KissMeData/019550/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190700	1140449737	968	968	968	968	23501
3	20240705	190600	1140449737	968	968	968	968	0
4	20240705	190500	1140449737	968	968	968	968	0
5	20240705	190400	1140449737	968	968	968	968	0
6	20240705	190300	1140449737	968	968	968	968	0
7	20240705	190200	1140449737	968	968	968	968	0
8	20240705	190100	1140449737	968	968	968	968	0
9	20240705	190000	1140449737	968	968	968	968	0
10	20240705	185900	1140449737	968	968	968	968	0
11	20240705	185800	1140449737	968	968	968	968	0
12	20240705	185700	1140449737	968	968	968	968	0
13	20240705	185600	1140449737	968	968	968	968	0
14	20240705	185500	1140449737	968	968	968	968	0
15	20240705	185400	1140449737	968	968	968	968	0
16	20240705	185300	1140449737	968	968	968	968	0
17	20240705	185200	1140449737	968	968	968	968	0
18	20240705	185100	1140449737	968	968	968	968	0
19	20240705	185000	1140449737	968	968	968	968	0
20	20240705	184900	1140449737	968	968	968	968	0
21	20240705	184800	1140449737	968	968	968	968	0
22	20240705	184700	1140449737	968	968	968	968	0
23	20240705	184600	1140449737	968	968	968	968	0
24	20240705	184500	1140449737	968	968	968	968	0
25	20240705	184400	1140449737	968	968	968	968	0
26	20240705	184300	1140449737	968	968	968	968	0
27	20240705	184200	1140449737	968	968	968	968	0
28	20240705	184100	1140449737	968	968	968	968	0
29	20240705	184000	1140449737	968	968	968	968	0
30	20240705	183900	1140449737	968	968	968	968	0
31	20240705	183800	1140449737	968	968	968	968	0
32	20240705	183700	1140449737	968	968	968	968	23501
33	20240705	183600	1140449737	968	968	968	968	0
34	20240705	183500	1140449737	968	968	968	968	0
35	20240705	183400	1140449737	968	968	968	968	0
36	20240705	183300	1140449737	968	968	968	968	0
37	20240705	183200	1140449737	968	968	968	968	0
38	20240705	183100	1140449737	968	968	968	968	0
39	20240705	183000	1140449737	968	968	968	968	0
40	20240705	182900	1140449737	968	968	968	968	0
41	20240705	182800	1140449737	968	968	968	968	0
42	20240705	182700	1140449737	968	968	968	968	0
43	20240705	182600	1140449737	968	968	968	968	0
44	20240705	182500	1140449737	968	968	968	968	0
45	20240705	182400	1140449737	968	968	968	968	0
46	20240705	182300	1140449737	968	968	968	968	0
47	20240705	182200	1140449737	968	968	968	968	0
48	20240705	182100	1140449737	968	968	968	968	0
49	20240705	182000	1140449737	968	968	968	968	0
50	20240705	181900	1140449737	968	968	968	968	0
51	20240705	181800	1140449737	968	968	968	968	0
52	20240705	181700	1140449737	968	968	968	968	0
53	20240705	181600	1140449737	968	968	968	968	0
54	20240705	181500	1140449737	968	968	968	968	0
55	20240705	181400	1140449737	968	968	968	968	0
56	20240705	181300	1140449737	968	968	968	968	0
57	20240705	181200	1140449737	968	968	968	968	0
58	20240705	181100	1140449737	968	968	968	968	0
59	20240705	181000	1140449737	968	968	968	968	0
60	20240705	180900	1140449737	968	968	968	968	0
61	20240705	180800	1140449737	968	968	968	968	0
62	20240705	180700	1140449737	968	968	968	968	23501
63	20240705	180600	1140449737	968	968	968	968	0
64	20240705	180500	1140449737	968	968	968	968	0
65	20240705	180400	1140449737	968	968	968	968	0
66	20240705	180300	1140449737	968	968	968	968	0
67	20240705	180200	1140449737	968	968	968	968	0
68	20240705	180100	1140449737	968	968	968	968	0
69	20240705	180000	1140449737	968	968	968	968	0
70	20240705	175900	1140449737	968	968	968	968	0
71	20240705	175800	1140449737	968	968	968	968	0
72	20240705	175700	1140449737	968	968	968	968	0
73	20240705	175600	1140449737	968	968	968	968	0
74	20240705	175500	1140449737	968	968	968	968	0
75	20240705	175400	1140449737	968	968	968	968	0
76	20240705	175300	1140449737	968	968	968	968	0
77	20240705	175200	1140449737	968	968	968	968	0
78	20240705	175100	1140449737	968	968	968	968	0
79	20240705	175000	1140449737	968	968	968	968	0
80	20240705	174900	1140449737	968	968	968	968	0
81	20240705	174800	1140449737	968	968	968	968	0
82	20240705	174700	1140449737	968	968	968	968	0
83	20240705	174600	1140449737	968	968	968	968	0
84	20240705	174500	1140449737	968	968	968	968	0
85	20240705	174400	1140449737	968	968	968	968	0
86	20240705	174300	1140449737	968	968	968	968	0
87	20240705	174200	1140449737	968	968	968	968	0
88	20240705	174100	1140449737	968	968	968	968	0
89	20240705	174000	1140449737	968	968	968	968	0
90	20240705	173900	1140449737	968	968	968	968	0
91	20240705	173800	1140449737	968	968	968	968	0
92	20240705	173700	1140449737	968	968	968	968	23501
93	20240705	173600	1140449737	968	968	968	968	0
94	20240705	173500	1140449737	968	968	968	968	0
95	20240705	173400	1140449737	968	968	968	968	0
96	20240705	173300	1140449737	968	968	968	968	0
97	20240705	173200	1140449737	968	968	968	968	0
98	20240705	173100	1140449737	968	968	968	968	0
99	20240705	173000	1140449737	968	968	968	968	0
100	20240705	172900	1140449737	968	968	968	968	0
101	20240705	172800	1140449737	968	968	968	968	0
102	20240705	172700	1140449737	968	968	968	968	0
103	20240705	172600	1140449737	968	968	968	968	0
104	20240705	172500	1140449737	968	968	968	968	0
105	20240705	172400	1140449737	968	968	968	968	0
106	20240705	172300	1140449737	968	968	968	968	0
107	20240705	172200	1140449737	968	968	968	968	0
108	20240705	172100	1140449737	968	968	968	968	0
109	20240705	172000	1140449737	968	968	968	968	0
110	20240705	171900	1140449737	968	968	968	968	0
111	20240705	171800	1140449737	968	968	968	968	0
112	20240705	171700	1140449737	968	968	968	968	0
113	20240705	171600	1140449737	968	968	968	968	0
114	20240705	171500	1140449737	968	968	968	968	0
115	20240705	171400	1140449737	968	968	968	968	0
116	20240705	171300	1140449737	968	968	968	968	0
117	20240705	171200	1140449737	968	968	968	968	0
118	20240705	171100	1140449737	968	968	968	968	0
119	20240705	171000	1140449737	968	968	968	968	0
120	20240705	170900	1140449737	968	968	968	968	0
121	20240705	170800	1140449737	968	968	968	968	0
122	20240705	170700	1140449737	968	968	968	968	23501
123	20240705	170600	1140449737	968	968	968	968	0
124	20240705	170500	1140449737	968	968	968	968	0
125	20240705	170400	1140449737	968	968	968	968	0
126	20240705	170300	1140449737	968	968	968	968	0
127	20240705	170200	1140449737	968	968	968	968	0
128	20240705	170100	1140449737	968	968	968	968	0
129	20240705	170000	1140449737	968	968	968	968	0
130	20240705	165900	1140449737	968	968	968	968	0
131	20240705	165800	1140449737	968	968	968	968	0
132	20240705	165700	1140449737	968	968	968	968	0
133	20240705	165600	1140449737	968	968	968	968	0
134	20240705	165500	1140449737	968	968	968	968	0
135	20240705	165400	1140449737	968	968	968	968	0
136	20240705	165300	1140449737	968	968	968	968	0
137	20240705	165200	1140449737	968	968	968	968	0
138	20240705	165100	1140449737	968	968	968	968	0
139	20240705	165000	1140449737	968	968	968	968	0
140	20240705	164900	1140449737	968	968	968	968	0
141	20240705	164800	1140449737	968	968	968	968	0
142	20240705	164700	1140449737	968	968	968	968	0
143	20240705	164600	1140449737	968	968	968	968	0
144	20240705	164500	1140449737	968	968	968	968	0
145	20240705	164400	1140449737	968	968	968	968	0
146	20240705	164300	1140449737	968	968	968	968	0
147	20240705	164200	1140449737	968	968	968	968	0
148	20240705	164100	1140449737	968	968	968	968	0
149	20240705	164000	1140449737	968	968	968	968	0
150	20240705	163900	1140449737	968	968	968	968	0
151	20240705	163800	1140449737	968	968	968	968	0
152	20240705	163700	1140449737	968	968	968	968	23501
153	20240705	163600	1140449737	968	968	968	968	0
154	20240705	163500	1140449737	968	968	968	968	0
155	20240705	163400	1140449737	968	968	968	968	0
156	20240705	163300	1140449737	968	968	968	968	0
157	20240705	163200	1140449737	968	968	968	968	0
158	20240705	163100	1140449737	968	968	968	968	0
159	20240705	163000	1140449737	968	968	968	968	0
160	20240705	162900	1140449737	968	968	968	968	0
161	20240705	162800	1140449737	968	968	968	968	0
162	20240705	162700	1140449737	968	968	968	968	0
163	20240705	162600	1140449737	968	968	968	968	0
164	20240705	162500	1140449737	968	968	968	968	0
165	20240705	162400	1140449737	968	968	968	968	0
166	20240705	162300	1140449737	968	968	968	968	0
167	20240705	162200	1140449737	968	968	968	968	0
168	20240705	162100	1140449737	968	968	968	968	0
169	20240705	162000	1140449737	968	968	968	968	0
170	20240705	161900	1140449737	968	968	968	968	0
171	20240705	161800	1140449737	968	968	968	968	0
172	20240705	161700	1140449737	968	968	968	968	0
173	20240705	161600	1140449737	968	968	968	968	0
174	20240705	161500	1140449737	968	968	968	968	0
175	20240705	161400	1140449737	968	968	968	968	0
176	20240705	161300	1140449737	968	968	968	968	0
177	20240705	161200	1140449737	968	968	968	968	0
178	20240705	161100	1140449737	968	968	968	968	0
179	20240705	161000	1140449737	968	968	968	968	0
180	20240705	160900	1140449737	968	968	968	968	0
181	20240705	160800	1140449737	968	968	968	968	0
182	20240705	160700	1140449737	968	968	968	968	23501
183	20240705	160600	1140449737	968	968	968	968	0
184	20240705	160500	1140449737	968	968	968	968	0
185	20240705	160400	1140449737	968	968	968	968	0
186	20240705	160300	1140449737	968	968	968	968	0
187	20240705	160200	1140449737	968	968	968	968	0
188	20240705	160100	1140449737	968	968	968	968	0
189	20240705	160000	1140449737	968	968	968	968	0
190	20240705	155900	1140449737	968	968	968	968	0
191	20240705	155800	1140449737	968	968	968	968	0
192	20240705	155700	1140449737	968	968	968	968	0
193	20240705	155600	1140449737	968	968	968	968	0
194	20240705	155500	1140449737	968	968	968	968	0
195	20240705	155400	1140449737	968	968	968	968	0
196	20240705	155300	1140449737	968	968	968	968	0
197	20240705	155200	1140449737	968	968	968	968	0
198	20240705	155100	1140449737	968	968	968	968	0
199	20240705	155000	1140449737	968	968	968	968	0
200	20240705	154900	1140449737	968	968	968	968	0
201	20240705	154800	1140449737	968	968	968	968	0
202	20240705	154700	1140449737	968	968	968	968	0
203	20240705	154600	1140449737	968	968	968	968	0
204	20240705	154500	1140449737	968	968	968	968	0
205	20240705	154400	1140449737	968	968	968	968	0
206	20240705	154300	1140449737	968	968	968	968	0
207	20240705	154200	1140449737	968	968	968	968	0
208	20240705	154100	1140449737	968	968	968	968	0
209	20240705	154000	1140449737	968	968	968	968	0
210	20240705	153900	1140449737	968	968	968	968	0
211	20240705	153800	1140449737	968	968	968	968	0
212	20240705	153700	1140449737	968	968	968	968	23501
213	20240705	153600	1140449737	968	968	968	968	0
214	20240705	153500	1140449737	968	968	968	968	0
215	20240705	153400	1140449737	968	968	968	968	0
216	20240705	153300	1140449737	968	968	968	968	0
217	20240705	153200	1140449737	968	968	968	968	0
218	20240705	153100	1140449737	968	968	968	968	0
219	20240705	153000	1140449737	968	968	968	968	23501
220	20240705	152900	1117700769	971	971	971	971	0
221	20240705	152800	1117700769	971	971	971	971	0
222	20240705	152700	1117700769	971	971	971	971	0
223	20240705	152600	1117700769	971	971	971	971	0
224	20240705	152500	1117700769	971	971	971	971	0
225	20240705	152400	1117700769	971	971	971	971	0
226	20240705	152300	1117700769	971	971	971	971	0
227	20240705	152200	1117700769	971	971	971	971	0
228	20240705	152100	1117700769	971	971	971	971	0
229	20240705	152000	1117700769	971	971	971	971	0
230	20240705	151900	1117700769	971	971	972	971	746
231	20240705	151800	1116976400	971	971	971	971	27
232	20240705	151700	1116950183	971	969	971	969	6393
233	20240705	151600	1110749904	969	969	969	969	5406
234	20240705	151500	1105511490	969	970	970	969	8858
235	20240705	151400	1096920980	972	972	972	972	8
236	20240705	151300	1096913204	972	970	972	970	2899
237	20240705	151200	1094101172	970	971	971	970	10640
238	20240705	151100	1083779645	972	972	972	972	1
239	20240705	151000	1083778673	972	972	972	972	858
240	20240705	150900	1082944697	972	971	972	971	1090
241	20240705	150800	1081886297	972	971	972	971	4948
242	20240705	150700	1077081767	972	972	972	972	0
243	20240705	150600	1077081767	972	971	972	971	3606
244	20240705	150500	1073580220	970	970	970	970	1100
245	20240705	150400	1072513220	971	971	971	971	1
246	20240705	150300	1072512249	971	971	971	971	5575
247	20240705	150200	1067098924	971	970	971	970	4550
248	20240705	150100	1062680881	971	971	971	970	114
249	20240705	150000	1062570290	970	971	971	969	5317
250	20240705	145900	1057415634	971	970	971	970	2011
251	20240705	145800	1055464963	972	972	972	969	220
252	20240705	145700	1055251723	971	971	972	971	863
253	20240705	145600	1054413749	969	969	970	969	710
254	20240705	145500	1053725739	970	970	970	970	10876
255	20240705	145400	1043176019	971	974	975	971	8644
256	20240705	145300	1034782179	975	975	975	975	0
257	20240705	145200	1034782179	975	975	975	972	4
258	20240705	145100	1034778282	975	971	975	971	295
259	20240705	145000	1034491825	972	972	972	972	1
260	20240705	144900	1034490853	971	974	974	971	4707
261	20240705	144800	1029917143	975	975	975	975	0
262	20240705	144700	1029917143	975	975	975	975	1
263	20240705	144600	1029916168	971	973	975	971	4239
264	20240705	144500	1025797535	975	975	975	975	0
265	20240705	144400	1025797535	975	975	975	975	0
266	20240705	144300	1025797535	975	975	975	975	1
267	20240705	144200	1025796560	976	976	976	976	0
268	20240705	144100	1025796560	976	976	976	976	0
269	20240705	144000	1025796560	976	976	976	974	7
270	20240705	143900	1025789730	976	976	976	976	0
271	20240705	143800	1025789730	976	976	976	976	2
272	20240705	143700	1025787778	975	976	976	975	380
273	20240705	143600	1025416978	976	975	976	975	2
274	20240705	143500	1025415027	976	976	976	976	1779
275	20240705	143400	1023678723	976	976	976	976	2
276	20240705	143300	1023676771	974	975	976	974	3
277	20240705	143200	1023673846	976	976	976	976	0
278	20240705	143100	1023673846	976	975	976	975	1023
279	20240705	143000	1022675598	976	972	976	971	705
280	20240705	142900	1021990858	972	976	976	972	7
281	20240705	142800	1021984047	975	973	975	972	249
282	20240705	142700	1021742001	974	976	976	974	62
283	20240705	142600	1021681592	976	976	976	976	3
284	20240705	142500	1021678664	976	976	976	976	0
285	20240705	142400	1021678664	976	976	976	976	0
286	20240705	142300	1021678664	976	976	976	976	2
287	20240705	142200	1021676712	974	974	974	974	1
288	20240705	142100	1021675738	976	976	976	976	0
289	20240705	142000	1021675738	976	976	976	976	0
290	20240705	141900	1021675738	976	976	976	976	0
291	20240705	141800	1021675738	976	976	976	976	0
292	20240705	141700	1021675738	976	975	976	975	2801
293	20240705	141600	1018941963	976	976	976	976	0
294	20240705	141500	1018941963	976	976	976	976	0
295	20240705	141400	1018941963	976	976	976	976	0
296	20240705	141300	1018941963	976	976	976	976	0
297	20240705	141200	1018941963	976	976	976	976	2
298	20240705	141100	1018940011	976	976	976	976	1
299	20240705	141000	1018939035	975	974	975	972	50
300	20240705	140900	1018890429	976	975	976	975	550
301	20240705	140800	1018354072	975	975	975	975	0
302	20240705	140700	1018354072	975	975	975	975	0
303	20240705	140600	1018354072	975	975	975	975	1
304	20240705	140500	1018353097	972	975	975	972	10
305	20240705	140400	1018343356	976	976	976	976	87
306	20240705	140300	1018258444	975	975	975	975	1
307	20240705	140200	1018257469	976	976	976	976	10
308	20240705	140100	1018247709	976	976	976	974	27
309	20240705	140000	1018221407	975	974	976	974	5
310	20240705	135900	1018216532	976	976	976	976	0
311	20240705	135800	1018216532	976	976	976	976	0
312	20240705	135700	1018216532	976	976	976	976	106
313	20240705	135600	1018113076	976	975	976	975	2
314	20240705	135500	1018111125	976	976	976	976	12
315	20240705	135400	1018099413	976	976	976	976	0
316	20240705	135300	1018099413	976	973	976	972	10140
317	20240705	135200	1008242879	975	975	975	975	0
318	20240705	135100	1008242879	975	975	975	975	0
319	20240705	135000	1008242879	975	975	975	975	0
320	20240705	134900	1008242879	975	975	975	975	107
321	20240705	134800	1008138554	975	975	975	975	0
322	20240705	134700	1008138554	975	973	975	972	202
323	20240705	134600	1007942203	975	972	975	972	24
324	20240705	134500	1007918806	972	974	974	972	2295
325	20240705	134400	1005687572	975	975	975	975	1025
326	20240705	134300	1004688197	975	975	975	975	0
327	20240705	134200	1004688197	975	975	975	975	0
328	20240705	134100	1004688197	975	975	975	975	206
329	20240705	134000	1004487347	976	976	976	976	0
330	20240705	133900	1004487347	976	976	976	976	0
331	20240705	133800	1004487347	976	976	976	976	0
332	20240705	133700	1004487347	976	976	976	976	0
333	20240705	133600	1004487347	976	976	976	976	0
334	20240705	133500	1004487347	976	976	976	976	1
335	20240705	133400	1004486371	973	973	973	973	0
336	20240705	133300	1004486371	973	973	973	973	1635
337	20240705	133200	1002895516	976	976	976	976	0
338	20240705	133100	1002895516	976	976	976	976	500
339	20240705	133000	1002407516	976	976	976	976	0
340	20240705	132900	1002407516	976	974	976	974	463
341	20240705	132800	1001956552	975	975	975	975	0
342	20240705	132700	1001956552	975	975	975	975	5
343	20240705	132600	1001951677	976	973	976	973	63
344	20240705	132500	1001890253	975	975	975	975	10
345	20240705	132400	1001880503	973	975	975	973	3927
346	20240705	132300	998058260	975	975	975	975	0
347	20240705	132200	998058260	975	974	975	974	12
348	20240705	132100	998046562	975	975	975	975	0
349	20240705	132000	998046562	975	975	975	975	0
350	20240705	131900	998046562	975	975	975	975	2
351	20240705	131800	998044612	975	975	975	975	0
352	20240705	131700	998044612	975	975	975	975	10
353	20240705	131600	998034862	975	975	975	975	0
354	20240705	131500	998034862	975	976	976	975	16
355	20240705	131400	998019261	976	976	976	976	0
356	20240705	131300	998019261	976	976	976	976	0
357	20240705	131200	998019261	976	976	976	976	0
358	20240705	131100	998019261	976	976	976	976	0
359	20240705	131000	998019261	976	976	976	976	6
360	20240705	130900	998013405	976	976	976	976	0
361	20240705	130800	998013405	976	975	976	975	964
362	20240705	130700	997073504	975	975	975	975	1
363	20240705	130600	997072529	975	975	975	975	10
364	20240705	130500	997062779	974	975	975	974	483
365	20240705	130400	996591857	975	975	975	975	2
366	20240705	130300	996589907	975	975	975	975	0
367	20240705	130200	996589907	975	975	975	975	0
368	20240705	130100	996589907	975	975	975	974	7330
369	20240705	130000	989444609	975	976	976	975	1102
370	20240705	125900	988370057	975	975	975	975	2000
371	20240705	125800	986420057	976	975	976	975	23
372	20240705	125700	986397620	976	978	978	976	1051
373	20240705	125600	985371774	978	978	978	978	0
374	20240705	125500	985371774	978	978	978	978	0
375	20240705	125400	985371774	978	978	978	978	8
376	20240705	125300	985363950	978	978	978	978	95
377	20240705	125200	985271040	978	978	978	978	120
378	20240705	125100	985153680	978	978	978	978	3
379	20240705	125000	985150746	979	979	979	979	10
380	20240705	124900	985140956	980	980	980	980	0
381	20240705	124800	985140956	980	980	980	980	0
382	20240705	124700	985140956	980	978	980	978	3
383	20240705	124600	985138019	980	980	980	980	0
384	20240705	124500	985138019	980	979	980	978	4
385	20240705	124400	985134103	978	978	978	978	1
386	20240705	124300	985133125	980	980	980	978	4
387	20240705	124200	985129208	978	977	978	976	10
388	20240705	124100	985119439	977	978	978	977	4
389	20240705	124000	985115529	980	980	980	980	0
390	20240705	123900	985115529	980	979	980	979	62
391	20240705	123800	985054770	980	976	980	976	368
392	20240705	123700	984695143	976	976	976	976	405
393	20240705	123600	984299863	976	976	976	976	0
394	20240705	123500	984299863	976	976	976	976	2
395	20240705	123400	984297911	976	976	976	976	0
396	20240705	123300	984297911	976	976	976	976	0
397	20240705	123200	984297911	976	976	976	976	0
398	20240705	123100	984297911	976	978	978	976	419
399	20240705	123000	983888965	979	979	979	979	0
400	20240705	122900	983888965	979	979	979	979	0
401	20240705	122800	983888965	979	979	979	979	0
402	20240705	122700	983888965	979	977	979	976	103
403	20240705	122600	983788391	976	977	977	976	1000
404	20240705	122500	982812390	979	979	979	979	0
405	20240705	122400	982812390	979	979	979	979	0
406	20240705	122300	982812390	979	979	979	979	0
407	20240705	122200	982812390	979	978	979	978	2
408	20240705	122100	982810433	979	979	979	979	0
409	20240705	122000	982810433	979	979	979	979	0
410	20240705	121900	982810433	979	974	979	974	2425
411	20240705	121800	980448478	974	976	979	974	8590
412	20240705	121700	972075556	976	978	978	976	254
413	20240705	121600	971827639	978	979	979	978	898
414	20240705	121500	970948557	979	981	981	979	9241
415	20240705	121400	961901418	982	982	982	982	400
416	20240705	121300	961508618	981	981	981	981	14
417	20240705	121200	961494884	981	981	981	981	0
418	20240705	121100	961494884	981	982	982	981	14
419	20240705	121000	961481145	981	981	981	981	27
420	20240705	120900	961454658	979	979	979	979	35
421	20240705	120800	961420393	981	981	981	981	0
422	20240705	120700	961420393	981	981	981	981	5
423	20240705	120600	961415488	981	981	981	981	10
424	20240705	120500	961405678	981	981	981	981	1
425	20240705	120400	961404697	976	976	976	976	0
426	20240705	120300	961404697	976	981	981	976	7
427	20240705	120200	961397860	975	975	975	975	0
428	20240705	120100	961397860	975	975	975	975	241
429	20240705	120000	961162885	978	978	978	978	1
430	20240705	115900	961161907	976	978	978	976	1215
431	20240705	115800	959974725	979	981	981	978	7754
432	20240705	115700	952382305	981	981	981	981	13
433	20240705	115600	952369552	982	982	982	982	1179
434	20240705	115500	951211774	983	984	984	983	12
435	20240705	115400	951199975	984	986	986	984	3
436	20240705	115300	951197019	986	984	986	984	12
437	20240705	115200	951185208	984	984	984	984	2
438	20240705	115100	951183240	986	986	986	986	0
439	20240705	115000	951183240	986	985	986	985	110
440	20240705	114900	951074789	985	984	986	984	24
441	20240705	114800	951051138	986	985	986	985	22
442	20240705	114700	951029467	986	985	986	985	3
443	20240705	114600	951026510	985	983	986	983	23
444	20240705	114500	951003878	982	982	982	982	0
445	20240705	114400	951003878	982	985	986	982	81
446	20240705	114300	950924279	985	986	986	985	64
447	20240705	114200	950861179	987	987	987	987	0
448	20240705	114100	950861179	987	987	987	986	50
449	20240705	114000	950811830	987	986	987	986	264
450	20240705	113900	950551524	986	986	986	986	44
451	20240705	113800	950508140	986	985	986	985	12
452	20240705	113700	950496319	984	983	985	983	8458
453	20240705	113600	942170785	982	981	982	981	1246
454	20240705	113500	940948207	980	981	981	980	21
455	20240705	113400	940927621	982	982	982	982	50
456	20240705	113300	940878521	983	983	983	982	222
457	20240705	113200	940660296	983	983	983	983	1
458	20240705	113100	940659313	982	983	983	980	10
459	20240705	113000	940649489	982	982	982	982	1
460	20240705	112900	940648507	979	980	980	979	4000
461	20240705	112800	936732280	983	983	983	983	1
462	20240705	112700	936731297	979	983	983	979	518
463	20240705	112600	936222182	983	983	983	983	361
464	20240705	112500	935867319	983	981	983	981	16927
465	20240705	112400	919235828	982	982	982	982	0
466	20240705	112300	919235828	982	982	982	982	0
467	20240705	112200	919235828	982	982	982	982	0
468	20240705	112100	919235828	982	982	982	982	0
469	20240705	112000	919235828	982	978	982	978	847
470	20240705	111900	918407322	982	982	982	982	13
471	20240705	111800	918394556	982	979	982	978	811
472	20240705	111700	917601254	980	982	982	980	267
473	20240705	111600	917339358	982	983	983	980	294
474	20240705	111500	917050394	982	983	983	982	201
475	20240705	111400	916853011	983	977	983	977	8358
476	20240705	111300	908678671	977	977	977	977	5915
477	20240705	111200	902899716	978	977	978	977	11397
478	20240705	111100	891763431	977	978	978	977	974
479	20240705	111000	890810878	978	978	978	978	1
480	20240705	110900	890809900	979	978	979	978	753
481	20240705	110800	890073465	978	975	978	975	9543
482	20240705	110700	880764507	975	975	975	975	1003
483	20240705	110600	879786582	975	974	975	974	5036
484	20240705	110500	874881017	973	973	973	973	5500
485	20240705	110400	869529517	968	973	973	968	300
486	20240705	110300	869238114	974	974	974	974	1
487	20240705	110200	869237140	973	972	973	972	5653
488	20240705	110100	863741600	972	972	972	967	6074
489	20240705	110000	857854165	972	972	972	971	14
490	20240705	105900	857840567	973	973	973	973	0
491	20240705	105800	857840567	973	972	973	972	624
492	20240705	105700	857234038	972	973	973	972	531
493	20240705	105600	856717394	973	973	974	973	9
494	20240705	105500	856708634	974	974	974	974	0
495	20240705	105400	856708634	974	974	974	974	0
496	20240705	105300	856708634	974	973	974	973	60
497	20240705	105200	856650198	974	971	974	971	4802
498	20240705	105100	851980719	972	970	972	970	3742
499	20240705	105000	848347719	969	969	969	969	10
500	20240705	104900	848338029	970	970	970	970	2
501	20240705	104800	848336089	971	971	971	971	40
502	20240705	104700	848297249	970	970	970	970	250
503	20240705	104600	848054749	971	971	971	971	388
504	20240705	104500	847678001	971	971	971	971	1
505	20240705	104400	847677030	970	970	971	970	10
506	20240705	104300	847667329	970	970	971	970	5980
507	20240705	104200	841864864	970	966	970	966	15030
508	20240705	104100	827310311	966	966	966	965	5
509	20240705	104000	827305482	963	963	963	963	10000
510	20240705	103900	817675482	966	964	966	963	5
511	20240705	103800	817670663	966	963	966	963	5998
512	20240705	103700	811894586	963	963	963	963	10302
513	20240705	103600	801973760	963	963	963	963	1
514	20240705	103500	801972797	963	961	963	961	1577
515	20240705	103400	800456300	960	960	960	960	2215
516	20240705	103300	798329900	961	961	961	961	3
517	20240705	103200	798327017	960	960	960	960	510
518	20240705	103100	797837417	961	960	961	960	115
519	20240705	103000	797727003	961	961	961	961	1
520	20240705	102900	797726042	961	961	961	961	1
521	20240705	102800	797725081	959	959	959	959	0
522	20240705	102700	797725081	959	960	960	958	91212
523	20240705	102600	710258400	960	961	961	959	1410
524	20240705	102500	708904910	961	960	961	960	1938
525	20240705	102400	707044403	961	960	961	959	21701
526	20240705	102300	686213856	960	960	963	959	7392
527	20240705	102200	679117986	960	960	960	960	9
528	20240705	102100	679109346	963	963	963	961	1553
529	20240705	102000	677616507	963	964	964	963	866
530	20240705	101900	676781880	968	961	968	960	22005
531	20240705	101800	655642692	961	961	961	961	0
532	20240705	101700	655642692	961	961	961	961	4
533	20240705	101600	655638848	960	958	960	958	477
534	20240705	101500	655181518	959	963	963	959	28537
535	20240705	101400	627758215	966	963	966	963	11
536	20240705	101300	627747619	966	963	966	963	1002
537	20240705	101200	626782687	966	966	966	966	0
538	20240705	101100	626782687	966	966	966	966	1
539	20240705	101000	626781721	962	962	966	962	4273
540	20240705	100900	622671091	968	968	969	962	27605
541	20240705	100800	596087702	964	964	964	964	0
542	20240705	100700	596087702	964	964	964	964	2
543	20240705	100600	596085774	964	964	964	964	1
544	20240705	100500	596084810	969	969	969	964	507
545	20240705	100400	595596027	964	969	969	963	306
546	20240705	100300	595301029	964	969	969	964	1588
547	20240705	100200	593768537	967	969	970	967	56
548	20240705	100100	593714376	969	967	969	967	33873
549	20240705	100000	560908436	967	969	969	967	228
550	20240705	095900	560687619	969	969	969	969	2
551	20240705	095800	560685681	968	968	969	968	21207
552	20240705	095700	540136949	968	965	968	965	21003
553	20240705	095600	519810170	965	961	965	961	18075
554	20240705	095500	502421375	960	960	960	960	4025
555	20240705	095400	498557375	960	960	960	959	3079
556	20240705	095300	495604136	960	960	960	960	12
557	20240705	095200	495592616	959	959	960	959	6657
558	20240705	095100	489208196	960	961	961	959	15171
559	20240705	095000	474644036	961	960	961	960	6208
560	20240705	094900	468684355	960	958	960	958	3448
561	20240705	094800	465377369	958	957	961	957	208
562	20240705	094700	465178300	957	960	961	957	4968
563	20240705	094600	460420447	960	962	962	960	13974
564	20240705	094500	447000245	962	962	962	961	826
565	20240705	094400	446205634	961	964	964	961	41688
566	20240705	094300	406048525	967	968	968	965	363
567	20240705	094200	405697968	968	964	968	964	1783
568	20240705	094100	403978752	968	965	968	965	733
569	20240705	094000	403271398	968	964	969	964	222
570	20240705	093900	403056406	969	969	969	969	1
571	20240705	093800	403055437	963	964	964	963	502
572	20240705	093700	402571971	963	964	964	962	19473
573	20240705	093600	383810754	964	964	964	964	966
574	20240705	093500	382879530	969	971	971	963	1103
575	20240705	093400	381810725	971	964	971	964	9828
576	20240705	093300	372336501	961	956	961	956	14993
577	20240705	093200	357971413	958	959	960	957	35578
578	20240705	093100	323862114	959	962	962	957	69275
579	20240705	093000	257385523	962	965	965	962	67331
580	20240705	092900	192493065	964	968	968	964	23858
581	20240705	092800	169467374	968	967	970	966	2207
582	20240705	092700	167334199	967	967	971	967	3220
583	20240705	092600	164220455	967	971	971	967	1715
584	20240705	092500	162559919	971	971	971	971	1
585	20240705	092400	162558948	966	971	971	966	5234
586	20240705	092300	157502899	966	970	970	966	12147
587	20240705	092200	145760608	970	972	972	970	1387
588	20240705	092100	144413150	972	967	972	966	2051
589	20240705	092000	142430638	966	966	972	966	7980
590	20240705	091900	134717436	973	973	973	965	22987
591	20240705	091800	112501778	973	969	973	967	11956
592	20240705	091700	100937208	968	968	970	968	2487
593	20240705	091600	98525945	968	968	968	966	1636
594	20240705	091500	96944912	968	970	970	967	17175
595	20240705	091400	80316062	974	972	974	969	12054
596	20240705	091300	68617188	976	977	977	972	2189
597	20240705	091200	66489049	971	974	975	971	11111
598	20240705	091100	55684376	974	977	978	974	2513
599	20240705	091000	53234709	977	974	977	973	1998
600	20240705	090900	51290640	974	975	977	973	1602
601	20240705	090800	49730154	977	975	977	975	867
602	20240705	090700	48884827	978	978	978	970	13535
603	20240705	090600	35749584	974	974	978	973	2135
604	20240705	090500	33669693	975	975	975	975	915
605	20240705	090400	32777568	975	985	985	975	18626
606	20240705	090300	14587157	985	981	985	978	3047
607	20240705	090200	11591883	982	982	982	982	1
608	20240705	090100	11590901	985	985	985	981	104
609	20240705	090000	11488869	982	985	985	982	11690