KissMeData/019550/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	190400	1001755693	983	983	983	983	17969
3	20240620	190300	1001755693	983	983	983	983	0
4	20240620	190200	1001755693	983	983	983	983	0
5	20240620	190100	1001755693	983	983	983	983	0
6	20240620	190000	1001755693	983	983	983	983	0
7	20240620	185900	1001755693	983	983	983	983	0
8	20240620	185800	1001755693	983	983	983	983	0
9	20240620	185700	1001755693	983	983	983	983	0
10	20240620	185600	1001755693	983	983	983	983	0
11	20240620	185500	1001755693	983	983	983	983	0
12	20240620	185400	1001755693	983	983	983	983	0
13	20240620	185300	1001755693	983	983	983	983	0
14	20240620	185200	1001755693	983	983	983	983	0
15	20240620	185100	1001755693	983	983	983	983	0
16	20240620	185000	1001755693	983	983	983	983	0
17	20240620	184900	1001755693	983	983	983	983	0
18	20240620	184800	1001755693	983	983	983	983	0
19	20240620	184700	1001755693	983	983	983	983	0
20	20240620	184600	1001755693	983	983	983	983	0
21	20240620	184500	1001755693	983	983	983	983	0
22	20240620	184400	1001755693	983	983	983	983	0
23	20240620	184300	1001755693	983	983	983	983	0
24	20240620	184200	1001755693	983	983	983	983	0
25	20240620	184100	1001755693	983	983	983	983	0
26	20240620	184000	1001755693	983	983	983	983	0
27	20240620	183900	1001755693	983	983	983	983	0
28	20240620	183800	1001755693	983	983	983	983	0
29	20240620	183700	1001755693	983	983	983	983	0
30	20240620	183600	1001755693	983	983	983	983	0
31	20240620	183500	1001755693	983	983	983	983	0
32	20240620	183400	1001755693	983	983	983	983	17969
33	20240620	183300	1001755693	983	983	983	983	0
34	20240620	183200	1001755693	983	983	983	983	0
35	20240620	183100	1001755693	983	983	983	983	0
36	20240620	183000	1001755693	983	983	983	983	0
37	20240620	182900	1001755693	983	983	983	983	0
38	20240620	182800	1001755693	983	983	983	983	0
39	20240620	182700	1001755693	983	983	983	983	0
40	20240620	182600	1001755693	983	983	983	983	0
41	20240620	182500	1001755693	983	983	983	983	0
42	20240620	182400	1001755693	983	983	983	983	0
43	20240620	182300	1001755693	983	983	983	983	0
44	20240620	182200	1001755693	983	983	983	983	0
45	20240620	182100	1001755693	983	983	983	983	0
46	20240620	182000	1001755693	983	983	983	983	0
47	20240620	181900	1001755693	983	983	983	983	0
48	20240620	181800	1001755693	983	983	983	983	0
49	20240620	181700	1001755693	983	983	983	983	0
50	20240620	181600	1001755693	983	983	983	983	0
51	20240620	181500	1001755693	983	983	983	983	0
52	20240620	181400	1001755693	983	983	983	983	0
53	20240620	181300	1001755693	983	983	983	983	0
54	20240620	181200	1001755693	983	983	983	983	0
55	20240620	181100	1001755693	983	983	983	983	0
56	20240620	181000	1001755693	983	983	983	983	0
57	20240620	180900	1001755693	983	983	983	983	0
58	20240620	180800	1001755693	983	983	983	983	0
59	20240620	180700	1001755693	983	983	983	983	0
60	20240620	180600	1001755693	983	983	983	983	0
61	20240620	180500	1001755693	983	983	983	983	0
62	20240620	180400	1001755693	983	983	983	983	17969
63	20240620	180300	1001755693	983	983	983	983	0
64	20240620	180200	1001755693	983	983	983	983	0
65	20240620	180100	1001755693	983	983	983	983	0
66	20240620	180000	1001755693	983	983	983	983	0
67	20240620	175900	1001755693	983	983	983	983	0
68	20240620	175800	1001755693	983	983	983	983	0
69	20240620	175700	1001755693	983	983	983	983	0
70	20240620	175600	1001755693	983	983	983	983	0
71	20240620	175500	1001755693	983	983	983	983	0
72	20240620	175400	1001755693	983	983	983	983	0
73	20240620	175300	1001755693	983	983	983	983	0
74	20240620	175200	1001755693	983	983	983	983	0
75	20240620	175100	1001755693	983	983	983	983	0
76	20240620	175000	1001755693	983	983	983	983	0
77	20240620	174900	1001755693	983	983	983	983	0
78	20240620	174800	1001755693	983	983	983	983	0
79	20240620	174700	1001755693	983	983	983	983	0
80	20240620	174600	1001755693	983	983	983	983	0
81	20240620	174500	1001755693	983	983	983	983	0
82	20240620	174400	1001755693	983	983	983	983	0
83	20240620	174300	1001755693	983	983	983	983	0
84	20240620	174200	1001755693	983	983	983	983	0
85	20240620	174100	1001755693	983	983	983	983	0
86	20240620	174000	1001755693	983	983	983	983	0
87	20240620	173900	1001755693	983	983	983	983	0
88	20240620	173800	1001755693	983	983	983	983	0
89	20240620	173700	1001755693	983	983	983	983	0
90	20240620	173600	1001755693	983	983	983	983	0
91	20240620	173500	1001755693	983	983	983	983	0
92	20240620	173400	1001755693	983	983	983	983	17969
93	20240620	173300	1001755693	983	983	983	983	0
94	20240620	173200	1001755693	983	983	983	983	0
95	20240620	173100	1001755693	983	983	983	983	0
96	20240620	173000	1001755693	983	983	983	983	0
97	20240620	172900	1001755693	983	983	983	983	0
98	20240620	172800	1001755693	983	983	983	983	0
99	20240620	172700	1001755693	983	983	983	983	0
100	20240620	172600	1001755693	983	983	983	983	0
101	20240620	172500	1001755693	983	983	983	983	0
102	20240620	172400	1001755693	983	983	983	983	0
103	20240620	172300	1001755693	983	983	983	983	0
104	20240620	172200	1001755693	983	983	983	983	0
105	20240620	172100	1001755693	983	983	983	983	0
106	20240620	172000	1001755693	983	983	983	983	0
107	20240620	171900	1001755693	983	983	983	983	0
108	20240620	171800	1001755693	983	983	983	983	0
109	20240620	171700	1001755693	983	983	983	983	0
110	20240620	171600	1001755693	983	983	983	983	0
111	20240620	171500	1001755693	983	983	983	983	0
112	20240620	171400	1001755693	983	983	983	983	0
113	20240620	171300	1001755693	983	983	983	983	0
114	20240620	171200	1001755693	983	983	983	983	0
115	20240620	171100	1001755693	983	983	983	983	0
116	20240620	171000	1001755693	983	983	983	983	0
117	20240620	170900	1001755693	983	983	983	983	0
118	20240620	170800	1001755693	983	983	983	983	0
119	20240620	170700	1001755693	983	983	983	983	0
120	20240620	170600	1001755693	983	983	983	983	0
121	20240620	170500	1001755693	983	983	983	983	0
122	20240620	170400	1001755693	983	983	983	983	17969
123	20240620	170300	1001755693	983	983	983	983	0
124	20240620	170200	1001755693	983	983	983	983	0
125	20240620	170100	1001755693	983	983	983	983	0
126	20240620	170000	1001755693	983	983	983	983	0
127	20240620	165900	1001755693	983	983	983	983	0
128	20240620	165800	1001755693	983	983	983	983	0
129	20240620	165700	1001755693	983	983	983	983	0
130	20240620	165600	1001755693	983	983	983	983	0
131	20240620	165500	1001755693	983	983	983	983	0
132	20240620	165400	1001755693	983	983	983	983	0
133	20240620	165300	1001755693	983	983	983	983	0
134	20240620	165200	1001755693	983	983	983	983	0
135	20240620	165100	1001755693	983	983	983	983	0
136	20240620	165000	1001755693	983	983	983	983	0
137	20240620	164900	1001755693	983	983	983	983	0
138	20240620	164800	1001755693	983	983	983	983	0
139	20240620	164700	1001755693	983	983	983	983	0
140	20240620	164600	1001755693	983	983	983	983	0
141	20240620	164500	1001755693	983	983	983	983	0
142	20240620	164400	1001755693	983	983	983	983	0
143	20240620	164300	1001755693	983	983	983	983	0
144	20240620	164200	1001755693	983	983	983	983	0
145	20240620	164100	1001755693	983	983	983	983	0
146	20240620	164000	1001755693	983	983	983	983	0
147	20240620	163900	1001755693	983	983	983	983	0
148	20240620	163800	1001755693	983	983	983	983	0
149	20240620	163700	1001755693	983	983	983	983	0
150	20240620	163600	1001755693	983	983	983	983	0
151	20240620	163500	1001755693	983	983	983	983	0
152	20240620	163400	1001755693	983	983	983	983	17969
153	20240620	163300	1001755693	983	983	983	983	0
154	20240620	163200	1001755693	983	983	983	983	0
155	20240620	163100	1001755693	983	983	983	983	0
156	20240620	163000	1001755693	983	983	983	983	0
157	20240620	162900	1001755693	983	983	983	983	0
158	20240620	162800	1001755693	983	983	983	983	0
159	20240620	162700	1001755693	983	983	983	983	0
160	20240620	162600	1001755693	983	983	983	983	0
161	20240620	162500	1001755693	983	983	983	983	0
162	20240620	162400	1001755693	983	983	983	983	0
163	20240620	162300	1001755693	983	983	983	983	0
164	20240620	162200	1001755693	983	983	983	983	0
165	20240620	162100	1001755693	983	983	983	983	0
166	20240620	162000	1001755693	983	983	983	983	0
167	20240620	161900	1001755693	983	983	983	983	0
168	20240620	161800	1001755693	983	983	983	983	0
169	20240620	161700	1001755693	983	983	983	983	0
170	20240620	161600	1001755693	983	983	983	983	0
171	20240620	161500	1001755693	983	983	983	983	0
172	20240620	161400	1001755693	983	983	983	983	0
173	20240620	161300	1001755693	983	983	983	983	0
174	20240620	161200	1001755693	983	983	983	983	0
175	20240620	161100	1001755693	983	983	983	983	0
176	20240620	161000	1001755693	983	983	983	983	0
177	20240620	160900	1001755693	983	983	983	983	0
178	20240620	160800	1001755693	983	983	983	983	0
179	20240620	160700	1001755693	983	983	983	983	0
180	20240620	160600	1001755693	983	983	983	983	0
181	20240620	160500	1001755693	983	983	983	983	0
182	20240620	160400	1001755693	983	983	983	983	17969
183	20240620	160300	1001755693	983	983	983	983	0
184	20240620	160200	1001755693	983	983	983	983	0
185	20240620	160100	1001755693	983	983	983	983	0
186	20240620	160000	1001755693	983	983	983	983	0
187	20240620	155900	1001755693	983	983	983	983	0
188	20240620	155800	1001755693	983	983	983	983	0
189	20240620	155700	1001755693	983	983	983	983	0
190	20240620	155600	1001755693	983	983	983	983	0
191	20240620	155500	1001755693	983	983	983	983	0
192	20240620	155400	1001755693	983	983	983	983	0
193	20240620	155300	1001755693	983	983	983	983	0
194	20240620	155200	1001755693	983	983	983	983	0
195	20240620	155100	1001755693	983	983	983	983	0
196	20240620	155000	1001755693	983	983	983	983	0
197	20240620	154900	1001755693	983	983	983	983	0
198	20240620	154800	1001755693	983	983	983	983	0
199	20240620	154700	1001755693	983	983	983	983	0
200	20240620	154600	1001755693	983	983	983	983	0
201	20240620	154500	1001755693	983	983	983	983	0
202	20240620	154400	1001755693	983	983	983	983	0
203	20240620	154300	1001755693	983	983	983	983	0
204	20240620	154200	1001755693	983	983	983	983	0
205	20240620	154100	1001755693	983	983	983	983	0
206	20240620	154000	1001755693	983	983	983	983	0
207	20240620	153900	1001755693	983	983	983	983	0
208	20240620	153800	1001755693	983	983	983	983	0
209	20240620	153700	1001755693	983	983	983	983	0
210	20240620	153600	1001755693	983	983	983	983	0
211	20240620	153500	1001755693	983	983	983	983	0
212	20240620	153400	1001755693	983	983	983	983	17969
213	20240620	153300	1001755693	983	983	983	983	0
214	20240620	153200	1001755693	983	983	983	983	0
215	20240620	153100	1001755693	983	983	983	983	0
216	20240620	153000	1001755693	983	983	983	983	17969
217	20240620	152900	984092166	984	984	984	984	0
218	20240620	152800	984092166	984	984	984	984	0
219	20240620	152700	984092166	984	984	984	984	0
220	20240620	152600	984092166	984	984	984	984	0
221	20240620	152500	984092166	984	984	984	984	0
222	20240620	152400	984092166	984	984	984	984	0
223	20240620	152300	984092166	984	984	984	984	0
224	20240620	152200	984092166	984	984	984	984	0
225	20240620	152100	984092166	984	984	984	984	0
226	20240620	152000	984092166	984	984	984	984	0
227	20240620	151900	984092166	984	984	984	984	132
228	20240620	151800	983962278	982	983	983	982	1032
229	20240620	151700	982948429	985	986	986	985	112
230	20240620	151600	982838058	986	987	987	982	17
231	20240620	151500	982821297	986	980	986	980	38752
232	20240620	151400	944748603	981	979	981	979	3040
233	20240620	151300	941769392	980	980	980	980	1580
234	20240620	151200	940220992	979	980	980	979	1583
235	20240620	151100	938669722	981	980	981	980	2008
236	20240620	151000	936701879	981	981	981	981	0
237	20240620	150900	936701879	981	981	981	980	1766
238	20240620	150800	934971197	980	980	981	979	730
239	20240620	150700	934255830	980	980	981	980	1403
240	20240620	150600	932880885	980	980	980	980	1
241	20240620	150500	932879905	981	981	981	981	1415
242	20240620	150400	931491790	981	981	981	981	4325
243	20240620	150300	927248965	981	979	981	979	2026
244	20240620	150200	925265507	981	981	981	981	0
245	20240620	150100	925265507	981	980	981	980	370
246	20240620	150000	924902906	979	979	979	979	120
247	20240620	145900	924785426	981	979	981	979	22
248	20240620	145800	924763884	981	981	981	981	200
249	20240620	145700	924567684	981	980	981	979	1583
250	20240620	145600	923016723	981	981	981	980	402
251	20240620	145500	922622561	981	981	981	981	1
252	20240620	145400	922621580	981	981	981	981	100
253	20240620	145300	922523480	981	981	981	981	3
254	20240620	145200	922520537	981	980	981	980	15
255	20240620	145100	922505835	978	981	981	978	18
256	20240620	145000	922488198	981	980	981	980	1504
257	20240620	144900	921014274	980	980	980	980	0
258	20240620	144800	921014274	980	980	980	980	1737
259	20240620	144700	919312014	980	980	980	980	386
260	20240620	144600	918933734	981	977	981	977	205
261	20240620	144500	918733445	981	980	981	977	2249
262	20240620	144400	916533954	981	981	981	980	204
263	20240620	144300	916333831	981	981	981	981	793
264	20240620	144200	915555898	980	980	981	979	26
265	20240620	144100	915530424	981	981	981	979	237
266	20240620	144000	915298259	980	980	981	980	277
267	20240620	143900	915026797	980	980	980	980	800
268	20240620	143800	914242797	981	981	981	981	733
269	20240620	143700	913523724	981	981	981	981	1
270	20240620	143600	913522743	981	981	981	981	1
271	20240620	143500	913521762	981	980	981	980	580
272	20240620	143400	912952785	981	980	981	980	11
273	20240620	143300	912942003	981	980	981	980	10
274	20240620	143200	912932201	981	981	981	980	6749
275	20240620	143100	906311632	980	980	980	980	1129
276	20240620	143000	905205212	981	981	981	981	1
277	20240620	142900	905204231	981	981	981	981	65
278	20240620	142800	905140466	981	981	981	981	0
279	20240620	142700	905140466	981	981	981	981	0
280	20240620	142600	905140466	981	981	981	981	1
281	20240620	142500	905139485	978	981	981	977	5338
282	20240620	142400	899907645	981	981	981	981	0
283	20240620	142300	899907645	981	981	981	981	0
284	20240620	142200	899907645	981	980	981	980	6881
285	20240620	142100	893157394	981	980	981	980	2
286	20240620	142000	893155433	977	977	977	977	39
287	20240620	141900	893117330	977	977	977	977	1
288	20240620	141800	893116353	981	981	981	981	0
289	20240620	141700	893116353	981	981	981	981	13
290	20240620	141600	893103600	981	977	981	976	2794
291	20240620	141500	890374706	977	980	980	977	1692
292	20240620	141400	888720218	981	979	981	979	117
293	20240620	141300	888605665	981	981	981	981	761
294	20240620	141200	887859124	981	980	981	980	6739
295	20240620	141100	881248977	978	978	978	978	4
296	20240620	141000	881245065	978	978	978	978	0
297	20240620	140900	881245065	978	978	978	978	155
298	20240620	140800	881093475	980	980	980	980	0
299	20240620	140700	881093475	980	980	980	980	0
300	20240620	140600	881093475	980	980	980	980	1000
301	20240620	140500	880113475	980	980	980	980	10
302	20240620	140400	880103675	980	980	980	980	0
303	20240620	140300	880103675	980	977	980	977	51
304	20240620	140200	880053845	977	979	979	977	1534
305	20240620	140100	878554401	980	980	980	980	1001
306	20240620	140000	877573421	980	980	980	980	1
307	20240620	135900	877572441	979	979	979	979	12
308	20240620	135800	877560693	979	979	979	979	0
309	20240620	135700	877560693	979	979	979	979	2
310	20240620	135600	877558735	980	980	980	980	0
311	20240620	135500	877558735	980	980	980	980	0
312	20240620	135400	877558735	980	980	980	980	0
313	20240620	135300	877558735	980	980	980	980	1
314	20240620	135200	877557755	980	980	980	980	23
315	20240620	135100	877535215	980	979	980	979	70
316	20240620	135000	877466683	980	980	980	979	3
317	20240620	134900	877463744	979	980	980	979	2
318	20240620	134800	877461785	979	979	979	979	1
319	20240620	134700	877460806	979	979	979	979	278
320	20240620	134600	877188644	979	979	979	979	3
321	20240620	134500	877185707	979	979	979	978	507
322	20240620	134400	876689854	979	979	979	979	7
323	20240620	134300	876683001	979	979	979	979	16
324	20240620	134200	876667337	979	980	980	978	306
325	20240620	134100	876367936	980	980	980	980	0
326	20240620	134000	876367936	980	980	980	980	50
327	20240620	133900	876318936	980	980	980	980	156
328	20240620	133800	876166056	980	979	980	979	801
329	20240620	133700	875381077	980	978	980	978	1001
330	20240620	133600	874402097	980	980	980	980	1
331	20240620	133500	874401117	980	980	980	980	0
332	20240620	133400	874401117	980	980	980	980	0
333	20240620	133300	874401117	980	980	980	980	143
334	20240620	133200	874260977	980	977	981	977	101
335	20240620	133100	874162275	981	980	981	977	1200
336	20240620	133000	872988919	980	981	981	980	8
337	20240620	132900	872981078	981	981	981	981	72
338	20240620	132800	872910446	981	981	981	981	1
339	20240620	132700	872909465	981	981	981	981	2950
340	20240620	132600	870015515	980	980	981	980	1420
341	20240620	132500	868622895	980	980	980	980	2
342	20240620	132400	868620935	980	980	980	980	200
343	20240620	132300	868424935	980	980	980	980	0
344	20240620	132200	868424935	980	980	980	980	1
345	20240620	132100	868423955	978	978	978	977	441
346	20240620	132000	867992688	978	978	978	978	0
347	20240620	131900	867992688	978	978	978	978	0
348	20240620	131800	867992688	978	978	978	978	0
349	20240620	131700	867992688	978	978	978	978	1188
350	20240620	131600	866830824	978	978	978	978	5012
351	20240620	131500	861929088	980	980	980	980	10013
352	20240620	131400	852116348	980	980	980	980	2987
353	20240620	131300	849189088	980	980	980	980	51
354	20240620	131200	849139108	980	980	980	980	0
355	20240620	131100	849139108	980	978	980	978	70
356	20240620	131000	849070646	978	978	978	978	190
357	20240620	130900	848884826	980	980	980	980	0
358	20240620	130800	848884826	980	980	980	980	0
359	20240620	130700	848884826	980	980	980	980	1994
360	20240620	130600	846930706	980	980	980	980	1
361	20240620	130500	846929726	980	979	980	974	51
362	20240620	130400	846879945	979	979	980	975	49
363	20240620	130300	846832061	979	979	979	979	7
364	20240620	130200	846825208	980	980	980	980	2
365	20240620	130100	846823248	974	974	974	974	3000
366	20240620	130000	843901248	980	980	980	980	0
367	20240620	125900	843901248	980	980	980	980	0
368	20240620	125800	843901248	980	980	980	975	87
369	20240620	125700	843816318	980	980	980	980	267
370	20240620	125600	843554658	974	974	979	974	418
371	20240620	125500	843147111	979	979	979	979	17
372	20240620	125400	843130468	974	975	975	974	4976
373	20240620	125300	838279768	975	975	975	975	2713
374	20240620	125200	835634593	975	978	978	975	26554
375	20240620	125100	809701237	978	978	978	978	566
376	20240620	125000	809147689	981	980	981	980	941
377	20240620	124900	808224576	982	982	982	978	25658
378	20240620	124800	783087167	983	983	983	983	305
379	20240620	124700	782787352	983	983	983	983	0
380	20240620	124600	782787352	983	983	983	983	2
381	20240620	124500	782785386	983	983	983	982	99
382	20240620	124400	782688128	983	983	983	983	7473
383	20240620	124300	775342169	981	983	983	981	2248
384	20240620	124200	773132529	983	983	983	983	3171
385	20240620	124100	770015436	986	986	986	985	405
386	20240620	124000	769616116	988	988	988	988	0
387	20240620	123900	769616116	988	988	988	988	0
388	20240620	123800	769616116	988	983	988	983	25
389	20240620	123700	769591486	988	988	988	988	2
390	20240620	123600	769589510	988	988	988	983	342
391	20240620	123500	769251769	988	987	988	983	192
392	20240620	123400	769062095	989	984	989	983	12622
393	20240620	123300	756614544	984	982	984	982	189
394	20240620	123200	756428942	984	984	984	984	2
395	20240620	123100	756426974	984	984	984	984	318
396	20240620	123000	756114062	982	985	985	982	512
397	20240620	122900	755609841	985	985	985	985	2
398	20240620	122800	755607871	985	985	985	985	824
399	20240620	122700	754796231	984	984	984	984	1586
400	20240620	122600	753235607	983	982	983	982	1041
401	20240620	122500	752212423	982	982	982	982	0
402	20240620	122400	752212423	982	981	982	981	201
403	20240620	122300	752015241	981	981	982	981	522
404	20240620	122200	751502957	981	982	982	981	354
405	20240620	122100	751155611	982	982	982	982	981
406	20240620	122000	750192269	982	982	982	982	969
407	20240620	121900	749240711	982	982	982	982	3
408	20240620	121800	749237765	982	982	982	982	2
409	20240620	121700	749235801	982	982	982	982	0
410	20240620	121600	749235801	982	980	982	980	3777
411	20240620	121500	745534337	980	980	980	980	2053
412	20240620	121400	743522397	982	980	982	980	101
413	20240620	121300	743423415	981	981	981	981	0
414	20240620	121200	743423415	981	981	981	981	1534
415	20240620	121100	741918561	981	981	981	981	90
416	20240620	121000	741830271	981	981	981	981	268
417	20240620	120900	741567363	981	981	981	981	233
418	20240620	120800	741338790	980	981	981	980	2168
419	20240620	120700	739213982	981	982	982	981	610
420	20240620	120600	738615571	982	981	982	981	70
421	20240620	120500	738546881	981	981	981	981	0
422	20240620	120400	738546881	981	981	981	981	0
423	20240620	120300	738546881	981	982	982	981	2
424	20240620	120200	738544918	981	981	981	981	0
425	20240620	120100	738544918	981	981	981	981	1403
426	20240620	120000	737168575	981	981	981	981	40
427	20240620	115900	737129335	980	980	980	980	2999
428	20240620	115800	734190315	980	980	980	980	20
429	20240620	115700	734170715	981	981	981	981	0
430	20240620	115600	734170715	981	981	981	981	1235
431	20240620	115500	732959180	980	980	980	980	5
432	20240620	115400	732954280	980	981	981	980	1902
433	20240620	115300	731088820	981	981	981	981	4
434	20240620	115200	731084896	981	981	981	981	408
435	20240620	115100	730684648	980	980	980	980	0
436	20240620	115000	730684648	980	980	980	980	221
437	20240620	114900	730468068	980	980	980	980	1
438	20240620	114800	730467088	981	981	981	981	648
439	20240620	114700	729831400	981	979	981	979	4521
440	20240620	114600	725401135	981	981	981	981	35
441	20240620	114500	725366800	981	981	981	981	0
442	20240620	114400	725366800	981	981	981	981	0
443	20240620	114300	725366800	981	981	981	981	0
444	20240620	114200	725366800	981	981	981	981	0
445	20240620	114100	725366800	981	978	981	978	27
446	20240620	114000	725340391	981	978	981	978	106
447	20240620	113900	725236705	981	981	981	981	1
448	20240620	113800	725235724	981	980	981	978	10006
449	20240620	113700	715436209	982	982	982	982	1
450	20240620	113600	715435227	981	981	981	981	8494
451	20240620	113500	707102613	981	981	981	981	21
452	20240620	113400	707082012	981	981	981	981	10
453	20240620	113300	707072202	981	979	981	979	1219
454	20240620	113200	705878793	982	982	982	982	0
455	20240620	113100	705878793	982	982	982	982	0
456	20240620	113000	705878793	982	980	982	980	201
457	20240620	112900	705681811	980	980	980	980	0
458	20240620	112800	705681811	980	980	980	980	100
459	20240620	112700	705583811	979	979	979	979	0
460	20240620	112600	705583811	979	981	981	978	12247
461	20240620	112500	693585965	982	982	982	982	48
462	20240620	112400	693538829	983	983	983	983	0
463	20240620	112300	693538829	983	983	983	983	1
464	20240620	112200	693537846	983	983	983	983	0
465	20240620	112100	693537846	983	983	983	983	101
466	20240620	112000	693438563	980	983	983	980	1002
467	20240620	111900	692456597	980	980	980	980	2952
468	20240620	111800	689563637	983	983	983	983	0
469	20240620	111700	689563637	983	979	983	979	11
470	20240620	111600	689552864	983	983	983	983	1
471	20240620	111500	689551881	979	980	980	979	8000
472	20240620	111400	681719674	979	985	985	979	30004
473	20240620	111300	652294401	985	985	985	985	13
474	20240620	111200	652281596	985	985	985	985	13
475	20240620	111100	652268791	985	987	987	985	46
476	20240620	111000	652223473	986	984	987	983	4011
477	20240620	110900	648277470	987	987	987	987	2
478	20240620	110800	648275496	984	983	987	983	430
479	20240620	110700	647852394	987	987	987	987	5
480	20240620	110600	647847459	987	987	987	983	7127
481	20240620	110500	640830580	987	989	989	986	18
482	20240620	110400	640812812	989	987	989	986	56
483	20240620	110300	640757530	987	988	990	986	9107
484	20240620	110200	631770336	990	988	990	988	337
485	20240620	110100	631437372	988	989	990	988	1625
486	20240620	110000	629831853	988	989	990	988	2787
487	20240620	105900	627073320	989	988	991	988	5244
488	20240620	105800	621887722	991	991	991	991	4009
489	20240620	105700	617914803	991	990	991	989	2561
490	20240620	105600	615379526	990	991	992	990	5612
491	20240620	105500	609818565	991	991	991	991	1002
492	20240620	105400	608825583	991	991	992	990	7596
493	20240620	105300	601297793	991	988	991	988	5613
494	20240620	105200	595738725	988	990	990	988	5812
495	20240620	105100	589985447	990	989	990	988	8458
496	20240620	105000	581621668	989	985	990	985	7773
497	20240620	104900	573931696	987	987	987	986	1039
498	20240620	104800	572906304	987	986	987	986	14796
499	20240620	104700	558304363	987	986	987	986	5000
500	20240620	104600	553369942	985	983	985	983	1222
501	20240620	104500	552166684	986	984	986	984	800
502	20240620	104400	551378967	983	983	983	983	93
503	20240620	104300	551287548	983	984	984	983	910
504	20240620	104200	550393015	983	983	983	983	70
505	20240620	104100	550324205	983	983	983	983	696
506	20240620	104000	549640037	983	983	983	983	1301
507	20240620	103900	548361154	982	984	984	979	1604
508	20240620	103800	546790246	984	984	984	984	1
509	20240620	103700	546789262	984	980	984	980	5
510	20240620	103600	546784358	984	983	984	979	2504
511	20240620	103500	544323620	983	983	983	979	6613
512	20240620	103400	537829120	984	984	984	981	29
513	20240620	103300	537800610	984	984	984	984	4
514	20240620	103200	537796674	984	983	984	979	10008
515	20240620	103100	527993903	983	985	985	983	3180
516	20240620	103000	524867946	984	984	984	984	1129
517	20240620	102900	523757010	984	984	984	984	0
518	20240620	102800	523757010	984	984	985	983	2120
519	20240620	102700	521672056	985	984	985	984	7241
520	20240620	102600	514542952	984	983	984	983	107
521	20240620	102500	514437670	983	984	984	983	998
522	20240620	102400	513456632	984	983	984	983	2119
523	20240620	102300	511372882	983	981	983	980	616
524	20240620	102200	510768507	980	980	980	979	4013
525	20240620	102100	506836277	980	980	980	980	106
526	20240620	102000	506732397	980	980	980	980	21
527	20240620	101900	506711817	980	980	980	978	99
528	20240620	101800	506614977	980	980	980	980	2913
529	20240620	101700	503760237	980	977	980	977	5002
530	20240620	101600	498864446	978	976	978	975	201
531	20240620	101500	498667913	975	971	975	971	6895
532	20240620	101400	491960321	971	971	972	971	1302
533	20240620	101300	490696029	972	971	972	971	640
534	20240620	101200	490074510	972	971	972	971	1001
535	20240620	101100	489102538	971	973	973	971	2807
536	20240620	101000	486373469	974	973	974	973	1390
537	20240620	100900	485020998	973	973	973	973	0
538	20240620	100800	485020998	973	972	973	972	1254
539	20240620	100700	483801779	972	973	973	972	1605
540	20240620	100600	482241545	973	974	974	973	1125
541	20240620	100500	481146895	974	976	976	974	2135
542	20240620	100400	479067244	976	976	977	976	1259
543	20240620	100300	477837301	976	975	976	975	1369
544	20240620	100200	476502521	975	976	976	975	3065
545	20240620	100100	473511083	975	975	975	975	25
546	20240620	100000	473486708	975	975	975	975	6
547	20240620	095900	473480858	975	972	975	972	515
548	20240620	095800	472980272	972	974	974	972	1496
549	20240620	095700	471524630	975	975	975	975	15
550	20240620	095600	471510005	975	975	975	974	1934
551	20240620	095500	469626155	975	975	975	975	320
552	20240620	095400	469314155	975	975	975	975	548
553	20240620	095300	468779855	975	975	975	975	2
554	20240620	095200	468777905	975	974	975	974	551
555	20240620	095100	468240681	975	974	975	974	24
556	20240620	095000	468217301	975	975	975	975	135
557	20240620	094900	468085676	976	976	976	976	5
558	20240620	094800	468080796	976	975	976	975	1658
559	20240620	094700	466464244	974	973	974	972	339
560	20240620	094600	466134132	973	973	973	973	876
561	20240620	094500	465281784	973	973	973	973	1365
562	20240620	094400	463953639	973	974	974	973	18
563	20240620	094300	463936110	974	971	974	971	99
564	20240620	094200	463839975	974	974	974	970	6905
565	20240620	094100	457142073	970	973	975	970	2461
566	20240620	094000	454751745	975	975	975	975	502
567	20240620	093900	454262295	975	975	975	975	1
568	20240620	093800	454261320	975	975	975	972	1810
569	20240620	093700	452500395	975	976	978	975	5606
570	20240620	093600	447030014	975	971	975	971	5547
571	20240620	093500	441633170	971	970	971	970	8825
572	20240620	093400	433072918	970	970	970	969	13260
573	20240620	093300	420217830	970	971	971	969	485
574	20240620	093200	419747850	971	967	971	967	309
575	20240620	093100	419448801	967	972	972	967	12235
576	20240620	093000	407603500	969	973	973	968	12609
577	20240620	092900	395386374	974	975	975	970	6616
578	20240620	092800	388961412	975	975	975	975	1474
579	20240620	092700	387524262	975	972	975	971	13149
580	20240620	092600	374732243	971	968	971	967	9033
581	20240620	092500	365977168	968	974	974	968	38720
582	20240620	092400	328372926	974	975	975	973	806
583	20240620	092300	327588499	976	974	976	973	12239
584	20240620	092200	315674788	974	978	978	973	15428
585	20240620	092100	300633252	978	977	980	976	2305
586	20240620	092000	298381054	976	979	979	976	17568
587	20240620	091900	281214616	981	981	981	981	1090
588	20240620	091800	280145326	981	981	981	978	42512
589	20240620	091700	238483313	982	985	985	982	7680
590	20240620	091600	230940147	986	986	986	981	563
591	20240620	091500	230386418	986	984	986	980	5826
592	20240620	091400	224658295	984	984	984	981	1003
593	20240620	091300	223672777	980	985	988	979	26096
594	20240620	091200	198090347	985	992	993	984	5332
595	20240620	091100	192826384	986	995	997	986	56502
596	20240620	091000	136665300	995	991	995	991	38767
597	20240620	090900	98113660	991	988	993	988	41312
598	20240620	090800	57217478	985	984	987	983	9442
599	20240620	090700	47905668	984	983	984	982	5010
600	20240620	090600	42979932	980	976	980	976	4111
601	20240620	090500	38953176	980	974	980	974	7560
602	20240620	090400	31576398	980	974	980	974	5523
603	20240620	090300	26188160	974	979	979	974	1412
604	20240620	090200	24806827	979	978	979	978	6212
605	20240620	090100	18731422	978	978	979	973	4660
606	20240620	090000	14176828	978	980	980	978	14471