KissMeData/019550/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190400	1382556697	979	979	979	979	23222
3	20240619	190300	1382556697	979	979	979	979	0
4	20240619	190200	1382556697	979	979	979	979	0
5	20240619	190100	1382556697	979	979	979	979	0
6	20240619	190000	1382556697	979	979	979	979	0
7	20240619	185900	1382556697	979	979	979	979	0
8	20240619	185800	1382556697	979	979	979	979	0
9	20240619	185700	1382556697	979	979	979	979	0
10	20240619	185600	1382556697	979	979	979	979	0
11	20240619	185500	1382556697	979	979	979	979	0
12	20240619	185400	1382556697	979	979	979	979	0
13	20240619	185300	1382556697	979	979	979	979	0
14	20240619	185200	1382556697	979	979	979	979	0
15	20240619	185100	1382556697	979	979	979	979	0
16	20240619	185000	1382556697	979	979	979	979	0
17	20240619	184900	1382556697	979	979	979	979	0
18	20240619	184800	1382556697	979	979	979	979	0
19	20240619	184700	1382556697	979	979	979	979	0
20	20240619	184600	1382556697	979	979	979	979	0
21	20240619	184500	1382556697	979	979	979	979	0
22	20240619	184400	1382556697	979	979	979	979	0
23	20240619	184300	1382556697	979	979	979	979	0
24	20240619	184200	1382556697	979	979	979	979	0
25	20240619	184100	1382556697	979	979	979	979	0
26	20240619	184000	1382556697	979	979	979	979	0
27	20240619	183900	1382556697	979	979	979	979	0
28	20240619	183800	1382556697	979	979	979	979	0
29	20240619	183700	1382556697	979	979	979	979	0
30	20240619	183600	1382556697	979	979	979	979	0
31	20240619	183500	1382556697	979	979	979	979	0
32	20240619	183400	1382556697	979	979	979	979	23222
33	20240619	183300	1382556697	979	979	979	979	0
34	20240619	183200	1382556697	979	979	979	979	0
35	20240619	183100	1382556697	979	979	979	979	0
36	20240619	183000	1382556697	979	979	979	979	0
37	20240619	182900	1382556697	979	979	979	979	0
38	20240619	182800	1382556697	979	979	979	979	0
39	20240619	182700	1382556697	979	979	979	979	0
40	20240619	182600	1382556697	979	979	979	979	0
41	20240619	182500	1382556697	979	979	979	979	0
42	20240619	182400	1382556697	979	979	979	979	0
43	20240619	182300	1382556697	979	979	979	979	0
44	20240619	182200	1382556697	979	979	979	979	0
45	20240619	182100	1382556697	979	979	979	979	0
46	20240619	182000	1382556697	979	979	979	979	0
47	20240619	181900	1382556697	979	979	979	979	0
48	20240619	181800	1382556697	979	979	979	979	0
49	20240619	181700	1382556697	979	979	979	979	0
50	20240619	181600	1382556697	979	979	979	979	0
51	20240619	181500	1382556697	979	979	979	979	0
52	20240619	181400	1382556697	979	979	979	979	0
53	20240619	181300	1382556697	979	979	979	979	0
54	20240619	181200	1382556697	979	979	979	979	0
55	20240619	181100	1382556697	979	979	979	979	0
56	20240619	181000	1382556697	979	979	979	979	0
57	20240619	180900	1382556697	979	979	979	979	0
58	20240619	180800	1382556697	979	979	979	979	0
59	20240619	180700	1382556697	979	979	979	979	0
60	20240619	180600	1382556697	979	979	979	979	0
61	20240619	180500	1382556697	979	979	979	979	0
62	20240619	180400	1382556697	979	979	979	979	23222
63	20240619	180300	1382556697	979	979	979	979	0
64	20240619	180200	1382556697	979	979	979	979	0
65	20240619	180100	1382556697	979	979	979	979	0
66	20240619	180000	1382556697	979	979	979	979	0
67	20240619	175900	1382556697	979	979	979	979	0
68	20240619	175800	1382556697	979	979	979	979	0
69	20240619	175700	1382556697	979	979	979	979	0
70	20240619	175600	1382556697	979	979	979	979	0
71	20240619	175500	1382556697	979	979	979	979	0
72	20240619	175400	1382556697	979	979	979	979	0
73	20240619	175300	1382556697	979	979	979	979	0
74	20240619	175200	1382556697	979	979	979	979	0
75	20240619	175100	1382556697	979	979	979	979	0
76	20240619	175000	1382556697	979	979	979	979	0
77	20240619	174900	1382556697	979	979	979	979	0
78	20240619	174800	1382556697	979	979	979	979	0
79	20240619	174700	1382556697	979	979	979	979	0
80	20240619	174600	1382556697	979	979	979	979	0
81	20240619	174500	1382556697	979	979	979	979	0
82	20240619	174400	1382556697	979	979	979	979	0
83	20240619	174300	1382556697	979	979	979	979	0
84	20240619	174200	1382556697	979	979	979	979	0
85	20240619	174100	1382556697	979	979	979	979	0
86	20240619	174000	1382556697	979	979	979	979	0
87	20240619	173900	1382556697	979	979	979	979	0
88	20240619	173800	1382556697	979	979	979	979	0
89	20240619	173700	1382556697	979	979	979	979	0
90	20240619	173600	1382556697	979	979	979	979	0
91	20240619	173500	1382556697	979	979	979	979	0
92	20240619	173400	1382556697	979	979	979	979	23222
93	20240619	173300	1382556697	979	979	979	979	0
94	20240619	173200	1382556697	979	979	979	979	0
95	20240619	173100	1382556697	979	979	979	979	0
96	20240619	173000	1382556697	979	979	979	979	0
97	20240619	172900	1382556697	979	979	979	979	0
98	20240619	172800	1382556697	979	979	979	979	0
99	20240619	172700	1382556697	979	979	979	979	0
100	20240619	172600	1382556697	979	979	979	979	0
101	20240619	172500	1382556697	979	979	979	979	0
102	20240619	172400	1382556697	979	979	979	979	0
103	20240619	172300	1382556697	979	979	979	979	0
104	20240619	172200	1382556697	979	979	979	979	0
105	20240619	172100	1382556697	979	979	979	979	0
106	20240619	172000	1382556697	979	979	979	979	0
107	20240619	171900	1382556697	979	979	979	979	0
108	20240619	171800	1382556697	979	979	979	979	0
109	20240619	171700	1382556697	979	979	979	979	0
110	20240619	171600	1382556697	979	979	979	979	0
111	20240619	171500	1382556697	979	979	979	979	0
112	20240619	171400	1382556697	979	979	979	979	0
113	20240619	171300	1382556697	979	979	979	979	0
114	20240619	171200	1382556697	979	979	979	979	0
115	20240619	171100	1382556697	979	979	979	979	0
116	20240619	171000	1382556697	979	979	979	979	0
117	20240619	170900	1382556697	979	979	979	979	0
118	20240619	170800	1382556697	979	979	979	979	0
119	20240619	170700	1382556697	979	979	979	979	0
120	20240619	170600	1382556697	979	979	979	979	0
121	20240619	170500	1382556697	979	979	979	979	0
122	20240619	170400	1382556697	979	979	979	979	23222
123	20240619	170300	1382556697	979	979	979	979	0
124	20240619	170200	1382556697	979	979	979	979	0
125	20240619	170100	1382556697	979	979	979	979	0
126	20240619	170000	1382556697	979	979	979	979	0
127	20240619	165900	1382556697	979	979	979	979	0
128	20240619	165800	1382556697	979	979	979	979	0
129	20240619	165700	1382556697	979	979	979	979	0
130	20240619	165600	1382556697	979	979	979	979	0
131	20240619	165500	1382556697	979	979	979	979	0
132	20240619	165400	1382556697	979	979	979	979	0
133	20240619	165300	1382556697	979	979	979	979	0
134	20240619	165200	1382556697	979	979	979	979	0
135	20240619	165100	1382556697	979	979	979	979	0
136	20240619	165000	1382556697	979	979	979	979	0
137	20240619	164900	1382556697	979	979	979	979	0
138	20240619	164800	1382556697	979	979	979	979	0
139	20240619	164700	1382556697	979	979	979	979	0
140	20240619	164600	1382556697	979	979	979	979	0
141	20240619	164500	1382556697	979	979	979	979	0
142	20240619	164400	1382556697	979	979	979	979	0
143	20240619	164300	1382556697	979	979	979	979	0
144	20240619	164200	1382556697	979	979	979	979	0
145	20240619	164100	1382556697	979	979	979	979	0
146	20240619	164000	1382556697	979	979	979	979	0
147	20240619	163900	1382556697	979	979	979	979	0
148	20240619	163800	1382556697	979	979	979	979	0
149	20240619	163700	1382556697	979	979	979	979	0
150	20240619	163600	1382556697	979	979	979	979	0
151	20240619	163500	1382556697	979	979	979	979	0
152	20240619	163400	1382556697	979	979	979	979	23222
153	20240619	163300	1382556697	979	979	979	979	0
154	20240619	163200	1382556697	979	979	979	979	0
155	20240619	163100	1382556697	979	979	979	979	0
156	20240619	163000	1382556697	979	979	979	979	0
157	20240619	162900	1382556697	979	979	979	979	0
158	20240619	162800	1382556697	979	979	979	979	0
159	20240619	162700	1382556697	979	979	979	979	0
160	20240619	162600	1382556697	979	979	979	979	0
161	20240619	162500	1382556697	979	979	979	979	0
162	20240619	162400	1382556697	979	979	979	979	0
163	20240619	162300	1382556697	979	979	979	979	0
164	20240619	162200	1382556697	979	979	979	979	0
165	20240619	162100	1382556697	979	979	979	979	0
166	20240619	162000	1382556697	979	979	979	979	0
167	20240619	161900	1382556697	979	979	979	979	0
168	20240619	161800	1382556697	979	979	979	979	0
169	20240619	161700	1382556697	979	979	979	979	0
170	20240619	161600	1382556697	979	979	979	979	0
171	20240619	161500	1382556697	979	979	979	979	0
172	20240619	161400	1382556697	979	979	979	979	0
173	20240619	161300	1382556697	979	979	979	979	0
174	20240619	161200	1382556697	979	979	979	979	0
175	20240619	161100	1382556697	979	979	979	979	0
176	20240619	161000	1382556697	979	979	979	979	0
177	20240619	160900	1382556697	979	979	979	979	0
178	20240619	160800	1382556697	979	979	979	979	0
179	20240619	160700	1382556697	979	979	979	979	0
180	20240619	160600	1382556697	979	979	979	979	0
181	20240619	160500	1382556697	979	979	979	979	0
182	20240619	160400	1382556697	979	979	979	979	23222
183	20240619	160300	1382556697	979	979	979	979	0
184	20240619	160200	1382556697	979	979	979	979	0
185	20240619	160100	1382556697	979	979	979	979	0
186	20240619	160000	1382556697	979	979	979	979	0
187	20240619	155900	1382556697	979	979	979	979	0
188	20240619	155800	1382556697	979	979	979	979	0
189	20240619	155700	1382556697	979	979	979	979	0
190	20240619	155600	1382556697	979	979	979	979	0
191	20240619	155500	1382556697	979	979	979	979	0
192	20240619	155400	1382556697	979	979	979	979	0
193	20240619	155300	1382556697	979	979	979	979	0
194	20240619	155200	1382556697	979	979	979	979	0
195	20240619	155100	1382556697	979	979	979	979	0
196	20240619	155000	1382556697	979	979	979	979	0
197	20240619	154900	1382556697	979	979	979	979	0
198	20240619	154800	1382556697	979	979	979	979	0
199	20240619	154700	1382556697	979	979	979	979	0
200	20240619	154600	1382556697	979	979	979	979	0
201	20240619	154500	1382556697	979	979	979	979	0
202	20240619	154400	1382556697	979	979	979	979	0
203	20240619	154300	1382556697	979	979	979	979	0
204	20240619	154200	1382556697	979	979	979	979	0
205	20240619	154100	1382556697	979	979	979	979	0
206	20240619	154000	1382556697	979	979	979	979	0
207	20240619	153900	1382556697	979	979	979	979	0
208	20240619	153800	1382556697	979	979	979	979	0
209	20240619	153700	1382556697	979	979	979	979	0
210	20240619	153600	1382556697	979	979	979	979	0
211	20240619	153500	1382556697	979	979	979	979	0
212	20240619	153400	1382556697	979	979	979	979	23222
213	20240619	153300	1382556697	979	979	979	979	0
214	20240619	153200	1382556697	979	979	979	979	0
215	20240619	153100	1382556697	979	979	979	979	0
216	20240619	153000	1382556697	979	979	979	979	23222
217	20240619	152900	1359822359	975	975	975	975	0
218	20240619	152800	1359822359	975	975	975	975	0
219	20240619	152700	1359822359	975	975	975	975	0
220	20240619	152600	1359822359	975	975	975	975	0
221	20240619	152500	1359822359	975	975	975	975	0
222	20240619	152400	1359822359	975	975	975	975	0
223	20240619	152300	1359822359	975	975	975	975	0
224	20240619	152200	1359822359	975	975	975	975	0
225	20240619	152100	1359822359	975	975	975	975	0
226	20240619	152000	1359822359	975	975	975	975	0
227	20240619	151900	1359822359	975	975	975	973	2602
228	20240619	151800	1357285965	972	972	973	972	5858
229	20240619	151700	1351590859	972	974	975	972	5633
230	20240619	151600	1346108924	974	975	975	974	1507
231	20240619	151500	1344640998	976	976	976	974	1118
232	20240619	151400	1343549945	974	976	976	974	430
233	20240619	151300	1343130455	976	974	976	974	54
234	20240619	151200	1343077851	977	977	977	975	2742
235	20240619	151100	1340404346	977	976	977	975	368
236	20240619	151000	1340045143	976	976	976	975	844
237	20240619	150900	1339222232	976	977	977	976	495
238	20240619	150800	1338739103	977	977	977	973	509
239	20240619	150700	1338243808	977	978	978	977	6756
240	20240619	150600	1331639451	978	977	978	977	2019
241	20240619	150500	1329666874	977	971	977	971	1661
242	20240619	150400	1328045834	971	971	971	971	11
243	20240619	150300	1328035153	971	974	974	970	5749
244	20240619	150200	1322457583	974	973	974	973	2637
245	20240619	150100	1319889281	971	973	973	971	1551
246	20240619	150000	1318383108	971	970	971	967	1591
247	20240619	145900	1316842197	970	971	971	970	210
248	20240619	145800	1316638387	971	970	971	970	895
249	20240619	145700	1315769407	971	970	971	970	1838
250	20240619	145600	1313986522	970	970	970	970	1416
251	20240619	145500	1312613002	971	973	973	971	3
252	20240619	145400	1312610086	974	974	974	974	392
253	20240619	145300	1312228278	974	970	975	966	10506
254	20240619	145200	1302071039	974	974	974	974	1
255	20240619	145100	1302070065	970	974	974	970	5550
256	20240619	145000	1296685305	974	974	974	974	4
257	20240619	144900	1296681409	974	975	975	974	56
258	20240619	144800	1296626810	975	976	977	975	952
259	20240619	144700	1295697166	975	976	976	975	57
260	20240619	144600	1295641535	975	975	975	975	432
261	20240619	144500	1295220335	975	975	975	975	0
262	20240619	144400	1295220335	975	975	975	975	55
263	20240619	144300	1295166710	974	975	975	971	330
264	20240619	144200	1294845478	975	975	975	973	30
265	20240619	144100	1294816238	976	976	976	976	1
266	20240619	144000	1294815262	968	976	976	968	455
267	20240619	143900	1294373520	969	977	977	969	480
268	20240619	143800	1293907972	977	977	977	977	252
269	20240619	143700	1293661768	972	977	977	972	1153
270	20240619	143600	1292538750	977	977	977	977	409
271	20240619	143500	1292139157	977	977	977	975	11682
272	20240619	143400	1280749201	976	978	978	976	555
273	20240619	143300	1280207411	977	976	977	976	11779
274	20240619	143200	1268709105	976	976	977	976	279
275	20240619	143100	1268436799	976	977	977	976	11
276	20240619	143000	1268426062	977	977	977	977	85
277	20240619	142900	1268343017	976	976	976	976	200
278	20240619	142800	1268147817	976	977	977	976	1066
279	20240619	142700	1267107339	977	977	977	977	128
280	20240619	142600	1266982283	977	975	977	975	225
281	20240619	142500	1266762582	975	976	977	975	802
282	20240619	142400	1265979927	976	975	977	975	3186
283	20240619	142300	1262870527	975	973	976	973	10621
284	20240619	142200	1252508219	977	977	977	977	164
285	20240619	142100	1252347991	972	977	977	972	502
286	20240619	142000	1251857587	977	974	977	974	129
287	20240619	141900	1251731938	974	974	974	969	259
288	20240619	141800	1251480642	974	974	974	970	1540
289	20240619	141700	1249986282	974	974	974	974	129
290	20240619	141600	1249860636	974	974	974	970	70
291	20240619	141500	1249792468	970	976	976	970	4574
292	20240619	141400	1245342145	976	977	977	975	601
293	20240619	141300	1244755956	977	977	977	977	124
294	20240619	141200	1244634808	977	977	977	977	124
295	20240619	141100	1244513660	978	978	978	978	125
296	20240619	141000	1244391410	978	978	978	977	345
297	20240619	140900	1244054215	978	976	978	976	4987
298	20240619	140800	1239180528	976	974	976	974	968
299	20240619	140700	1238236799	974	973	974	972	13
300	20240619	140600	1238224156	972	975	975	972	3295
301	20240619	140500	1235017479	975	976	976	975	2105
302	20240619	140400	1232964980	976	976	976	975	228
303	20240619	140300	1232742554	976	976	976	975	157
304	20240619	140200	1232589323	976	976	976	973	2323
305	20240619	140100	1230327599	975	976	976	975	3635
306	20240619	140000	1226783410	976	977	977	975	4821
307	20240619	135900	1222077303	976	977	977	976	1575
308	20240619	135800	1220539539	977	977	977	977	830
309	20240619	135700	1219728629	975	977	977	975	2321
310	20240619	135600	1217463529	977	977	977	976	2290
311	20240619	135500	1215227959	977	977	977	977	611
312	20240619	135400	1214631012	977	976	977	976	53
313	20240619	135300	1214579281	973	974	976	973	2166
314	20240619	135200	1212471054	973	972	976	972	12351
315	20240619	135100	1200434767	972	970	972	970	4356
316	20240619	135000	1196207447	970	970	970	970	94
317	20240619	134900	1196116267	970	970	970	969	2052
318	20240619	134800	1194126327	970	970	970	970	569
319	20240619	134700	1193574397	970	970	970	970	100
320	20240619	134600	1193477397	973	973	973	973	0
321	20240619	134500	1193477397	973	973	973	973	2
322	20240619	134400	1193475451	973	973	973	973	0
323	20240619	134300	1193475451	973	973	973	973	0
324	20240619	134200	1193475451	973	973	973	973	31
325	20240619	134100	1193445288	970	973	973	970	2019
326	20240619	134000	1191486801	973	973	973	973	2
327	20240619	133900	1191484855	971	973	973	971	1380
328	20240619	133800	1190144610	973	976	976	973	50
329	20240619	133700	1190095915	973	974	974	973	50
330	20240619	133600	1190047260	975	974	975	973	4527
331	20240619	133500	1185633449	975	972	975	972	1420
332	20240619	133400	1184251777	972	972	972	971	1182
333	20240619	133300	1183103517	972	972	972	972	2061
334	20240619	133200	1181100225	972	972	972	972	0
335	20240619	133100	1181100225	972	972	972	972	1282
336	20240619	133000	1179854121	972	974	974	972	140
337	20240619	132900	1179717961	974	973	974	973	1057
338	20240619	132800	1178689443	975	975	975	975	0
339	20240619	132700	1178689443	975	975	975	975	1146
340	20240619	132600	1177572093	971	971	975	971	897
341	20240619	132500	1176699094	973	971	973	971	6
342	20240619	132400	1176693258	973	974	976	973	2085
343	20240619	132300	1174663077	974	974	974	974	447
344	20240619	132200	1174227699	974	975	975	974	646
345	20240619	132100	1173598481	974	973	974	973	165
346	20240619	132000	1173437826	973	973	973	973	10
347	20240619	131900	1173428096	973	973	973	973	50
348	20240619	131800	1173379446	973	973	973	972	1012
349	20240619	131700	1172394782	973	973	973	973	0
350	20240619	131600	1172394782	973	973	973	973	0
351	20240619	131500	1172394782	973	976	976	973	13
352	20240619	131400	1172382124	976	976	976	976	1004
353	20240619	131300	1171402220	976	976	976	976	1166
354	20240619	131200	1170264204	975	972	975	972	778
355	20240619	131100	1169505859	972	973	975	972	1412
356	20240619	131000	1168129560	971	970	971	970	6228
357	20240619	130900	1162083177	971	968	971	968	1892
358	20240619	130800	1160247627	969	969	969	969	155
359	20240619	130700	1160097432	970	970	970	970	100
360	20240619	130600	1160000432	971	972	972	971	10
361	20240619	130500	1159990721	970	970	970	966	6377
362	20240619	130400	1153815226	970	970	970	969	213
363	20240619	130300	1153608732	969	970	970	969	1504
364	20240619	130200	1152150912	970	970	970	970	3175
365	20240619	130100	1149071162	970	972	972	970	78
366	20240619	130000	1148995478	972	972	972	972	130
367	20240619	125900	1148869118	972	972	972	972	0
368	20240619	125800	1148869118	972	972	972	972	1
369	20240619	125700	1148868146	972	966	972	966	1499
370	20240619	125600	1147414116	972	972	972	972	18
371	20240619	125500	1147396620	973	973	973	973	15
372	20240619	125400	1147382025	973	975	975	966	1509
373	20240619	125300	1145920621	975	975	975	975	206
374	20240619	125200	1145719771	975	970	975	970	22
375	20240619	125100	1145698417	974	970	974	970	16
376	20240619	125000	1145682893	975	975	975	971	106
377	20240619	124900	1145579955	975	977	977	972	748
378	20240619	124800	1144850322	977	966	977	966	2565
379	20240619	124700	1142353579	971	966	971	966	1037
380	20240619	124600	1141346657	965	965	965	965	2000
381	20240619	124500	1139416657	964	972	972	964	2714
382	20240619	124400	1136793179	968	972	972	968	21
383	20240619	124300	1136772847	972	972	972	972	1152
384	20240619	124200	1135653103	972	972	972	972	5
385	20240619	124100	1135648243	968	968	968	968	124
386	20240619	124000	1135528211	972	968	972	968	1270
387	20240619	123900	1134298830	972	972	972	969	1002
388	20240619	123800	1133326328	971	972	972	971	59
389	20240619	123700	1133268988	972	972	972	972	211
390	20240619	123600	1133063896	972	971	972	971	1271
391	20240619	123500	1131829702	971	971	971	971	2000
392	20240619	123400	1129887702	971	971	971	971	432
393	20240619	123300	1129468230	971	970	971	970	697
394	20240619	123200	1128792139	970	970	970	970	301
395	20240619	123100	1128500169	970	970	970	970	3
396	20240619	123000	1128497259	967	967	967	967	0
397	20240619	122900	1128497259	967	972	972	967	11683
398	20240619	122800	1117199713	972	968	972	966	1180
399	20240619	122700	1116058582	971	971	971	971	1500
400	20240619	122600	1114602082	971	971	971	971	0
401	20240619	122500	1114602082	971	971	971	971	165
402	20240619	122400	1114441867	971	971	971	971	0
403	20240619	122300	1114441867	971	967	971	967	23628
404	20240619	122200	1091586215	965	965	965	965	22
405	20240619	122100	1091564985	965	965	965	965	0
406	20240619	122000	1091564985	965	963	965	963	6922
407	20240619	121900	1084896499	960	962	962	960	7091
408	20240619	121800	1078085471	961	963	963	961	1300
409	20240619	121700	1076834671	966	965	966	961	4638
410	20240619	121600	1072368923	966	965	972	965	7188
411	20240619	121500	1065428481	972	966	972	965	841
412	20240619	121400	1064616009	966	970	970	966	15665
413	20240619	121300	1049460253	969	969	973	968	8632
414	20240619	121200	1041101845	970	973	973	970	4883
415	20240619	121100	1036363753	973	973	973	973	3
416	20240619	121000	1036360834	972	972	972	972	4
417	20240619	120900	1036356946	971	973	973	971	5311
418	20240619	120800	1031197935	973	972	973	972	1003
419	20240619	120700	1030223018	973	973	973	972	5643
420	20240619	120600	1024735947	973	973	973	973	500
421	20240619	120500	1024249447	973	973	973	973	676
422	20240619	120400	1023591699	973	973	973	973	2136
423	20240619	120300	1021513371	973	979	979	973	4810
424	20240619	120200	1016833055	979	979	979	979	0
425	20240619	120100	1016833055	979	973	979	973	1780
426	20240619	120000	1015092602	973	974	978	973	2806
427	20240619	115900	1012359700	977	978	978	974	983
428	20240619	115800	1011401316	978	976	978	976	3479
429	20240619	115700	1008002855	976	976	976	976	207
430	20240619	115600	1007800823	976	976	976	974	1319
431	20240619	115500	1006515165	976	975	976	975	3
432	20240619	115400	1006512239	975	976	976	975	105
433	20240619	115300	1006409859	977	977	977	977	9
434	20240619	115200	1006401066	974	977	977	974	235
435	20240619	115100	1006172173	977	976	977	975	466
436	20240619	115000	1005717442	976	976	976	975	866
437	20240619	114900	1004872976	977	977	977	976	142
438	20240619	114800	1004734365	977	977	977	977	309
439	20240619	114700	1004432472	977	977	977	977	100
440	20240619	114600	1004334772	979	979	979	979	744
441	20240619	114500	1003606396	979	974	980	974	1781
442	20240619	114400	1001869845	974	977	979	974	5512
443	20240619	114300	996491840	977	980	980	977	4238
444	20240619	114200	992350493	980	979	980	979	1022
445	20240619	114100	991348937	980	977	981	977	1050
446	20240619	114000	990321683	977	979	979	977	832
447	20240619	113900	989508789	981	981	981	979	1007
448	20240619	113800	988522534	981	979	981	979	512
449	20240619	113700	988021124	981	979	981	979	4688
450	20240619	113600	983431188	979	978	979	978	10526
451	20240619	113500	973136449	975	976	976	975	2817
452	20240619	113400	970389718	976	976	976	976	1259
453	20240619	113300	969160934	976	979	979	976	3461
454	20240619	113200	965780475	979	982	982	979	21021
455	20240619	113100	945191136	982	985	985	982	1929
456	20240619	113000	943295058	985	985	986	983	2278
457	20240619	112900	941051188	985	984	985	983	4930
458	20240619	112800	936199212	984	985	985	984	2014
459	20240619	112700	934215882	986	985	986	983	12727
460	20240619	112600	921677773	984	979	985	977	30317
461	20240619	112500	891946118	978	979	980	978	5129
462	20240619	112400	886924716	979	980	980	979	348
463	20240619	112300	886583984	981	981	981	981	1043
464	20240619	112200	885560801	978	982	982	978	1010
465	20240619	112100	884569003	982	980	982	980	15412
466	20240619	112000	869447084	979	977	979	977	2977
467	20240619	111900	866536445	976	978	978	976	5862
468	20240619	111800	860811223	980	983	983	976	6173
469	20240619	111700	854760401	980	982	983	980	6550
470	20240619	111600	848330692	985	985	985	980	17308
471	20240619	111500	831312975	985	983	987	983	35085
472	20240619	111400	796741939	983	981	984	979	21231
473	20240619	111300	775880515	980	975	980	975	43721
474	20240619	111200	733101977	975	975	975	975	5156
475	20240619	111100	728074877	975	971	975	971	4630
476	20240619	111000	723564428	973	973	973	973	0
477	20240619	110900	723564428	973	973	973	970	685
478	20240619	110800	722899153	973	970	975	970	7582
479	20240619	110700	715519296	975	974	975	970	6175
480	20240619	110600	709516068	974	974	974	974	1391
481	20240619	110500	708161234	974	968	974	968	4362
482	20240619	110400	703924338	969	964	969	964	1843
483	20240619	110300	702142235	963	972	973	963	3915
484	20240619	110200	698359531	970	971	971	970	1542
485	20240619	110100	696862402	972	975	975	972	1789
486	20240619	110000	695118914	975	974	975	969	103211
487	20240619	105900	594988088	978	967	979	967	96553
488	20240619	105800	501075663	966	963	966	963	1068
489	20240619	105700	500044178	967	967	967	967	1201
490	20240619	105600	498882811	967	967	967	967	4083
491	20240619	105500	494934550	967	965	967	960	11013
492	20240619	105400	484311803	965	967	968	965	7914
493	20240619	105300	476662283	967	967	968	967	14093
494	20240619	105200	463034351	967	967	967	966	3106
495	20240619	105100	460030852	965	963	967	963	30526
496	20240619	105000	430574093	963	960	964	960	9095
497	20240619	104900	421822014	960	960	960	960	100
498	20240619	104800	421726014	962	962	962	962	12
499	20240619	104700	421714470	960	960	960	960	30
500	20240619	104600	421685670	960	964	964	960	15803
501	20240619	104500	406490406	963	958	964	958	56403
502	20240619	104400	352296907	957	957	958	957	571
503	20240619	104300	351750459	957	957	957	957	1499
504	20240619	104200	350315916	956	957	957	956	531
505	20240619	104100	349808270	957	957	957	956	2965
506	20240619	104000	346971052	957	954	957	953	8504
507	20240619	103900	338837958	954	953	954	953	28
508	20240619	103800	338811273	953	953	953	953	3226
509	20240619	103700	335736895	953	955	955	953	993
510	20240619	103600	334790242	955	954	955	954	83
511	20240619	103500	334710987	955	955	955	955	1116
512	20240619	103400	333645207	956	956	956	956	0
513	20240619	103300	333645207	956	956	956	956	0
514	20240619	103200	333645207	956	956	956	956	0
515	20240619	103100	333645207	956	953	956	952	5054
516	20240619	103000	328829770	953	953	953	953	103
517	20240619	102900	328731611	957	957	957	957	0
518	20240619	102800	328731611	957	957	957	957	0
519	20240619	102700	328731611	957	957	957	957	7
520	20240619	102600	328724912	957	957	957	957	530
521	20240619	102500	328217702	952	955	955	952	4659
522	20240619	102400	323779414	957	957	957	957	2622
523	20240619	102300	321270160	957	957	957	957	20
524	20240619	102200	321251020	957	957	957	957	11
525	20240619	102100	321240493	957	957	957	957	1478
526	20240619	102000	319826047	957	954	957	954	303
527	20240619	101900	319536079	953	958	958	953	527
528	20240619	101800	319031218	958	958	959	953	3761
529	20240619	101700	315441247	958	959	959	957	2381
530	20240619	101600	313161286	960	959	960	959	222
531	20240619	101500	312948201	960	960	960	957	677
532	20240619	101400	312298299	960	960	960	960	1
533	20240619	101300	312297339	960	961	961	958	3580
534	20240619	101200	308864613	961	960	962	960	6894
535	20240619	101100	302235294	961	957	961	957	39531
536	20240619	101000	264330040	956	954	956	953	10505
537	20240619	100900	254303121	956	956	956	956	6
538	20240619	100800	254297385	956	956	956	956	6
539	20240619	100700	254291649	956	956	956	956	2
540	20240619	100600	254289737	956	956	956	956	106
541	20240619	100500	254188401	956	955	956	955	3485
542	20240619	100400	250860225	955	955	955	954	473
543	20240619	100300	250408980	955	955	955	953	239
544	20240619	100200	250181147	956	954	956	953	223
545	20240619	100100	249968187	954	954	954	954	2
546	20240619	100000	249966279	954	955	956	954	6221
547	20240619	095900	244030366	956	954	956	954	1069
548	20240619	095800	243010526	956	955	956	954	3215
549	20240619	095700	239938469	955	956	956	955	17
550	20240619	095600	239922218	956	956	956	956	33
551	20240619	095500	239890670	956	954	956	954	2084
552	20240619	095400	237902448	956	957	957	955	4842
553	20240619	095300	233274525	957	957	957	955	92
554	20240619	095200	233186620	957	956	957	956	293
555	20240619	095100	232906508	956	955	957	954	7638
556	20240619	095000	225608529	956	956	956	955	109
557	20240619	094900	225504425	957	956	957	956	7530
558	20240619	094800	218305702	956	956	956	955	1910
559	20240619	094700	216480997	955	954	956	954	15770
560	20240619	094600	201427274	954	952	954	952	165
561	20240619	094500	201270025	954	954	954	954	31
562	20240619	094400	201240451	954	954	954	954	0
563	20240619	094300	201240451	954	955	955	954	5
564	20240619	094200	201235679	955	954	955	951	3199
565	20240619	094100	198184264	954	952	954	952	6
566	20240619	094000	198178543	955	949	955	948	7295
567	20240619	093900	191251343	955	955	955	950	6526
568	20240619	093800	185050029	951	955	957	950	6954
569	20240619	093700	178417694	955	955	955	952	239
570	20240619	093600	178189533	952	957	957	952	20804
571	20240619	093500	158323866	956	952	956	951	18065
572	20240619	093400	141108170	952	951	952	948	1314
573	20240619	093300	139860239	952	948	952	947	7211
574	20240619	093200	133009332	947	947	948	947	10399
575	20240619	093100	123158379	948	948	948	947	2059
576	20240619	093000	121206615	947	947	948	947	2757
577	20240619	092900	118595734	947	946	947	946	4136
578	20240619	092800	114679943	947	947	947	947	104
579	20240619	092700	114581455	947	946	947	946	4750
580	20240619	092600	110087547	947	945	948	945	1949
581	20240619	092500	108243988	944	942	944	942	1054
582	20240619	092400	107249122	944	945	945	944	1796
583	20240619	092300	105553695	945	941	945	941	412
584	20240619	092200	105165366	944	944	944	944	501
585	20240619	092100	104692422	944	943	944	943	205
586	20240619	092000	104499030	944	944	944	943	1832
587	20240619	091900	102769623	944	943	944	943	431
588	20240619	091800	102363107	943	942	945	942	13480
589	20240619	091700	89651499	942	941	942	939	3034
590	20240619	091600	86801973	943	943	943	943	983
591	20240619	091500	85875004	939	942	943	939	2362
592	20240619	091400	83650741	942	941	942	940	5676
593	20240619	091300	78304541	942	941	943	941	2361
594	20240619	091200	76081325	941	939	941	939	1594
595	20240619	091100	74582888	938	936	938	936	39
596	20240619	091000	74546309	936	936	936	935	1360
597	20240619	090900	73273636	936	936	936	930	4508
598	20240619	090800	69074961	936	936	936	930	26008
599	20240619	090700	44887473	930	935	937	930	3705
600	20240619	090600	41437332	937	938	938	931	4
601	20240619	090500	41433589	937	936	937	931	2217
602	20240619	090400	39356481	938	938	938	931	2072
603	20240619	090300	37420289	932	941	941	932	24014
604	20240619	090200	15039218	941	935	941	931	631
605	20240619	090100	14447694	935	934	936	927	3419
606	20240619	090000	11269132	937	937	937	935	12028