KissMeData/019550/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190600	663092541	980	980	980	980	15587
3	20240627	190500	663092541	980	980	980	980	0
4	20240627	190400	663092541	980	980	980	980	0
5	20240627	190300	663092541	980	980	980	980	0
6	20240627	190200	663092541	980	980	980	980	0
7	20240627	190100	663092541	980	980	980	980	0
8	20240627	190000	663092541	980	980	980	980	0
9	20240627	185900	663092541	980	980	980	980	0
10	20240627	185800	663092541	980	980	980	980	0
11	20240627	185700	663092541	980	980	980	980	0
12	20240627	185600	663092541	980	980	980	980	0
13	20240627	185500	663092541	980	980	980	980	0
14	20240627	185400	663092541	980	980	980	980	0
15	20240627	185300	663092541	980	980	980	980	0
16	20240627	185200	663092541	980	980	980	980	0
17	20240627	185100	663092541	980	980	980	980	0
18	20240627	185000	663092541	980	980	980	980	0
19	20240627	184900	663092541	980	980	980	980	0
20	20240627	184800	663092541	980	980	980	980	0
21	20240627	184700	663092541	980	980	980	980	0
22	20240627	184600	663092541	980	980	980	980	0
23	20240627	184500	663092541	980	980	980	980	0
24	20240627	184400	663092541	980	980	980	980	0
25	20240627	184300	663092541	980	980	980	980	0
26	20240627	184200	663092541	980	980	980	980	0
27	20240627	184100	663092541	980	980	980	980	0
28	20240627	184000	663092541	980	980	980	980	0
29	20240627	183900	663092541	980	980	980	980	0
30	20240627	183800	663092541	980	980	980	980	0
31	20240627	183700	663092541	980	980	980	980	0
32	20240627	183600	663092541	980	980	980	980	15587
33	20240627	183500	663092541	980	980	980	980	0
34	20240627	183400	663092541	980	980	980	980	0
35	20240627	183300	663092541	980	980	980	980	0
36	20240627	183200	663092541	980	980	980	980	0
37	20240627	183100	663092541	980	980	980	980	0
38	20240627	183000	663092541	980	980	980	980	0
39	20240627	182900	663092541	980	980	980	980	0
40	20240627	182800	663092541	980	980	980	980	0
41	20240627	182700	663092541	980	980	980	980	0
42	20240627	182600	663092541	980	980	980	980	0
43	20240627	182500	663092541	980	980	980	980	0
44	20240627	182400	663092541	980	980	980	980	0
45	20240627	182300	663092541	980	980	980	980	0
46	20240627	182200	663092541	980	980	980	980	0
47	20240627	182100	663092541	980	980	980	980	0
48	20240627	182000	663092541	980	980	980	980	0
49	20240627	181900	663092541	980	980	980	980	0
50	20240627	181800	663092541	980	980	980	980	0
51	20240627	181700	663092541	980	980	980	980	0
52	20240627	181600	663092541	980	980	980	980	0
53	20240627	181500	663092541	980	980	980	980	0
54	20240627	181400	663092541	980	980	980	980	0
55	20240627	181300	663092541	980	980	980	980	0
56	20240627	181200	663092541	980	980	980	980	0
57	20240627	181100	663092541	980	980	980	980	0
58	20240627	181000	663092541	980	980	980	980	0
59	20240627	180900	663092541	980	980	980	980	0
60	20240627	180800	663092541	980	980	980	980	0
61	20240627	180700	663092541	980	980	980	980	0
62	20240627	180600	663092541	980	980	980	980	15587
63	20240627	180500	663092541	980	980	980	980	0
64	20240627	180400	663092541	980	980	980	980	0
65	20240627	180300	663092541	980	980	980	980	0
66	20240627	180200	663092541	980	980	980	980	0
67	20240627	180100	663092541	980	980	980	980	0
68	20240627	180000	663092541	980	980	980	980	0
69	20240627	175900	663092541	980	980	980	980	0
70	20240627	175800	663092541	980	980	980	980	0
71	20240627	175700	663092541	980	980	980	980	0
72	20240627	175600	663092541	980	980	980	980	0
73	20240627	175500	663092541	980	980	980	980	0
74	20240627	175400	663092541	980	980	980	980	0
75	20240627	175300	663092541	980	980	980	980	0
76	20240627	175200	663092541	980	980	980	980	0
77	20240627	175100	663092541	980	980	980	980	0
78	20240627	175000	663092541	980	980	980	980	0
79	20240627	174900	663092541	980	980	980	980	0
80	20240627	174800	663092541	980	980	980	980	0
81	20240627	174700	663092541	980	980	980	980	0
82	20240627	174600	663092541	980	980	980	980	0
83	20240627	174500	663092541	980	980	980	980	0
84	20240627	174400	663092541	980	980	980	980	0
85	20240627	174300	663092541	980	980	980	980	0
86	20240627	174200	663092541	980	980	980	980	0
87	20240627	174100	663092541	980	980	980	980	0
88	20240627	174000	663092541	980	980	980	980	0
89	20240627	173900	663092541	980	980	980	980	0
90	20240627	173800	663092541	980	980	980	980	0
91	20240627	173700	663092541	980	980	980	980	0
92	20240627	173600	663092541	980	980	980	980	15587
93	20240627	173500	663092541	980	980	980	980	0
94	20240627	173400	663092541	980	980	980	980	0
95	20240627	173300	663092541	980	980	980	980	0
96	20240627	173200	663092541	980	980	980	980	0
97	20240627	173100	663092541	980	980	980	980	0
98	20240627	173000	663092541	980	980	980	980	0
99	20240627	172900	663092541	980	980	980	980	0
100	20240627	172800	663092541	980	980	980	980	0
101	20240627	172700	663092541	980	980	980	980	0
102	20240627	172600	663092541	980	980	980	980	0
103	20240627	172500	663092541	980	980	980	980	0
104	20240627	172400	663092541	980	980	980	980	0
105	20240627	172300	663092541	980	980	980	980	0
106	20240627	172200	663092541	980	980	980	980	0
107	20240627	172100	663092541	980	980	980	980	0
108	20240627	172000	663092541	980	980	980	980	0
109	20240627	171900	663092541	980	980	980	980	0
110	20240627	171800	663092541	980	980	980	980	0
111	20240627	171700	663092541	980	980	980	980	0
112	20240627	171600	663092541	980	980	980	980	0
113	20240627	171500	663092541	980	980	980	980	0
114	20240627	171400	663092541	980	980	980	980	0
115	20240627	171300	663092541	980	980	980	980	0
116	20240627	171200	663092541	980	980	980	980	0
117	20240627	171100	663092541	980	980	980	980	0
118	20240627	171000	663092541	980	980	980	980	0
119	20240627	170900	663092541	980	980	980	980	0
120	20240627	170800	663092541	980	980	980	980	0
121	20240627	170700	663092541	980	980	980	980	0
122	20240627	170600	663092541	980	980	980	980	15587
123	20240627	170500	663092541	980	980	980	980	0
124	20240627	170400	663092541	980	980	980	980	0
125	20240627	170300	663092541	980	980	980	980	0
126	20240627	170200	663092541	980	980	980	980	0
127	20240627	170100	663092541	980	980	980	980	0
128	20240627	170000	663092541	980	980	980	980	0
129	20240627	165900	663092541	980	980	980	980	0
130	20240627	165800	663092541	980	980	980	980	0
131	20240627	165700	663092541	980	980	980	980	0
132	20240627	165600	663092541	980	980	980	980	0
133	20240627	165500	663092541	980	980	980	980	0
134	20240627	165400	663092541	980	980	980	980	0
135	20240627	165300	663092541	980	980	980	980	0
136	20240627	165200	663092541	980	980	980	980	0
137	20240627	165100	663092541	980	980	980	980	0
138	20240627	165000	663092541	980	980	980	980	0
139	20240627	164900	663092541	980	980	980	980	0
140	20240627	164800	663092541	980	980	980	980	0
141	20240627	164700	663092541	980	980	980	980	0
142	20240627	164600	663092541	980	980	980	980	0
143	20240627	164500	663092541	980	980	980	980	0
144	20240627	164400	663092541	980	980	980	980	0
145	20240627	164300	663092541	980	980	980	980	0
146	20240627	164200	663092541	980	980	980	980	0
147	20240627	164100	663092541	980	980	980	980	0
148	20240627	164000	663092541	980	980	980	980	0
149	20240627	163900	663092541	980	980	980	980	0
150	20240627	163800	663092541	980	980	980	980	0
151	20240627	163700	663092541	980	980	980	980	0
152	20240627	163600	663092541	980	980	980	980	15587
153	20240627	163500	663092541	980	980	980	980	0
154	20240627	163400	663092541	980	980	980	980	0
155	20240627	163300	663092541	980	980	980	980	0
156	20240627	163200	663092541	980	980	980	980	0
157	20240627	163100	663092541	980	980	980	980	0
158	20240627	163000	663092541	980	980	980	980	0
159	20240627	162900	663092541	980	980	980	980	0
160	20240627	162800	663092541	980	980	980	980	0
161	20240627	162700	663092541	980	980	980	980	0
162	20240627	162600	663092541	980	980	980	980	0
163	20240627	162500	663092541	980	980	980	980	0
164	20240627	162400	663092541	980	980	980	980	0
165	20240627	162300	663092541	980	980	980	980	0
166	20240627	162200	663092541	980	980	980	980	0
167	20240627	162100	663092541	980	980	980	980	0
168	20240627	162000	663092541	980	980	980	980	0
169	20240627	161900	663092541	980	980	980	980	0
170	20240627	161800	663092541	980	980	980	980	0
171	20240627	161700	663092541	980	980	980	980	0
172	20240627	161600	663092541	980	980	980	980	0
173	20240627	161500	663092541	980	980	980	980	0
174	20240627	161400	663092541	980	980	980	980	0
175	20240627	161300	663092541	980	980	980	980	0
176	20240627	161200	663092541	980	980	980	980	0
177	20240627	161100	663092541	980	980	980	980	0
178	20240627	161000	663092541	980	980	980	980	0
179	20240627	160900	663092541	980	980	980	980	0
180	20240627	160800	663092541	980	980	980	980	0
181	20240627	160700	663092541	980	980	980	980	0
182	20240627	160600	663092541	980	980	980	980	15587
183	20240627	160500	663092541	980	980	980	980	0
184	20240627	160400	663092541	980	980	980	980	0
185	20240627	160300	663092541	980	980	980	980	0
186	20240627	160200	663092541	980	980	980	980	0
187	20240627	160100	663092541	980	980	980	980	0
188	20240627	160000	663092541	980	980	980	980	0
189	20240627	155900	663092541	980	980	980	980	0
190	20240627	155800	663092541	980	980	980	980	0
191	20240627	155700	663092541	980	980	980	980	0
192	20240627	155600	663092541	980	980	980	980	0
193	20240627	155500	663092541	980	980	980	980	0
194	20240627	155400	663092541	980	980	980	980	0
195	20240627	155300	663092541	980	980	980	980	0
196	20240627	155200	663092541	980	980	980	980	0
197	20240627	155100	663092541	980	980	980	980	0
198	20240627	155000	663092541	980	980	980	980	0
199	20240627	154900	663092541	980	980	980	980	0
200	20240627	154800	663092541	980	980	980	980	0
201	20240627	154700	663092541	980	980	980	980	0
202	20240627	154600	663092541	980	980	980	980	0
203	20240627	154500	663092541	980	980	980	980	0
204	20240627	154400	663092541	980	980	980	980	0
205	20240627	154300	663092541	980	980	980	980	0
206	20240627	154200	663092541	980	980	980	980	0
207	20240627	154100	663092541	980	980	980	980	0
208	20240627	154000	663092541	980	980	980	980	0
209	20240627	153900	663092541	980	980	980	980	0
210	20240627	153800	663092541	980	980	980	980	0
211	20240627	153700	663092541	980	980	980	980	0
212	20240627	153600	663092541	980	980	980	980	15587
213	20240627	153500	663092541	980	980	980	980	0
214	20240627	153400	663092541	980	980	980	980	0
215	20240627	153300	663092541	980	980	980	980	0
216	20240627	153200	663092541	980	980	980	980	0
217	20240627	153100	663092541	980	980	980	980	0
218	20240627	153000	663092541	980	980	980	980	15587
219	20240627	152900	647817281	983	983	983	983	0
220	20240627	152800	647817281	983	983	983	983	0
221	20240627	152700	647817281	983	983	983	983	0
222	20240627	152600	647817281	983	983	983	983	0
223	20240627	152500	647817281	983	983	983	983	0
224	20240627	152400	647817281	983	983	983	983	0
225	20240627	152300	647817281	983	983	983	983	0
226	20240627	152200	647817281	983	983	983	983	0
227	20240627	152100	647817281	983	983	983	983	0
228	20240627	152000	647817281	983	983	983	983	0
229	20240627	151900	647817281	983	981	983	981	203
230	20240627	151800	647618132	983	983	983	983	1
231	20240627	151700	647617149	981	981	981	981	141
232	20240627	151600	647478828	983	983	983	983	898
233	20240627	151500	646596094	983	983	983	983	1
234	20240627	151400	646595111	983	981	983	980	2034
235	20240627	151300	644601787	980	984	984	980	2051
236	20240627	151200	642591803	980	982	982	980	1000
237	20240627	151100	641611621	984	982	984	981	1041
238	20240627	151000	640589887	984	983	984	983	2
239	20240627	150900	640587920	984	984	984	984	100
240	20240627	150800	640489520	984	983	984	983	2
241	20240627	150700	640487553	983	983	984	983	122
242	20240627	150600	640367507	984	984	984	984	0
243	20240627	150500	640367507	984	984	984	984	1
244	20240627	150400	640366523	984	984	984	984	0
245	20240627	150300	640366523	984	981	984	981	3291
246	20240627	150200	637138049	984	984	984	984	4
247	20240627	150100	637134113	984	984	984	984	0
248	20240627	150000	637134113	984	982	984	981	268
249	20240627	145900	636871189	984	982	984	982	89
250	20240627	145800	636783789	982	984	984	982	530
251	20240627	145700	636263295	984	984	984	984	2042
252	20240627	145600	634253967	984	984	984	984	15
253	20240627	145500	634239207	985	986	986	985	1985
254	20240627	145400	632283149	986	986	986	986	3
255	20240627	145300	632280191	986	991	991	986	23969
256	20240627	145200	608600983	991	988	991	988	45671
257	20240627	145100	563425104	988	989	989	988	43
258	20240627	145000	563382578	989	989	989	989	9
259	20240627	144900	563373677	989	989	989	989	60
260	20240627	144800	563314337	989	989	989	988	92
261	20240627	144700	563223399	989	988	989	988	6615
262	20240627	144600	556687769	988	988	988	988	37
263	20240627	144500	556651213	988	988	988	988	346
264	20240627	144400	556309365	988	988	988	987	1033
265	20240627	144300	555289212	988	987	988	987	2676
266	20240627	144200	552645960	987	986	987	986	45
267	20240627	144100	552601560	987	986	987	986	21941
268	20240627	144000	530966294	987	987	987	987	7
269	20240627	143900	530959385	987	986	987	986	1407
270	20240627	143800	529572072	986	988	988	986	286
271	20240627	143700	529290058	988	988	988	988	7
272	20240627	143600	529283142	988	988	988	986	841
273	20240627	143500	528452634	988	985	988	985	14343
274	20240627	143400	514309581	985	985	985	985	70
275	20240627	143300	514240631	985	985	985	984	4
276	20240627	143200	514236692	985	985	985	984	1512
277	20240627	143100	512748772	986	986	986	986	6
278	20240627	143000	512742856	986	986	986	986	5
279	20240627	142900	512737926	986	986	986	985	40
280	20240627	142800	512698512	986	985	986	983	1735
281	20240627	142700	510990101	985	982	986	982	5075
282	20240627	142600	506005973	986	985	986	982	15359
283	20240627	142500	490922613	983	984	984	983	3053
284	20240627	142400	487921461	985	985	985	985	361
285	20240627	142300	487565876	985	985	985	985	2
286	20240627	142200	487563906	984	984	984	984	675
287	20240627	142100	486899706	984	984	984	984	0
288	20240627	142000	486899706	984	984	984	984	12
289	20240627	141900	486887898	985	985	985	985	0
290	20240627	141800	486887898	985	983	985	982	865
291	20240627	141700	486037498	981	981	981	981	0
292	20240627	141600	486037498	981	982	982	981	4692
293	20240627	141500	481431954	985	985	985	985	1
294	20240627	141400	481430969	985	985	985	985	1
295	20240627	141300	481429984	981	982	982	981	1232
296	20240627	141200	480220192	985	985	985	985	613
297	20240627	141100	479616387	985	985	985	985	23
298	20240627	141000	479593732	985	985	985	985	0
299	20240627	140900	479593732	985	981	985	981	1001
300	20240627	140800	478611747	981	981	985	981	446
301	20240627	140700	478173597	985	985	985	985	0
302	20240627	140600	478173597	985	985	985	985	10
303	20240627	140500	478163747	985	985	985	985	0
304	20240627	140400	478163747	985	985	985	985	0
305	20240627	140300	478163747	985	985	985	985	12
306	20240627	140200	478151927	985	985	985	985	80
307	20240627	140100	478073127	985	985	985	985	1
308	20240627	140000	478072142	986	986	986	986	1
309	20240627	135900	478071156	986	986	986	986	538
310	20240627	135800	477540688	986	986	986	986	399
311	20240627	135700	477147274	985	985	985	985	0
312	20240627	135600	477147274	985	985	985	985	766
313	20240627	135500	476392764	979	979	979	979	90
314	20240627	135400	476304654	979	982	982	979	10000
315	20240627	135300	466495808	982	982	982	982	0
316	20240627	135200	466495808	982	982	982	982	0
317	20240627	135100	466495808	982	982	982	982	200
318	20240627	135000	466299408	982	982	982	982	1
319	20240627	134900	466298426	986	986	986	986	0
320	20240627	134800	466298426	986	986	986	986	20
321	20240627	134700	466278706	987	987	987	987	90
322	20240627	134600	466189876	987	986	987	986	4837
323	20240627	134500	461418085	986	982	986	982	3197
324	20240627	134400	458270164	981	980	981	980	2680
325	20240627	134300	455643763	980	978	980	978	7491
326	20240627	134200	448311269	978	976	978	976	513
327	20240627	134100	447810561	977	978	978	977	51
328	20240627	134000	447760690	979	979	979	979	10
329	20240627	133900	447750900	979	979	979	979	2
330	20240627	133800	447748942	979	979	979	979	2
331	20240627	133700	447746984	973	973	973	973	3218
332	20240627	133600	444615870	975	975	975	973	1381
333	20240627	133500	443269678	974	976	976	974	160
334	20240627	133400	443113836	979	979	979	979	1543
335	20240627	133300	441603239	979	979	979	979	0
336	20240627	133200	441603239	979	979	979	979	1
337	20240627	133100	441602260	980	980	980	980	1
338	20240627	133000	441601280	979	976	979	976	6331
339	20240627	132900	435419221	976	972	976	972	8217
340	20240627	132800	427416070	972	972	972	972	103
341	20240627	132700	427315954	972	972	972	972	0
342	20240627	132600	427315954	972	972	972	972	0
343	20240627	132500	427315954	972	972	972	972	104
344	20240627	132400	427214866	969	969	969	969	1031
345	20240627	132300	426215827	969	969	969	969	0
346	20240627	132200	426215827	969	972	972	969	74
347	20240627	132100	426143998	972	970	972	970	1240
348	20240627	132000	424938780	973	973	973	973	1239
349	20240627	131900	423733233	973	973	973	973	0
350	20240627	131800	423733233	973	970	973	970	68
351	20240627	131700	423667270	966	967	967	966	2924
352	20240627	131600	420842672	966	966	966	966	5000
353	20240627	131500	416012672	969	966	969	966	5001
354	20240627	131400	411181703	967	969	969	967	6334
355	20240627	131300	405052502	969	969	970	968	8944
356	20240627	131200	396388962	973	970	973	969	10001
357	20240627	131100	386697651	973	970	973	969	174
358	20240627	131000	386528724	970	970	970	970	10
359	20240627	130900	386519024	970	972	972	970	6058
360	20240627	130800	380641010	972	972	972	972	0
361	20240627	130700	380641010	972	972	972	972	11
362	20240627	130600	380630318	971	971	971	971	0
363	20240627	130500	380630318	971	971	971	971	2110
364	20240627	130400	378581508	971	971	971	971	0
365	20240627	130300	378581508	971	971	971	971	366
366	20240627	130200	378226122	971	971	971	971	1270
367	20240627	130100	376992952	972	972	972	972	80
368	20240627	130000	376915192	972	972	972	972	0
369	20240627	125900	376915192	972	972	973	972	432
370	20240627	125800	376495278	973	973	973	973	0
371	20240627	125700	376495278	973	973	973	973	6
372	20240627	125600	376489440	974	973	974	973	32
373	20240627	125500	376458273	975	975	975	975	0
374	20240627	125400	376458273	975	975	975	975	1000
375	20240627	125300	375483273	974	974	974	974	907
376	20240627	125200	374599855	974	974	974	974	4
377	20240627	125100	374595959	972	971	972	971	3833
378	20240627	125000	370873014	971	971	971	971	0
379	20240627	124900	370873014	971	971	971	971	4
380	20240627	124800	370869130	968	969	969	968	461
381	20240627	124700	370422428	969	969	969	969	6
382	20240627	124600	370416614	969	969	969	969	1832
383	20240627	124500	368641406	969	969	969	969	6
384	20240627	124400	368635592	969	970	970	969	15541
385	20240627	124300	353576227	970	970	970	970	1010
386	20240627	124200	352596527	970	971	971	970	1501
387	20240627	124100	351139057	971	972	972	971	499
388	20240627	124000	350654030	972	972	972	972	500
389	20240627	123900	350168030	975	975	975	975	0
390	20240627	123800	350168030	975	975	975	975	3
391	20240627	123700	350165105	973	973	973	973	0
392	20240627	123600	350165105	973	973	973	973	106
393	20240627	123500	350061967	974	974	974	974	21
394	20240627	123400	350041513	975	975	975	975	0
395	20240627	123300	350041513	975	975	975	975	1
396	20240627	123200	350040538	972	972	975	972	316
397	20240627	123100	349733383	975	975	975	975	0
398	20240627	123000	349733383	975	975	975	975	0
399	20240627	122900	349733383	975	975	975	972	502
400	20240627	122800	349245433	975	975	975	975	101
401	20240627	122700	349146958	975	973	975	972	1758
402	20240627	122600	347438129	972	972	972	972	1797
403	20240627	122500	345691445	975	975	975	975	0
404	20240627	122400	345691445	975	975	975	975	0
405	20240627	122300	345691445	975	974	975	974	501
406	20240627	122200	345203470	974	974	974	974	160
407	20240627	122100	345047630	974	974	974	974	0
408	20240627	122000	345047630	974	974	974	974	1
409	20240627	121900	345046656	972	974	974	972	1773
410	20240627	121800	343320085	976	976	976	976	20
411	20240627	121700	343300565	976	976	976	976	0
412	20240627	121600	343300565	976	974	976	974	3
413	20240627	121500	343297641	976	976	976	976	0
414	20240627	121400	343297641	976	976	976	976	0
415	20240627	121300	343297641	976	974	976	974	36
416	20240627	121200	343262575	976	976	976	976	0
417	20240627	121100	343262575	976	976	976	976	3718
418	20240627	121000	339633807	976	976	976	976	1
419	20240627	120900	339632831	974	975	976	974	4108
420	20240627	120800	335627637	979	979	979	979	0
421	20240627	120700	335627637	979	979	979	979	1
422	20240627	120600	335626658	975	975	975	975	606
423	20240627	120500	335035808	975	975	975	975	0
424	20240627	120400	335035808	975	975	975	975	32
425	20240627	120300	335004608	975	969	975	969	501
426	20240627	120200	334519133	975	974	975	969	5001
427	20240627	120100	329666456	975	975	975	975	115
428	20240627	120000	329554331	975	975	975	975	65
429	20240627	115900	329490956	975	975	975	974	206
430	20240627	115800	329290211	975	975	975	975	351
431	20240627	115700	328947986	975	974	975	974	2009
432	20240627	115600	326991211	975	974	975	974	973
433	20240627	115500	326043508	974	974	974	974	277
434	20240627	115400	325773710	972	972	972	972	22
435	20240627	115300	325752326	972	971	972	971	123
436	20240627	115200	325632892	972	972	972	971	57
437	20240627	115100	325577532	972	972	972	972	77
438	20240627	115000	325502688	974	974	974	974	23
439	20240627	114900	325480286	974	974	974	974	2
440	20240627	114800	325478338	974	974	974	974	2
441	20240627	114700	325476390	972	972	973	972	2045
442	20240627	114600	323487650	972	972	972	971	431
443	20240627	114500	323068949	971	969	971	969	2375
444	20240627	114400	320766670	969	965	969	965	220
445	20240627	114300	320553966	962	965	972	962	9714
446	20240627	114200	311196645	965	966	966	965	1599
447	20240627	114100	309653380	966	973	973	966	6123
448	20240627	114000	303727477	974	974	974	974	59
449	20240627	113900	303670011	974	974	974	974	0
450	20240627	113800	303670011	974	974	974	968	11645
451	20240627	113700	292369859	973	973	975	971	11951
452	20240627	113600	280757420	974	975	975	974	516
453	20240627	113500	280254830	979	979	979	979	9
454	20240627	113400	280246019	979	979	979	974	6560
455	20240627	113300	273853255	978	977	978	976	2089
456	20240627	113200	271814184	978	978	978	978	26
457	20240627	113100	271788756	978	977	979	976	5923
458	20240627	113000	266004994	979	979	979	979	0
459	20240627	112900	266004994	979	978	979	978	7002
460	20240627	112800	259157035	979	978	979	978	1841
461	20240627	112700	257356533	981	979	981	978	567
462	20240627	112600	256801415	981	980	981	980	63
463	20240627	112500	256739674	979	979	981	979	4511
464	20240627	112400	252323395	979	979	981	979	1158
465	20240627	112300	251187713	979	980	980	979	1406
466	20240627	112200	249809835	980	981	981	980	2
467	20240627	112100	249807874	981	980	984	980	570
468	20240627	112000	249248937	984	984	984	979	8
469	20240627	111900	249241084	979	984	984	978	6
470	20240627	111800	249235196	978	984	984	978	595
471	20240627	111700	248653178	978	981	984	978	5753
472	20240627	111600	243018975	981	981	981	981	6847
473	20240627	111500	236302068	984	984	984	984	2
474	20240627	111400	236300100	981	981	981	981	74
475	20240627	111300	236227506	984	982	984	982	1002
476	20240627	111200	235243538	981	982	984	981	7403
477	20240627	111100	227976148	985	985	985	985	0
478	20240627	111000	227976148	985	985	985	980	2343
479	20240627	110900	225679853	986	986	986	986	0
480	20240627	110800	225679853	986	986	986	986	0
481	20240627	110700	225679853	986	986	986	986	0
482	20240627	110600	225679853	986	986	986	986	0
483	20240627	110500	225679853	986	986	986	980	21435
484	20240627	110400	204641765	986	987	987	986	836
485	20240627	110300	203816649	983	984	984	983	520
486	20240627	110200	203305369	985	985	985	985	102
487	20240627	110100	203204899	988	988	988	988	0
488	20240627	110000	203204899	988	988	988	988	0
489	20240627	105900	203204899	988	988	988	988	0
490	20240627	105800	203204899	988	988	988	988	0
491	20240627	105700	203204899	988	988	988	988	1
492	20240627	105600	203203911	988	988	988	988	507
493	20240627	105500	202702995	988	988	988	988	1
494	20240627	105400	202702007	982	984	984	982	3075
495	20240627	105300	199678891	988	988	988	988	1
496	20240627	105200	199677903	988	988	988	988	250
497	20240627	105100	199430903	988	988	988	984	2211
498	20240627	105000	197249057	984	985	988	984	2142
499	20240627	104900	195139203	986	986	986	986	857
500	20240627	104800	194294201	990	990	990	990	0
501	20240627	104700	194294201	990	990	990	990	975
502	20240627	104600	193328951	990	990	990	990	0
503	20240627	104500	193328951	990	990	990	990	18
504	20240627	104400	193311131	990	990	990	990	15
505	20240627	104300	193296281	990	990	990	990	36
506	20240627	104200	193260641	990	990	990	990	2241
507	20240627	104100	191042051	989	987	989	987	3002
508	20240627	104000	188076671	987	987	987	987	50
509	20240627	103900	188027321	987	987	987	987	50
510	20240627	103800	187977971	987	987	987	987	1000
511	20240627	103700	186990971	987	987	987	987	2
512	20240627	103600	186988997	983	985	985	983	202
513	20240627	103500	186790428	987	987	987	987	2
514	20240627	103400	186788454	983	983	983	983	16649
515	20240627	103300	170422487	983	986	986	983	13351
516	20240627	103200	157295300	987	987	987	987	0
517	20240627	103100	157295300	987	987	987	987	0
518	20240627	103000	157295300	987	987	987	987	1
519	20240627	102900	157294313	985	987	987	985	54
520	20240627	102800	157241067	987	987	987	987	0
521	20240627	102700	157241067	987	987	987	987	0
522	20240627	102600	157241067	987	987	987	987	55
523	20240627	102500	157186782	987	987	987	987	0
524	20240627	102400	157186782	987	987	987	987	0
525	20240627	102300	157186782	987	987	987	986	28
526	20240627	102200	157159166	987	987	987	986	58
527	20240627	102100	157101970	987	987	987	987	6
528	20240627	102000	157096048	986	985	986	984	3063
529	20240627	101900	154081315	986	985	986	985	112
530	20240627	101800	153970945	986	986	986	986	19
531	20240627	101700	153952211	986	984	986	984	102
532	20240627	101600	153851839	986	985	986	984	11172
533	20240627	101500	142853743	985	985	985	985	3351
534	20240627	101400	139553008	986	985	986	985	4136
535	20240627	101300	135479047	986	987	987	986	1514
536	20240627	101200	133986241	987	987	987	987	1028
537	20240627	101100	132971605	987	987	987	987	4
538	20240627	101000	132967657	987	987	987	987	1
539	20240627	100900	132966670	987	987	987	987	0
540	20240627	100800	132966670	987	986	987	984	86
541	20240627	100700	132882034	987	987	987	987	3
542	20240627	100600	132879073	987	987	987	984	948
543	20240627	100500	131945901	987	987	987	987	1
544	20240627	100400	131944914	987	987	987	984	249
545	20240627	100300	131699887	987	985	987	985	11347
546	20240627	100200	120512308	985	984	985	983	2531
547	20240627	100100	118024317	985	985	985	985	0
548	20240627	100000	118024317	985	984	985	984	4
549	20240627	095900	118020378	983	984	984	983	2966
550	20240627	095800	115104790	985	985	985	985	0
551	20240627	095700	115104790	985	986	986	985	2
552	20240627	095600	115102819	987	987	987	987	0
553	20240627	095500	115102819	987	987	987	987	2
554	20240627	095400	115100845	983	983	983	983	100
555	20240627	095300	115002545	987	984	987	982	20517
556	20240627	095200	94850175	984	987	987	984	9
557	20240627	095100	94841301	984	984	987	984	79
558	20240627	095000	94763559	987	987	987	984	42
559	20240627	094900	94722117	983	983	983	982	3003
560	20240627	094800	91773163	982	983	988	982	2011
561	20240627	094700	89796336	988	984	988	983	2011
562	20240627	094600	87819480	988	986	988	984	1201
563	20240627	094500	86635288	989	989	989	989	0
564	20240627	094400	86635288	989	989	989	989	2
565	20240627	094300	86633310	987	987	990	987	2000
566	20240627	094200	84659301	990	990	990	990	0
567	20240627	094100	84659301	990	988	990	988	213
568	20240627	094000	84448855	988	988	988	986	32
569	20240627	093900	84417287	986	986	986	986	12
570	20240627	093800	84405455	988	986	988	986	47
571	20240627	093700	84359109	986	986	986	986	824
572	20240627	093600	83546645	986	986	986	986	2
573	20240627	093500	83544673	983	986	986	983	2050
574	20240627	093400	81526373	986	986	986	986	2300
575	20240627	093300	79258573	986	986	986	986	1
576	20240627	093200	79257587	983	986	986	983	72
577	20240627	093100	79186616	986	986	986	986	1
578	20240627	093000	79185630	986	986	986	986	0
579	20240627	092900	79185630	986	985	986	985	545
580	20240627	092800	78648763	981	981	981	981	133
581	20240627	092700	78518290	985	983	985	981	5202
582	20240627	092600	73412088	985	985	985	984	215
583	20240627	092500	73200314	986	981	986	981	213
584	20240627	092400	72991326	986	981	986	981	18
585	20240627	092300	72973648	981	983	983	981	3005
586	20240627	092200	70024835	983	982	987	982	13
587	20240627	092100	70012060	985	985	985	985	200
588	20240627	092000	69815060	988	982	988	982	54
589	20240627	091900	69762020	988	988	988	988	0
590	20240627	091800	69762020	988	982	988	982	1001
591	20240627	091700	68779032	982	988	988	982	308
592	20240627	091600	68476362	987	985	987	985	7900
593	20240627	091500	60679662	987	984	987	984	5011
594	20240627	091400	55748835	987	987	987	987	70
595	20240627	091300	55679745	985	982	985	982	271
596	20240627	091200	55412840	985	981	985	981	851
597	20240627	091100	54578005	981	982	982	981	31
598	20240627	091000	54547584	987	987	987	987	1
599	20240627	090900	54546597	981	987	987	981	7896
600	20240627	090800	46786498	987	984	987	982	201
601	20240627	090700	46589033	984	984	984	984	1
602	20240627	090600	46588049	987	982	987	982	7176
603	20240627	090500	39540710	981	988	988	981	2551
604	20240627	090400	37036194	989	990	990	983	2764
605	20240627	090300	34312170	991	990	991	990	5124
606	20240627	090200	29239375	990	983	990	983	4
607	20240627	090100	29235424	980	985	990	980	8494
608	20240627	090000	20900971	990	991	991	980	21151