	960	960	0
197	20240617	171000	5397064999	960	960	960	960	0
198	20240617	170900	5397064999	960	960	960	960	0
199	20240617	170800	5397064999	960	960	960	960	0
200	20240617	170700	5397064999	960	960	960	960	0
201	20240617	170600	5397064999	960	960	960	960	0
202	20240617	170500	5397064999	960	960	960	960	0
203	20240617	170400	5397064999	960	960	960	960	0
204	20240617	170300	5397064999	960	960	960	960	0
205	20240617	170200	5397064999	960	960	960	960	0
206	20240617	170100	5397064999	960	960	960	960	0
207	20240617	170000	5397064999	960	960	960	960	0
208	20240617	165900	5397064999	960	960	960	960	0
209	20240617	165800	5397064999	960	960	960	960	0
210	20240617	165700	5397064999	960	960	960	960	0
211	20240617	165600	5397064999	960	960	960	960	0
212	20240617	165500	5397064999	960	960	960	960	68085
213	20240617	165400	5397064999	960	960	960	960	0
214	20240617	165300	5397064999	960	960	960	960	0
215	20240617	165200	5397064999	960	960	960	960	0
216	20240617	165100	5397064999	960	960	960	960	0
217	20240617	165000	5397064999	960	960	960	960	0
218	20240617	164900	5397064999	960	960	960	960	0
219	20240617	164800	5397064999	960	960	960	960	0
220	20240617	164700	5397064999	960	960	960	960	0
221	20240617	164600	5397064999	960	960	960	960	0
222	20240617	164500	5397064999	960	960	960	960	0
223	20240617	164400	5397064999	960	960	960	960	0
224	20240617	164300	5397064999	960	960	960	960	0
225	20240617	164200	5397064999	960	960	960	960	0
226	20240617	164100	5397064999	960	960	960	960	0
227	20240617	164000	5397064999	960	960	960	960	0
228	20240617	163900	5397064999	960	960	960	960	0
229	20240617	163800	5397064999	960	960	960	960	0
230	20240617	163700	5397064999	960	960	960	960	0
231	20240617	163600	5397064999	960	960	960	960	0
232	20240617	163500	5397064999	960	960	960	960	0
233	20240617	163400	5397064999	960	960	960	960	0
234	20240617	163300	5397064999	960	960	960	960	0
235	20240617	163200	5397064999	960	960	960	960	0
236	20240617	163100	5397064999	960	960	960	960	0
237	20240617	163000	5397064999	960	960	960	960	0
238	20240617	162900	5397064999	960	960	960	960	0
239	20240617	162800	5397064999	960	960	960	960	0
240	20240617	162700	5397064999	960	960	960	960	0
241	20240617	162600	5397064999	960	960	960	960	0
242	20240617	162500	5397064999	960	960	960	960	68085
243	20240617	162400	5397064999	960	960	960	960	0
244	20240617	162300	5397064999	960	960	960	960	0
245	20240617	162200	5397064999	960	960	960	960	0
246	20240617	162100	5397064999	960	960	960	960	0
247	20240617	162000	5397064999	960	960	960	960	0
248	20240617	161900	5397064999	960	960	960	960	0
249	20240617	161800	5397064999	960	960	960	960	0
250	20240617	161700	5397064999	960	960	960	960	0
251	20240617	161600	5397064999	960	960	960	960	0
252	20240617	161500	5397064999	960	960	960	960	0
253	20240617	161400	5397064999	960	960	960	960	0
254	20240617	161300	5397064999	960	960	960	960	0
255	20240617	161200	5397064999	960	960	960	960	0
256	20240617	161100	5397064999	960	960	960	960	0
257	20240617	161000	5397064999	960	960	960	960	0
258	20240617	160900	5397064999	960	960	960	960	0
259	20240617	160800	5397064999	960	960	960	960	0
260	20240617	160700	5397064999	960	960	960	960	0
261	20240617	160600	5397064999	960	960	960	960	0
262	20240617	160500	5397064999	960	960	960	960	0
263	20240617	160400	5397064999	960	960	960	960	0
264	20240617	160300	5397064999	960	960	960	960	0
265	20240617	160200	5397064999	960	960	960	960	0
266	20240617	160100	5397064999	960	960	960	960	0
267	20240617	160000	5397064999	960	960	960	960	0
268	20240617	155900	5397064999	960	960	960	960	0
269	20240617	155800	5397064999	960	960	960	960	0
270	20240617	155700	5397064999	960	960	960	960	0
271	20240617	155600	5397064999	960	960	960	960	0
272	20240617	155500	5397064999	960	960	960	960	68085
273	20240617	155400	5397064999	960	960	960	960	0
274	20240617	155300	5397064999	960	960	960	960	0
275	20240617	155200	5397064999	960	960	960	960	0
276	20240617	155100	5397064999	960	960	960	960	0
277	20240617	155000	5397064999	960	960	960	960	0
278	20240617	154900	5397064999	960	960	960	960	0
279	20240617	154800	5397064999	960	960	960	960	0
280	20240617	154700	5397064999	960	960	960	960	0
281	20240617	154600	5397064999	960	960	960	960	0
282	20240617	154500	5397064999	960	960	960	960	0
283	20240617	154400	5397064999	960	960	960	960	0
284	20240617	154300	5397064999	960	960	960	960	0
285	20240617	154200	5397064999	960	960	960	960	0
286	20240617	154100	5397064999	960	960	960	960	0
287	20240617	154000	5397064999	960	960	960	960	0
288	20240617	153900	5397064999	960	960	960	960	0
289	20240617	153800	5397064999	960	960	960	960	0
290	20240617	153700	5397064999	960	960	960	960	0
291	20240617	153600	5397064999	960	960	960	960	0
292	20240617	153500	5397064999	960	960	960	960	0
293	20240617	153400	5397064999	960	960	960	960	0
294	20240617	153300	5397064999	960	960	960	960	0
295	20240617	153200	5397064999	960	960	960	960	0
296	20240617	153100	5397064999	960	960	960	960	0
297	20240617	153000	5397064999	960	960	960	960	68085
298	20240617	152900	5331703399	957	957	957	957	0
299	20240617	152800	5331703399	957	957	957	957	0
300	20240617	152700	5331703399	957	957	957	957	0
301	20240617	152600	5331703399	957	957	957	957	0
302	20240617	152500	5331703399	957	957	957	957	0
303	20240617	152400	5331703399	957	957	957	957	0
304	20240617	152300	5331703399	957	957	957	957	0
305	20240617	152200	5331703399	957	957	957	957	0
306	20240617	152100	5331703399	957	957	957	957	0
307	20240617	152000	5331703399	957	957	957	957	0
308	20240617	151900	5331703399	957	957	959	945	33458
309	20240617	151800	5299798724	957	954	958	953	6724
310	20240617	151700	5293372690	953	947	959	947	12870
311	20240617	151600	5281089808	947	944	948	944	5102
312	20240617	151500	5276261768	944	945	945	940	13503
313	20240617	151400	5263524923	945	944	946	941	2935
314	20240617	151300	5260753552	941	944	950	940	18615
315	20240617	151200	5243156037	944	937	945	937	13600
316	20240617	151100	5230342341	938	938	938	937	7608
317	20240617	151000	5223209073	937	936	938	936	4823
318	20240617	150900	5218689660	938	936	938	936	1908
319	20240617	150800	5216903224	931	936	936	931	3941
320	20240617	150700	5213223894	936	934	936	934	3462
321	20240617	150600	5209985563	934	932	935	932	502
322	20240617	150500	5209516322	931	936	936	931	7045
323	20240617	150400	5202941827	933	931	936	931	4830
324	20240617	150300	5198429073	930	933	933	930	7087
325	20240617	150200	5191836898	933	934	934	930	2017
326	20240617	150100	5189957021	934	930	935	930	2719
327	20240617	150000	5187418490	930	929	935	927	3483
328	20240617	145900	5184185861	929	933	933	929	9045
329	20240617	145800	5175768380	933	935	935	933	4424
330	20240617	145700	5171635977	934	929	935	929	6763
331	20240617	145600	5165331910	929	928	929	928	722
332	20240617	145500	5164661534	928	926	928	925	3961
333	20240617	145400	5160996007	927	924	927	924	3593
334	20240617	145300	5157674953	924	927	927	924	4296
335	20240617	145200	5153700132	927	929	930	927	8214
336	20240617	145100	5146070587	929	928	931	926	9691
337	20240617	145000	5137061329	926	927	929	925	4371
338	20240617	144900	5133004349	927	927	929	927	1928
339	20240617	144800	5131216774	928	929	929	927	1965
340	20240617	144700	5129394131	929	927	931	927	3742
341	20240617	144600	5125922616	928	928	928	927	3703
342	20240617	144500	5122487252	927	923	927	921	9733
343	20240617	144400	5113496319	922	924	924	922	1751
344	20240617	144300	5111880025	924	923	924	922	2903
345	20240617	144200	5109201455	924	924	925	923	574
346	20240617	144100	5108670620	924	923	924	922	2123
347	20240617	144000	5106711282	923	925	925	922	3101
348	20240617	143900	5103849948	925	927	927	925	1488
349	20240617	143800	5102472016	926	921	926	921	1468
350	20240617	143700	5101117460	922	921	922	921	6452
351	20240617	143600	5095172656	921	921	922	921	6157
352	20240617	143500	5089496864	922	921	922	920	30047
353	20240617	143400	5061844852	921	921	922	921	973
354	20240617	143300	5060948674	922	923	923	922	4109
355	20240617	143200	5057159763	922	922	924	922	4374
356	20240617	143100	5053125326	923	923	923	922	989
357	20240617	143000	5052212980	923	925	925	922	10584
358	20240617	142900	5042439234	926	926	926	926	10
359	20240617	142800	5042429974	927	927	928	923	1198
360	20240617	142700	5041321401	928	928	928	923	1490
361	20240617	142600	5039944679	928	925	930	923	2095
362	20240617	142500	5038008237	925	925	926	923	11425
363	20240617	142400	5027457698	926	925	926	925	1358
364	20240617	142300	5026201483	926	926	926	925	3268
365	20240617	142200	5023178391	926	929	929	925	4053
366	20240617	142100	5019425461	926	929	929	926	1992
367	20240617	142000	5017580863	926	929	929	926	3292
368	20240617	141900	5014526192	928	926	930	926	4809
369	20240617	141800	5010055706	926	927	927	924	9742
370	20240617	141700	5001046339	927	927	927	926	3551
371	20240617	141600	4997757326	927	930	930	927	1446
372	20240617	141500	4996413584	927	932	932	927	30891
373	20240617	141400	4967689109	932	932	932	931	1155
374	20240617	141300	4966612659	932	932	933	932	2808
375	20240617	141200	4963995581	932	933	933	932	2667
376	20240617	141100	4961507933	933	934	934	933	381
377	20240617	141000	4961152435	932	935	935	932	1241
378	20240617	140900	4959993233	935	939	939	935	528
379	20240617	140800	4959497511	939	935	943	935	2783
380	20240617	140700	4956888841	935	935	935	935	2461
381	20240617	140600	4954587806	935	936	936	935	21
382	20240617	140500	4954568170	935	932	935	931	887
383	20240617	140400	4953742324	931	931	931	931	307
384	20240617	140300	4953456507	931	932	933	931	10421
385	20240617	140200	4943748705	932	933	933	932	5717
386	20240617	140100	4938417806	932	933	933	932	2303
387	20240617	140000	4936270000	933	933	937	933	2982
388	20240617	135900	4933487393	933	933	933	933	2594
389	20240617	135800	4931067191	932	934	934	932	4440
390	20240617	135700	4926928206	933	933	933	933	1
391	20240617	135600	4926927273	932	932	934	932	2114
392	20240617	135500	4924953307	933	934	934	933	495
393	20240617	135400	4924491159	934	934	934	934	663
394	20240617	135300	4923871917	938	938	938	938	22
395	20240617	135200	4923851281	939	938	939	938	1846
396	20240617	135100	4922118438	939	933	939	933	32
397	20240617	135000	4922088570	934	934	937	932	1985
398	20240617	134900	4920235089	936	937	939	936	282
399	20240617	134800	4919970904	939	942	942	938	701
400	20240617	134700	4919312546	941	934	941	934	3510
401	20240617	134600	4916024895	931	934	934	931	432
402	20240617	134500	4915622037	934	934	934	931	5143
403	20240617	134400	4910830429	935	936	936	935	2064
404	20240617	134300	4908898750	936	933	936	932	4472
405	20240617	134200	4904726759	933	933	933	932	1367
406	20240617	134100	4903451483	933	933	933	933	108
407	20240617	134000	4903350719	933	933	933	933	1201
408	20240617	133900	4902230186	933	932	933	932	1721
409	20240617	133800	4900626022	932	933	933	931	4021
410	20240617	133700	4896877454	933	933	933	933	429
411	20240617	133600	4896477197	933	933	933	932	4490
412	20240617	133500	4892292515	931	936	936	931	8327
413	20240617	133400	4884534486	936	938	939	936	1126
414	20240617	133300	4883478611	938	938	938	938	1
415	20240617	133200	4883477673	933	933	933	932	1365
416	20240617	133100	4882205077	932	933	933	932	5207
417	20240617	133000	4877347787	933	935	935	933	8634
418	20240617	132900	4869288686	935	935	935	935	1109
419	20240617	132800	4868251771	934	934	935	933	4477
420	20240617	132700	4864070824	937	934	937	934	1745
421	20240617	132600	4862439065	933	938	938	933	8254
422	20240617	132500	4854718167	938	935	945	935	1920
423	20240617	132400	4852918728	935	931	935	931	4731
424	20240617	132300	4848511724	931	933	933	931	25984
425	20240617	132200	4824278714	933	943	943	933	17020
426	20240617	132100	4808282891	943	944	944	943	30
427	20240617	132000	4808254591	944	945	945	944	4837
428	20240617	131900	4803686888	945	945	945	944	526
429	20240617	131800	4803189821	945	945	945	944	2617
430	20240617	131700	4800716947	945	950	951	945	8266
431	20240617	131600	4792890040	950	951	953	950	430
432	20240617	131500	4792481150	951	951	951	951	1285
433	20240617	131400	4791259115	953	953	954	952	4309
434	20240617	131300	4787152393	952	951	952	951	464
435	20240617	131200	4786710886	951	950	951	948	3382
436	20240617	131100	4783503790	950	948	950	947	150
437	20240617	131000	4783361462	947	946	947	946	763
438	20240617	130900	4782639164	946	946	946	945	1249
439	20240617	130800	4781457773	945	946	946	945	902
440	20240617	130700	4780604876	946	945	946	945	16830
441	20240617	130600	4764700483	946	946	946	945	1508
442	20240617	130500	4763275295	945	946	946	945	588
443	20240617	130400	4762719469	946	943	946	943	6472
444	20240617	130300	4756602320	943	946	946	943	1972
445	20240617	130200	4754740568	946	948	948	946	976
446	20240617	130100	4753817168	946	948	948	946	1070
447	20240617	130000	4752804594	948	949	949	947	1472
448	20240617	125900	4751409261	949	949	949	947	885
449	20240617	125800	4750570524	949	949	950	949	188
450	20240617	125700	4750392106	949	952	952	949	3024
451	20240617	125600	4747516548	953	954	954	952	1682
452	20240617	125500	4745913901	954	954	954	953	414
453	20240617	125400	4745518951	954	954	954	954	666
454	20240617	125300	4744883587	954	956	956	953	1019
455	20240617	125200	4743911732	957	954	957	954	1851
456	20240617	125100	4742142746	954	954	955	954	915
457	20240617	125000	4741269801	955	951	955	951	560
458	20240617	124900	4740736892	951	947	951	947	657
459	20240617	124800	4740113809	947	943	947	942	101
460	20240617	124700	4740018631	947	948	948	942	6189
461	20240617	124600	4734186200	943	948	948	942	23618
462	20240617	124500	4711886327	948	948	948	947	1140
463	20240617	124400	4710805608	948	950	950	945	4445
464	20240617	124300	4706602456	950	954	954	946	13855
465	20240617	124200	4693442156	955	954	955	953	697
466	20240617	124100	4692777277	954	956	956	952	1019
467	20240617	124000	4691806774	952	952	956	952	4170
468	20240617	123900	4687832896	956	956	957	956	2007
469	20240617	123800	4685914202	956	956	957	950	6652
470	20240617	123700	4679589844	958	958	958	952	1962
471	20240617	123600	4677716800	952	956	958	952	9328
472	20240617	123500	4668813164	956	957	958	956	1856
473	20240617	123400	4667037063	957	954	957	953	7687
474	20240617	123300	4659698288	954	958	958	954	1093
475	20240617	123200	4658655035	958	959	959	956	232
476	20240617	123100	4658432919	960	961	962	960	5861
477	20240617	123000	4652802997	962	957	962	957	16766
478	20240617	122900	4636717655	957	954	957	954	2618
479	20240617	122800	4634215740	954	954	954	954	86
480	20240617	122700	4634133696	954	952	954	952	3046
481	20240617	122600	4631231349	952	952	953	950	627
482	20240617	122500	4630635689	952	953	953	950	4881
483	20240617	122400	4625987457	952	953	953	952	830
484	20240617	122300	4625197159	953	955	955	952	1293
485	20240617	122200	4623964715	955	956	956	955	539
486	20240617	122100	4623449771	953	952	956	951	4472
487	20240617	122000	4619189111	952	950	952	950	1273
488	20240617	121900	4617978618	951	948	951	948	1734
489	20240617	121800	4616331993	948	948	948	948	60
490	20240617	121700	4616275113	945	946	948	945	903
491	20240617	121600	4615421557	948	948	948	948	334
492	20240617	121500	4615104925	948	948	948	944	1066
493	20240617	121400	4614098507	944	948	948	944	152
494	20240617	121300	4613954510	948	948	948	948	562
495	20240617	121200	4613421734	948	944	948	943	1678
496	20240617	121100	4611832034	943	944	944	943	306
497	20240617	121000	4611543475	943	944	948	942	1812
498	20240617	120900	4609835350	943	951	951	943	1052
499	20240617	120800	4608837625	952	951	952	949	865
500	20240617	120700	4608015175	952	952	952	951	671
501	20240617	120600	4607376509	951	951	952	951	872
502	20240617	120500	4606547204	951	947	951	947	3
503	20240617	120400	4606544355	953	948	953	944	1777
504	20240617	120300	4604857727	948	948	948	944	1447
505	20240617	120200	4603486108	948	947	948	943	3600
506	20240617	120100	4600077603	948	952	954	948	3497
507	20240617	120000	4596752651	954	954	954	948	333
508	20240617	115900	4596435589	948	943	948	943	2562
509	20240617	115800	4594017253	943	948	948	943	7581
510	20240617	115700	4586859795	949	955	955	949	4227
511	20240617	115600	4582842704	955	952	955	951	4853
512	20240617	115500	4578225452	952	954	954	952	13
513	20240617	115400	4578213066	955	955	955	955	1103
514	20240617	115300	4577159701	951	958	958	951	1150
515	20240617	115200	4576058197	958	950	959	946	10154
516	20240617	115100	4566394948	950	950	950	948	4474
517	20240617	115000	4562149043	950	947	950	946	9010
518	20240617	114900	4553609289	948	946	948	945	768
519	20240617	114800	4552882106	946	943	947	942	2962
520	20240617	114700	4550086106	942	943	943	941	6116
521	20240617	114600	4544329441	942	941	943	941	399
522	20240617	114500	4543953916	942	941	943	941	2042
523	20240617	114400	4542030665	941	944	944	941	5605
524	20240617	114300	4536749996	944	943	944	940	4684
525	20240617	114200	4532336555	940	938	944	938	2451
526	20240617	114100	4530031974	938	936	939	936	5107
527	20240617	114000	4525245547	936	933	939	933	14363
528	20240617	113900	4511815663	933	932	933	930	6593
529	20240617	113800	4505667926	931	933	933	930	5594
530	20240617	113700	4500459118	932	930	932	930	1558
531	20240617	113600	4499008564	931	930	931	930	4657
532	20240617	113500	4494676627	930	931	932	929	10159
533	20240617	113400	4485220195	931	929	932	929	5982
534	20240617	113300	4479651580	928	930	932	927	19371
535	20240617	113200	4461662282	931	923	931	923	18958
536	20240617	113100	4444078546	923	933	933	920	53933
537	20240617	113000	4394154145	933	937	938	931	10335
538	20240617	112900	4384499274	938	936	938	933	8876
539	20240617	112800	4376201620	934	943	943	934	39021
540	20240617	112700	4339590366	942	945	947	942	19309
541	20240617	112600	4321365506	945	945	945	943	2659
542	20240617	112500	4318853654	941	945	945	941	9782
543	20240617	112400	4309625863	946	947	947	945	3441
544	20240617	112300	4306370212	947	946	947	946	866
545	20240617	112200	4305550974	946	945	946	945	601
546	20240617	112100	4304982966	945	943	946	941	4101
547	20240617	112000	4301115826	943	946	946	943	12527
548	20240617	111900	4289290874	945	943	945	942	2976
549	20240617	111800	4286482572	945	946	946	938	23490
550	20240617	111700	4264349225	946	954	954	946	18025
551	20240617	111600	4247233911	951	951	951	951	429
552	20240617	111500	4246825932	954	953	954	951	6424
553	20240617	111400	4240708195	953	955	956	953	4575
554	20240617	111300	4236343028	956	955	958	955	1599
555	20240617	111200	4234814455	959	959	959	954	151
556	20240617	111100	4234670351	954	954	954	953	8338
557	20240617	111000	4226723063	955	960	960	955	8611
558	20240617	110900	4218482179	960	964	964	955	2317
559	20240617	110800	4216264886	963	963	963	963	1612
560	20240617	110700	4214712530	962	953	963	953	4661
561	20240617	110600	4210249673	953	954	960	953	2970
562	20240617	110500	4207416300	960	953	960	953	5318
563	20240617	110400	4202337112	953	958	959	953	8987
564	20240617	110300	4193739985	958	967	968	958	18757
565	20240617	110200	4175702195	961	959	968	959	21339
566	20240617	110100	4155159373	960	951	960	948	10166
567	20240617	110000	4145429212	948	944	951	944	7039
568	20240617	105900	4138753054	948	941	951	938	29481
569	20240617	105800	4110987876	943	952	953	941	35976
570	20240617	105700	4076904626	953	956	956	953	5162
571	20240617	105600	4071985206	953	950	956	950	11661
572	20240617	105500	4060894618	951	956	956	951	11538
573	20240617	105400	4049916455	956	957	957	951	25105
574	20240617	105300	4025951934	958	958	959	957	1949
575	20240617	105200	4024085184	959	961	961	958	2939
576	20240617	105100	4021267876	961	961	963	959	10275
577	20240617	105000	4011399968	961	963	963	960	2155
578	20240617	104900	4009330555	963	960	963	959	3135
579	20240617	104800	4006320631	960	962	962	955	2475
580	20240617	104700	4003956352	962	963	963	955	2326
581	20240617	104600	4001724277	964	956	964	953	29530
582	20240617	104500	3973543698	956	965	966	956	27365
583	20240617	104400	3947303580	966	965	967	962	5930
584	20240617	104300	3941578266	965	964	967	962	2651
585	20240617	104200	3939024926	964	967	967	964	2883
586	20240617	104100	3936243786	968	961	968	961	1435
587	20240617	104000	3934864052	961	978	978	959	62669
588	20240617	103900	3874241632	972	979	990	972	81045
589	20240617	103800	3794492390	981	978	990	974	77765
590	20240617	103700	3718172210	978	972	978	970	15360
591	20240617	103600	3703208591	970	971	972	970	1845
592	20240617	103500	3701416696	972	971	973	970	5937
593	20240617	103400	3695649545	971	972	972	971	11651
594	20240617	103300	3684326215	973	971	974	971	4047
595	20240617	103200	3680393150	971	972	972	969	10444
596	20240617	103100	3670258576	972	976	976	970	17653
597	20240617	103000	3653049581	976	970	976	970	35672
598	20240617	102900	3618337239	970	967	970	967	14263
599	20240617	102800	3604532150	967	964	967	964	7078
600	20240617	102700	3597696984	964	963	964	963	2841
601	20240617	102600	3594960388	963	964	964	962	1152
602	20240617	102500	3593851140	965	965	965	964	6793
603	20240617	102400	3587296152	965	964	965	962	1017
604	20240617	102300	3586316106	964	964	964	964	7843
605	20240617	102200	3578755454	964	965	965	962	4669
606	20240617	102100	3574257613	965	964	966	964	8993
607	20240617	102000	3565585325	964	963	964	962	1183
608	20240617	101900	3564445521	963	964	965	963	2630
609	20240617	101800	3561912022	964	958	964	958	14543
610	20240617	101700	3547946998	958	958	959	957	10977
611	20240617	101600	3537432806	958	959	959	958	5553
612	20240617	101500	3532109816	959	960	960	958	5839
613	20240617	101400	3526510399	960	962	964	960	4687
614	20240617	101300	3522004227	962	962	964	962	4078
615	20240617	101200	3518081189	962	965	965	962	7105
616	20240617	101100	3511241377	966	964	967	963	29051
617	20240617	101000	3483192890	963	960	963	960	8476
618	20240617	100900	3475040054	960	961	962	958	1700
619	20240617	100800	3473407931	961	960	961	958	2063
620	20240617	100700	3471429596	961	961	961	958	4003
621	20240617	100600	3467590249	962	958	962	958	7260
622	20240617	100500	3460623754	958	958	959	958	2925
623	20240617	100400	3457821599	957	958	958	956	14141
624	20240617	100300	3444288179	958	962	962	958	1670
625	20240617	100200	3442686346	962	964	964	962	53115
626	20240617	100100	3391584607	964	964	964	962	10688
627	20240617	100000	3381291355	963	961	963	957	6812
628	20240617	095900	3374737303	962	957	963	957	785
629	20240617	095800	3373982775	956	960	960	956	5391
630	20240617	095700	3368825178	960	961	962	960	7418
631	20240617	095600	3361699526	961	957	961	954	41046
632	20240617	095500	3322413489	956	960	960	956	2703
633	20240617	095400	3319822501	961	962	962	954	10412
634	20240617	095300	3309819235	962	956	964	954	12940
635	20240617	095200	3297414616	956	959	961	954	7270
636	20240617	095100	3290441146	959	949	960	948	15817
637	20240617	095000	3275306950	949	948	950	945	4946
638	20240617	094900	3270622222	948	950	950	946	2832
639	20240617	094800	3267937829	950	949	950	944	6421
640	20240617	094700	3261861781	946	949	949	945	28768
641	20240617	094600	3234632039	950	951	952	949	15173
642	20240617	094500	3220207260	951	953	953	951	5157
643	20240617	094400	3215300200	951	956	956	951	5152
644	20240617	094300	3210395730	956	956	960	951	26666
645	20240617	094200	3184981528	956	958	959	954	6142
646	20240617	094100	3179107156	958	953	963	953	14647
647	20240617	094000	3165073439	958	964	965	953	30014
648	20240617	093900	3136248797	964	961	968	958	54191
649	20240617	093800	3084065916	959	948	961	948	44225
650	20240617	093700	3041790184	948	947	953	947	11343
651	20240617	093600	3031019743	947	952	952	945	15194
652	20240617	093500	3016601531	952	950	952	945	18404
653	20240617	093400	2999131107	950	948	951	947	8236
654	20240617	093300	2991312480	948	944	948	943	7304
655	20240617	093200	2984404551	945	942	947	941	54561
656	20240617	093100	2932935891	942	943	946	940	33727
657	20240617	093000	2901131205	943	951	951	943	29411
658	20240617	092900	2873268237	949	941	951	940	35509
659	20240617	092800	2839780886	941	950	951	940	42688
660	20240617	092700	2799428118	950	931	951	931	52575
661	20240617	092600	2749940915	929	930	932	925	99068
662	20240617	092500	2657920688	931	939	940	930	113729
663	20240617	092400	2551534295	939	950	951	935	172012
664	20240617	092300	2389281095	953	953	953	953	0
665	20240617	092200	2389281095	953	953	953	953	0
666	20240617	092100	2389281095	953	959	960	953	82890
667	20240617	092000	2310004461	960	960	963	958	35218
668	20240617	091900	2276195610	960	963	964	958	134974
669	20240617	091800	2146616623	969	978	979	962	83260
670	20240617	091700	2065742550	979	982	982	962	148992
671	20240617	091600	1920552852	982	990	993	982	31296
672	20240617	091500	1889659457	990	990	993	987	19832
673	20240617	091400	1870023139	990	987	990	983	26450
674	20240617	091300	1843962200	985	994	994	985	45091
675	20240617	091200	1799362023	995	1006	1006	995	16427
676	20240617	091100	1782932437	1001	994	1012	991	93975
677	20240617	091000	1688742326	993	987	994	984	22668
678	20240617	090900	1666327764	985	988	988	982	43674
679	20240617	090800	1623330261	988	996	996	988	50125
680	20240617	090700	1573666331	990	999	1000	986	99336
681	20240617	090600	1475070229	1000	1003	1009	999	64251
682	20240617	090500	1410771875	1003	999	1019	995	22508
683	20240617	090400	1388096729	997	1010	1010	995	188228
684	20240617	090300	1199685400	1010	1020	1022	1010	40712
685	20240617	090200	1158326089	1020	1009	1025	997	100775
686	20240617	090100	1056100188	1009	1013	1039	991	202076
687	20240617	090000	851149313	1013	1058	1058	977	805652