KissMeData/019550/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190400	1884341454	985	985	985	985	32225
3	20240621	190300	1884341454	985	985	985	985	0
4	20240621	190200	1884341454	985	985	985	985	0
5	20240621	190100	1884341454	985	985	985	985	0
6	20240621	190000	1884341454	985	985	985	985	0
7	20240621	185900	1884341454	985	985	985	985	0
8	20240621	185800	1884341454	985	985	985	985	0
9	20240621	185700	1884341454	985	985	985	985	0
10	20240621	185600	1884341454	985	985	985	985	0
11	20240621	185500	1884341454	985	985	985	985	0
12	20240621	185400	1884341454	985	985	985	985	0
13	20240621	185300	1884341454	985	985	985	985	0
14	20240621	185200	1884341454	985	985	985	985	0
15	20240621	185100	1884341454	985	985	985	985	0
16	20240621	185000	1884341454	985	985	985	985	0
17	20240621	184900	1884341454	985	985	985	985	0
18	20240621	184800	1884341454	985	985	985	985	0
19	20240621	184700	1884341454	985	985	985	985	0
20	20240621	184600	1884341454	985	985	985	985	0
21	20240621	184500	1884341454	985	985	985	985	0
22	20240621	184400	1884341454	985	985	985	985	0
23	20240621	184300	1884341454	985	985	985	985	0
24	20240621	184200	1884341454	985	985	985	985	0
25	20240621	184100	1884341454	985	985	985	985	0
26	20240621	184000	1884341454	985	985	985	985	0
27	20240621	183900	1884341454	985	985	985	985	0
28	20240621	183800	1884341454	985	985	985	985	0
29	20240621	183700	1884341454	985	985	985	985	0
30	20240621	183600	1884341454	985	985	985	985	0
31	20240621	183500	1884341454	985	985	985	985	0
32	20240621	183400	1884341454	985	985	985	985	32225
33	20240621	183300	1884341454	985	985	985	985	0
34	20240621	183200	1884341454	985	985	985	985	0
35	20240621	183100	1884341454	985	985	985	985	0
36	20240621	183000	1884341454	985	985	985	985	0
37	20240621	182900	1884341454	985	985	985	985	0
38	20240621	182800	1884341454	985	985	985	985	0
39	20240621	182700	1884341454	985	985	985	985	0
40	20240621	182600	1884341454	985	985	985	985	0
41	20240621	182500	1884341454	985	985	985	985	0
42	20240621	182400	1884341454	985	985	985	985	0
43	20240621	182300	1884341454	985	985	985	985	0
44	20240621	182200	1884341454	985	985	985	985	0
45	20240621	182100	1884341454	985	985	985	985	0
46	20240621	182000	1884341454	985	985	985	985	0
47	20240621	181900	1884341454	985	985	985	985	0
48	20240621	181800	1884341454	985	985	985	985	0
49	20240621	181700	1884341454	985	985	985	985	0
50	20240621	181600	1884341454	985	985	985	985	0
51	20240621	181500	1884341454	985	985	985	985	0
52	20240621	181400	1884341454	985	985	985	985	0
53	20240621	181300	1884341454	985	985	985	985	0
54	20240621	181200	1884341454	985	985	985	985	0
55	20240621	181100	1884341454	985	985	985	985	0
56	20240621	181000	1884341454	985	985	985	985	0
57	20240621	180900	1884341454	985	985	985	985	0
58	20240621	180800	1884341454	985	985	985	985	0
59	20240621	180700	1884341454	985	985	985	985	0
60	20240621	180600	1884341454	985	985	985	985	0
61	20240621	180500	1884341454	985	985	985	985	0
62	20240621	180400	1884341454	985	985	985	985	32225
63	20240621	180300	1884341454	985	985	985	985	0
64	20240621	180200	1884341454	985	985	985	985	0
65	20240621	180100	1884341454	985	985	985	985	0
66	20240621	180000	1884341454	985	985	985	985	0
67	20240621	175900	1884341454	985	985	985	985	0
68	20240621	175800	1884341454	985	985	985	985	0
69	20240621	175700	1884341454	985	985	985	985	0
70	20240621	175600	1884341454	985	985	985	985	0
71	20240621	175500	1884341454	985	985	985	985	0
72	20240621	175400	1884341454	985	985	985	985	0
73	20240621	175300	1884341454	985	985	985	985	0
74	20240621	175200	1884341454	985	985	985	985	0
75	20240621	175100	1884341454	985	985	985	985	0
76	20240621	175000	1884341454	985	985	985	985	0
77	20240621	174900	1884341454	985	985	985	985	0
78	20240621	174800	1884341454	985	985	985	985	0
79	20240621	174700	1884341454	985	985	985	985	0
80	20240621	174600	1884341454	985	985	985	985	0
81	20240621	174500	1884341454	985	985	985	985	0
82	20240621	174400	1884341454	985	985	985	985	0
83	20240621	174300	1884341454	985	985	985	985	0
84	20240621	174200	1884341454	985	985	985	985	0
85	20240621	174100	1884341454	985	985	985	985	0
86	20240621	174000	1884341454	985	985	985	985	0
87	20240621	173900	1884341454	985	985	985	985	0
88	20240621	173800	1884341454	985	985	985	985	0
89	20240621	173700	1884341454	985	985	985	985	0
90	20240621	173600	1884341454	985	985	985	985	0
91	20240621	173500	1884341454	985	985	985	985	0
92	20240621	173400	1884341454	985	985	985	985	32225
93	20240621	173300	1884341454	985	985	985	985	0
94	20240621	173200	1884341454	985	985	985	985	0
95	20240621	173100	1884341454	985	985	985	985	0
96	20240621	173000	1884341454	985	985	985	985	0
97	20240621	172900	1884341454	985	985	985	985	0
98	20240621	172800	1884341454	985	985	985	985	0
99	20240621	172700	1884341454	985	985	985	985	0
100	20240621	172600	1884341454	985	985	985	985	0
101	20240621	172500	1884341454	985	985	985	985	0
102	20240621	172400	1884341454	985	985	985	985	0
103	20240621	172300	1884341454	985	985	985	985	0
104	20240621	172200	1884341454	985	985	985	985	0
105	20240621	172100	1884341454	985	985	985	985	0
106	20240621	172000	1884341454	985	985	985	985	0
107	20240621	171900	1884341454	985	985	985	985	0
108	20240621	171800	1884341454	985	985	985	985	0
109	20240621	171700	1884341454	985	985	985	985	0
110	20240621	171600	1884341454	985	985	985	985	0
111	20240621	171500	1884341454	985	985	985	985	0
112	20240621	171400	1884341454	985	985	985	985	0
113	20240621	171300	1884341454	985	985	985	985	0
114	20240621	171200	1884341454	985	985	985	985	0
115	20240621	171100	1884341454	985	985	985	985	0
116	20240621	171000	1884341454	985	985	985	985	0
117	20240621	170900	1884341454	985	985	985	985	0
118	20240621	170800	1884341454	985	985	985	985	0
119	20240621	170700	1884341454	985	985	985	985	0
120	20240621	170600	1884341454	985	985	985	985	0
121	20240621	170500	1884341454	985	985	985	985	0
122	20240621	170400	1884341454	985	985	985	985	32225
123	20240621	170300	1884341454	985	985	985	985	0
124	20240621	170200	1884341454	985	985	985	985	0
125	20240621	170100	1884341454	985	985	985	985	0
126	20240621	170000	1884341454	985	985	985	985	0
127	20240621	165900	1884341454	985	985	985	985	0
128	20240621	165800	1884341454	985	985	985	985	0
129	20240621	165700	1884341454	985	985	985	985	0
130	20240621	165600	1884341454	985	985	985	985	0
131	20240621	165500	1884341454	985	985	985	985	0
132	20240621	165400	1884341454	985	985	985	985	0
133	20240621	165300	1884341454	985	985	985	985	0
134	20240621	165200	1884341454	985	985	985	985	0
135	20240621	165100	1884341454	985	985	985	985	0
136	20240621	165000	1884341454	985	985	985	985	0
137	20240621	164900	1884341454	985	985	985	985	0
138	20240621	164800	1884341454	985	985	985	985	0
139	20240621	164700	1884341454	985	985	985	985	0
140	20240621	164600	1884341454	985	985	985	985	0
141	20240621	164500	1884341454	985	985	985	985	0
142	20240621	164400	1884341454	985	985	985	985	0
143	20240621	164300	1884341454	985	985	985	985	0
144	20240621	164200	1884341454	985	985	985	985	0
145	20240621	164100	1884341454	985	985	985	985	0
146	20240621	164000	1884341454	985	985	985	985	0
147	20240621	163900	1884341454	985	985	985	985	0
148	20240621	163800	1884341454	985	985	985	985	0
149	20240621	163700	1884341454	985	985	985	985	0
150	20240621	163600	1884341454	985	985	985	985	0
151	20240621	163500	1884341454	985	985	985	985	0
152	20240621	163400	1884341454	985	985	985	985	32225
153	20240621	163300	1884341454	985	985	985	985	0
154	20240621	163200	1884341454	985	985	985	985	0
155	20240621	163100	1884341454	985	985	985	985	0
156	20240621	163000	1884341454	985	985	985	985	0
157	20240621	162900	1884341454	985	985	985	985	0
158	20240621	162800	1884341454	985	985	985	985	0
159	20240621	162700	1884341454	985	985	985	985	0
160	20240621	162600	1884341454	985	985	985	985	0
161	20240621	162500	1884341454	985	985	985	985	0
162	20240621	162400	1884341454	985	985	985	985	0
163	20240621	162300	1884341454	985	985	985	985	0
164	20240621	162200	1884341454	985	985	985	985	0
165	20240621	162100	1884341454	985	985	985	985	0
166	20240621	162000	1884341454	985	985	985	985	0
167	20240621	161900	1884341454	985	985	985	985	0
168	20240621	161800	1884341454	985	985	985	985	0
169	20240621	161700	1884341454	985	985	985	985	0
170	20240621	161600	1884341454	985	985	985	985	0
171	20240621	161500	1884341454	985	985	985	985	0
172	20240621	161400	1884341454	985	985	985	985	0
173	20240621	161300	1884341454	985	985	985	985	0
174	20240621	161200	1884341454	985	985	985	985	0
175	20240621	161100	1884341454	985	985	985	985	0
176	20240621	161000	1884341454	985	985	985	985	0
177	20240621	160900	1884341454	985	985	985	985	0
178	20240621	160800	1884341454	985	985	985	985	0
179	20240621	160700	1884341454	985	985	985	985	0
180	20240621	160600	1884341454	985	985	985	985	0
181	20240621	160500	1884341454	985	985	985	985	0
182	20240621	160400	1884341454	985	985	985	985	32225
183	20240621	160300	1884341454	985	985	985	985	0
184	20240621	160200	1884341454	985	985	985	985	0
185	20240621	160100	1884341454	985	985	985	985	0
186	20240621	160000	1884341454	985	985	985	985	0
187	20240621	155900	1884341454	985	985	985	985	0
188	20240621	155800	1884341454	985	985	985	985	0
189	20240621	155700	1884341454	985	985	985	985	0
190	20240621	155600	1884341454	985	985	985	985	0
191	20240621	155500	1884341454	985	985	985	985	0
192	20240621	155400	1884341454	985	985	985	985	0
193	20240621	155300	1884341454	985	985	985	985	0
194	20240621	155200	1884341454	985	985	985	985	0
195	20240621	155100	1884341454	985	985	985	985	0
196	20240621	155000	1884341454	985	985	985	985	0
197	20240621	154900	1884341454	985	985	985	985	0
198	20240621	154800	1884341454	985	985	985	985	0
199	20240621	154700	1884341454	985	985	985	985	0
200	20240621	154600	1884341454	985	985	985	985	0
201	20240621	154500	1884341454	985	985	985	985	0
202	20240621	154400	1884341454	985	985	985	985	0
203	20240621	154300	1884341454	985	985	985	985	0
204	20240621	154200	1884341454	985	985	985	985	0
205	20240621	154100	1884341454	985	985	985	985	0
206	20240621	154000	1884341454	985	985	985	985	0
207	20240621	153900	1884341454	985	985	985	985	0
208	20240621	153800	1884341454	985	985	985	985	0
209	20240621	153700	1884341454	985	985	985	985	0
210	20240621	153600	1884341454	985	985	985	985	0
211	20240621	153500	1884341454	985	985	985	985	0
212	20240621	153400	1884341454	985	985	985	985	32225
213	20240621	153300	1884341454	985	985	985	985	0
214	20240621	153200	1884341454	985	985	985	985	0
215	20240621	153100	1884341454	985	985	985	985	0
216	20240621	153000	1884341454	985	985	985	985	32225
217	20240621	152900	1852599829	987	987	987	987	0
218	20240621	152800	1852599829	987	987	987	987	0
219	20240621	152700	1852599829	987	987	987	987	0
220	20240621	152600	1852599829	987	987	987	987	0
221	20240621	152500	1852599829	987	987	987	987	0
222	20240621	152400	1852599829	987	987	987	987	0
223	20240621	152300	1852599829	987	987	987	987	0
224	20240621	152200	1852599829	987	987	987	987	0
225	20240621	152100	1852599829	987	987	987	987	0
226	20240621	152000	1852599829	987	987	987	987	0
227	20240621	151900	1852599829	987	987	987	987	11
228	20240621	151800	1852588972	990	989	990	987	5227
229	20240621	151700	1847421331	988	988	988	988	2953
230	20240621	151600	1844503767	987	988	988	987	1332
231	20240621	151500	1843188082	988	986	988	986	56
232	20240621	151400	1843132768	986	986	986	986	1000
233	20240621	151300	1842146768	988	988	988	988	52
234	20240621	151200	1842095392	986	987	987	986	900
235	20240621	151100	1841207423	989	986	989	986	5481
236	20240621	151000	1835803151	989	989	989	989	138
237	20240621	150900	1835666669	989	986	989	986	2077
238	20240621	150800	1833618743	988	987	988	987	3881
239	20240621	150700	1829786839	987	987	987	987	1477
240	20240621	150600	1828329040	987	987	987	987	254
241	20240621	150500	1828078342	988	989	989	988	218
242	20240621	150400	1827862847	989	989	989	989	25
243	20240621	150300	1827838122	988	989	989	988	100
244	20240621	150200	1827739320	988	988	988	985	304
245	20240621	150100	1827439270	985	988	989	985	5003
246	20240621	150000	1822511305	989	985	989	984	33106
247	20240621	145900	1789902861	986	987	987	986	12336
248	20240621	145800	1777739558	988	986	988	986	32443
249	20240621	145700	1745750492	989	989	989	989	1
250	20240621	145600	1745749503	986	989	989	986	6616
251	20240621	145500	1739226082	990	990	990	990	7271
252	20240621	145400	1732027792	990	990	990	990	1
253	20240621	145300	1732026802	986	986	986	986	176
254	20240621	145200	1731853266	986	990	990	986	13005
255	20240621	145100	1719027409	986	990	990	986	3146
256	20240621	145000	1715922960	990	990	990	990	7
257	20240621	144900	1715916030	988	989	989	987	53199
258	20240621	144800	1663386181	991	991	991	991	0
259	20240621	144700	1663386181	991	990	991	989	4298
260	20240621	144600	1659132059	991	991	991	991	1
261	20240621	144500	1659131068	987	988	991	987	101
262	20240621	144400	1659031281	992	992	992	992	0
263	20240621	144300	1659031281	992	992	992	987	453
264	20240621	144200	1658584160	987	992	992	987	10002
265	20240621	144100	1648712022	988	989	989	988	317
266	20240621	144000	1648398816	992	992	992	992	2
267	20240621	143900	1648396832	992	992	992	992	1
268	20240621	143800	1648395840	987	993	993	987	2049
269	20240621	143700	1646366290	987	992	992	987	2086
270	20240621	143600	1644300228	993	992	993	992	206
271	20240621	143500	1644095870	993	993	993	993	0
272	20240621	143400	1644095870	993	993	993	993	0
273	20240621	143300	1644095870	993	993	993	993	313
274	20240621	143200	1643785061	993	993	993	993	0
275	20240621	143100	1643785061	993	991	993	991	5001
276	20240621	143000	1638824695	989	989	989	989	87
277	20240621	142900	1638738652	989	990	990	989	421
278	20240621	142800	1638321863	990	990	990	989	2726
279	20240621	142700	1635623920	989	989	989	989	4
280	20240621	142600	1635619964	989	989	989	989	117
281	20240621	142500	1635504251	990	989	991	989	1513
282	20240621	142400	1634007890	989	989	989	989	206
283	20240621	142300	1633804156	990	991	991	990	49
284	20240621	142200	1633755641	991	991	991	991	1
285	20240621	142100	1633754650	989	989	991	989	15070
286	20240621	142000	1618850414	991	991	991	989	12
287	20240621	141900	1618838539	989	986	991	985	32108
288	20240621	141800	1587195720	987	991	991	987	12807
289	20240621	141700	1574546471	991	993	993	990	1151
290	20240621	141600	1573406824	992	992	993	990	3628
291	20240621	141500	1569811608	993	993	995	992	601
292	20240621	141400	1569215406	993	994	995	993	504
293	20240621	141300	1568713931	995	993	995	992	60
294	20240621	141200	1568654386	995	992	995	992	31
295	20240621	141100	1568623631	993	994	995	993	1292
296	20240621	141000	1567339155	993	992	996	987	1488
297	20240621	140900	1565869209	996	992	996	989	2396
298	20240621	140800	1563487041	992	995	995	991	11
299	20240621	140700	1563476121	991	992	995	990	12341
300	20240621	140600	1551202824	994	991	994	991	10393
301	20240621	140500	1540891053	991	991	991	990	206
302	20240621	140400	1540686909	990	991	991	990	1443
303	20240621	140300	1539257532	991	991	991	991	3
304	20240621	140200	1539254559	991	991	991	991	112
305	20240621	140100	1539143567	991	990	991	990	252
306	20240621	140000	1538893960	990	989	990	989	7165
307	20240621	135900	1531806870	988	987	988	987	2857
308	20240621	135800	1528984165	988	988	988	988	0
309	20240621	135700	1528984165	988	988	988	988	163
310	20240621	135600	1528823121	988	986	988	986	941
311	20240621	135500	1527894587	987	987	987	986	853
312	20240621	135400	1527052823	987	987	987	987	150
313	20240621	135300	1526904773	987	987	987	986	185
314	20240621	135200	1526722342	987	987	987	987	0
315	20240621	135100	1526722342	987	987	987	987	0
316	20240621	135000	1526722342	987	987	987	986	665
317	20240621	134900	1526066487	987	987	987	987	1001
318	20240621	134800	1525078500	987	988	988	987	2046
319	20240621	134700	1523058491	988	987	988	987	517
320	20240621	134600	1522548182	988	987	988	987	33
321	20240621	134500	1522515608	988	988	988	988	7
322	20240621	134400	1522508692	989	989	989	989	200
323	20240621	134300	1522310892	989	988	989	988	190
324	20240621	134200	1522123019	988	988	988	985	1269
325	20240621	134100	1520872544	988	988	988	988	0
326	20240621	134000	1520872544	988	988	988	988	4
327	20240621	133900	1520868592	986	986	986	986	269
328	20240621	133800	1520603358	986	988	988	986	6
329	20240621	133700	1520597440	987	987	987	987	0
330	20240621	133600	1520597440	987	984	989	984	16
331	20240621	133500	1520581649	989	988	989	984	8575
332	20240621	133400	1512130404	988	988	988	988	1
333	20240621	133300	1512129416	988	988	988	988	0
334	20240621	133200	1512129416	988	988	988	988	300
335	20240621	133100	1511833016	989	989	989	989	51
336	20240621	133000	1511782577	988	988	989	988	829
337	20240621	132900	1510963511	989	989	990	989	112
338	20240621	132800	1510852742	989	989	989	989	72
339	20240621	132700	1510781534	990	990	990	990	0
340	20240621	132600	1510781534	990	990	991	990	5123
341	20240621	132500	1505707896	989	989	989	989	25
342	20240621	132400	1505683171	990	989	990	984	908
343	20240621	132300	1504784516	984	984	990	984	28
344	20240621	132200	1504756934	990	990	990	984	14
345	20240621	132100	1504743146	983	982	991	982	13726
346	20240621	132000	1491264161	982	991	991	981	48561
347	20240621	131900	1443492354	986	991	991	986	83
348	20240621	131800	1443410504	985	991	991	985	1686
349	20240621	131700	1441748223	991	989	991	985	44776
350	20240621	131600	1397606875	992	992	992	992	50
351	20240621	131500	1397557275	992	989	992	988	3001
352	20240621	131400	1394591850	992	992	992	992	0
353	20240621	131300	1394591850	992	992	992	992	1
354	20240621	131200	1394590858	988	992	992	988	1001
355	20240621	131100	1393597870	992	992	992	992	11
356	20240621	131000	1393586958	992	992	992	992	100
357	20240621	130900	1393487758	992	988	992	988	2
358	20240621	130800	1393485778	992	992	992	992	0
359	20240621	130700	1393485778	992	992	992	992	0
360	20240621	130600	1393485778	992	989	992	987	4188
361	20240621	130500	1389348830	992	989	992	989	1589
362	20240621	130400	1387772548	989	989	992	989	55
363	20240621	130300	1387718144	992	990	992	989	10425
364	20240621	130200	1377402911	989	990	990	989	1100
365	20240621	130100	1376314911	993	993	993	993	0
366	20240621	130000	1376314911	993	993	994	993	90
367	20240621	125900	1376225540	993	994	994	989	3523
368	20240621	125800	1372739882	994	992	994	992	10029
369	20240621	125700	1362782363	992	989	992	989	3
370	20240621	125600	1362779393	990	992	993	990	331
371	20240621	125500	1362451600	992	992	992	992	1000
372	20240621	125400	1361459600	992	992	992	988	3364
373	20240621	125300	1358122971	993	992	993	990	138
374	20240621	125200	1357986091	991	990	991	990	21
375	20240621	125100	1357965283	993	988	993	985	6426
376	20240621	125000	1351625159	988	988	989	988	1145
377	20240621	124900	1350493098	988	987	989	987	3387
378	20240621	124800	1347149602	988	989	989	988	3720
379	20240621	124700	1343472586	991	992	992	990	6064
380	20240621	124600	1337466642	993	993	993	993	300
381	20240621	124500	1337168742	993	992	993	992	3
382	20240621	124400	1337165765	993	991	993	991	2625
383	20240621	124300	1334564385	993	993	993	993	31
384	20240621	124200	1334533602	991	992	993	991	7498
385	20240621	124100	1327094902	993	994	994	993	1078
386	20240621	124000	1326024377	992	994	994	992	372
387	20240621	123900	1325655173	994	991	994	991	780
388	20240621	123800	1324881668	991	991	994	991	3318
389	20240621	123700	1321593377	994	994	994	991	13004
390	20240621	123600	1308696523	994	996	996	994	2110
391	20240621	123500	1306596168	998	998	998	998	71
392	20240621	123400	1306525310	996	997	998	996	1751
393	20240621	123300	1304780812	997	998	999	997	3629
394	20240621	123200	1301160753	998	998	998	998	257
395	20240621	123100	1300904267	999	999	999	998	5035
396	20240621	123000	1295877494	999	998	1000	998	6301
397	20240621	122900	1289587027	998	996	1000	996	5199
398	20240621	122800	1284403245	996	997	997	996	178
399	20240621	122700	1284225868	997	997	997	992	4684
400	20240621	122600	1279577352	996	996	996	996	1000
401	20240621	122500	1278581352	996	995	996	992	9592
402	20240621	122400	1269057154	995	998	1001	995	2862
403	20240621	122300	1266205348	997	1001	1001	997	5946
404	20240621	122200	1260272246	1001	1000	1001	999	1524
405	20240621	122100	1258748820	1000	998	1000	998	5312
406	20240621	122000	1253442407	998	1000	1000	997	3461
407	20240621	121900	1249989366	998	1003	1005	996	24143
408	20240621	121800	1225844223	1003	1007	1008	1003	50752
409	20240621	121700	1174828520	1007	1007	1010	1002	15740
410	20240621	121600	1159011345	1011	1004	1013	1002	138280
411	20240621	121500	1019470046	999	1000	1006	999	45564
412	20240621	121400	973720203	999	1006	1007	998	41248
413	20240621	121300	932352384	1007	995	1008	995	136842
414	20240621	121200	795092482	994	994	996	993	4666
415	20240621	121100	790451275	994	991	994	989	2898
416	20240621	121000	787579311	991	987	993	987	202
417	20240621	120900	787379913	985	997	997	985	5780
418	20240621	120800	781672005	997	993	999	990	5739
419	20240621	120700	775970131	999	1001	1002	992	38450
420	20240621	120600	737667300	1000	1001	1003	999	15750
421	20240621	120500	721901253	1001	998	1001	991	29506
422	20240621	120400	692432942	998	997	999	990	33750
423	20240621	120300	658853503	999	999	1002	995	31515
424	20240621	120200	627372856	995	985	1003	984	161717
425	20240621	120100	466521246	985	985	985	985	4010
426	20240621	120000	462571396	985	983	986	983	232
427	20240621	115900	462343135	986	985	986	985	6684
428	20240621	115800	455759394	985	984	985	984	644
429	20240621	115700	455125697	986	984	986	984	842
430	20240621	115600	454297167	986	986	986	986	502
431	20240621	115500	453802195	986	986	986	986	3
432	20240621	115400	453799237	985	985	985	985	3100
433	20240621	115300	450745737	986	986	986	986	0
434	20240621	115200	450745737	986	985	986	982	118
435	20240621	115100	450629476	985	984	985	984	12500
436	20240621	115000	438319185	984	984	984	984	0
437	20240621	114900	438319185	984	984	984	984	1
438	20240621	114800	438318201	981	981	981	981	0
439	20240621	114700	438318201	981	981	981	981	0
440	20240621	114600	438318201	981	984	984	981	430
441	20240621	114500	437896290	984	984	984	984	0
442	20240621	114400	437896290	984	984	984	984	2
443	20240621	114300	437894322	984	980	984	980	657
444	20240621	114200	437250454	984	984	984	984	2
445	20240621	114100	437248486	984	984	984	984	3
446	20240621	114000	437245534	984	983	984	979	1865
447	20240621	113900	435412093	983	983	983	983	2
448	20240621	113800	435410127	983	983	983	980	6
449	20240621	113700	435404235	983	983	983	983	3
450	20240621	113600	435401286	982	984	984	982	7
451	20240621	113500	435394410	984	982	984	982	2
452	20240621	113400	435392444	984	984	984	979	2025
453	20240621	113300	433401874	984	983	984	983	104
454	20240621	113200	433299554	978	978	984	978	1255
455	20240621	113100	432065821	983	981	983	981	8
456	20240621	113000	432057965	983	978	983	978	9
457	20240621	112900	432049158	983	981	983	979	6
458	20240621	112800	432043273	983	983	983	983	740
459	20240621	112700	431315853	983	982	983	982	8
460	20240621	112600	431307994	983	982	983	982	11
461	20240621	112500	431297187	984	982	984	980	7
462	20240621	112400	431290310	984	983	984	977	3602
463	20240621	112300	427763053	984	984	984	983	5
464	20240621	112200	427758135	983	984	984	983	509
465	20240621	112100	427257330	983	983	983	983	10
466	20240621	112000	427247500	984	984	984	983	671
467	20240621	111900	426587750	984	980	984	979	6595
468	20240621	111800	420118451	980	980	980	980	0
469	20240621	111700	420118451	980	979	980	977	201
470	20240621	111600	419922068	980	980	980	980	10
471	20240621	111500	419912268	980	980	980	980	0
472	20240621	111400	419912268	980	980	980	980	0
473	20240621	111300	419912268	980	979	980	977	531
474	20240621	111200	419391920	979	979	979	979	2
475	20240621	111100	419389962	980	979	980	976	294
476	20240621	111000	419102262	979	979	979	979	1
477	20240621	110900	419101283	979	979	979	976	379
478	20240621	110800	418730272	979	979	979	979	16
479	20240621	110700	418714608	980	976	980	976	67
480	20240621	110600	418649028	979	979	979	979	4
481	20240621	110500	418645112	980	975	980	974	82
482	20240621	110400	418565149	979	979	979	979	2001
483	20240621	110300	416606170	979	979	979	979	2
484	20240621	110200	416604212	979	979	979	979	29
485	20240621	110100	416575821	979	979	979	979	1116
486	20240621	110000	415483257	979	979	979	979	1
487	20240621	105900	415482278	979	979	979	979	2
488	20240621	105800	415480320	979	979	979	979	5
489	20240621	105700	415475425	979	979	979	973	134
490	20240621	105600	415344947	979	978	979	978	78
491	20240621	105500	415268661	979	979	979	979	1
492	20240621	105400	415267682	977	977	977	977	5
493	20240621	105300	415262797	979	979	979	973	4
494	20240621	105200	415258893	972	979	979	972	510
495	20240621	105100	414762885	979	979	979	974	4
496	20240621	105000	414758974	979	979	979	974	403
497	20240621	104900	414365937	979	979	979	977	1152
498	20240621	104800	413240429	979	977	979	977	359
499	20240621	104700	412889684	979	979	979	979	1
500	20240621	104600	412888705	979	979	979	979	1
501	20240621	104500	412887726	979	977	979	977	118
502	20240621	104400	412772370	980	980	980	980	1
503	20240621	104300	412771390	980	980	980	980	154
504	20240621	104200	412620470	980	980	980	980	117
505	20240621	104100	412505810	980	980	980	980	6
506	20240621	104000	412499930	980	978	980	973	4333
507	20240621	103900	408264754	973	977	977	973	1862
508	20240621	103800	406449211	978	978	978	976	7
509	20240621	103700	406442371	978	978	978	978	3
510	20240621	103600	406439437	978	976	978	976	6679
511	20240621	103500	399918888	976	976	976	973	1730
512	20240621	103400	398231222	975	976	976	974	10046
513	20240621	103300	388436376	976	976	976	975	19
514	20240621	103200	388417849	976	976	976	976	1
515	20240621	103100	388416873	975	976	976	975	2001
516	20240621	103000	386465897	976	975	976	975	15
517	20240621	102900	386451271	976	976	976	976	4
518	20240621	102800	386447367	976	975	976	975	503
519	20240621	102700	385956739	975	974	975	972	1752
520	20240621	102600	384253199	975	975	975	975	15
521	20240621	102500	384238574	975	975	976	973	897
522	20240621	102400	383364130	969	973	976	968	33512
523	20240621	102300	350914957	976	977	977	970	10126
524	20240621	102200	341091864	972	977	977	972	10006
525	20240621	102100	331365912	971	971	977	970	421
526	20240621	102000	330956181	968	975	976	968	34008
527	20240621	101900	297949040	977	977	977	977	0
528	20240621	101800	297949040	977	976	977	975	1536
529	20240621	101700	296451367	975	976	976	975	34
530	20240621	101600	296418212	975	977	977	975	78
531	20240621	101500	296342116	977	975	977	975	576
532	20240621	101400	295780416	975	974	975	973	3011
533	20240621	101300	292850592	973	974	974	973	534
534	20240621	101200	292330510	975	975	975	975	464
535	20240621	101100	291878110	978	979	979	978	5
536	20240621	101000	291873219	979	980	980	978	9
537	20240621	100900	291864406	980	977	980	973	6928
538	20240621	100800	285110101	976	976	976	976	0
539	20240621	100700	285110101	976	980	981	976	420
540	20240621	100600	284700100	975	976	980	975	8051
541	20240621	100500	276842360	976	980	980	976	54
542	20240621	100400	276789606	981	976	981	975	736
543	20240621	100300	276071839	980	976	980	976	1931
544	20240621	100200	274187179	977	976	982	976	3126
545	20240621	100100	271136166	982	980	982	979	1407
546	20240621	100000	269758702	981	981	981	981	1
547	20240621	095900	269757721	980	982	982	980	1066
548	20240621	095800	268713013	982	982	982	982	1
549	20240621	095700	268712031	982	982	982	982	0
550	20240621	095600	268712031	982	982	982	982	1
551	20240621	095500	268711049	979	979	979	979	1
552	20240621	095400	268710070	983	976	983	975	18001
553	20240621	095300	251152841	976	982	982	976	11000
554	20240621	095200	240408147	983	984	984	977	5003
555	20240621	095100	235518185	979	982	982	977	25350
556	20240621	095000	210694610	984	982	984	982	3001
557	20240621	094900	207747626	984	984	984	984	500
558	20240621	094800	207255626	984	984	984	984	0
559	20240621	094700	207255626	984	984	984	984	50
560	20240621	094600	207206426	985	985	985	985	2
561	20240621	094500	207204456	982	985	985	982	10447
562	20240621	094400	196943606	984	985	985	984	2951
563	20240621	094300	194038810	985	986	986	983	3004
564	20240621	094200	191084722	984	985	986	984	5013
565	20240621	094100	186150913	986	985	986	985	403
566	20240621	094000	185753955	986	984	986	983	2002
567	20240621	093900	183784651	986	986	986	986	17
568	20240621	093800	183767889	985	985	985	985	830
569	20240621	093700	182950339	985	985	985	985	12
570	20240621	093600	182938519	986	986	987	986	338
571	20240621	093500	182605250	987	986	987	986	1559
572	20240621	093400	181067096	986	985	986	984	17562
573	20240621	093300	163777022	984	984	984	981	7545
574	20240621	093200	156354032	984	983	984	981	1493
575	20240621	093100	154885482	983	981	984	980	3753
576	20240621	093000	151205438	981	982	984	981	1002
577	20240621	092900	150222472	984	984	984	984	0
578	20240621	092800	150222472	984	984	984	984	2
579	20240621	092700	150220504	984	984	984	984	2230
580	20240621	092600	148026184	984	983	984	980	3269
581	20240621	092500	144821050	983	983	983	980	15868
582	20240621	092400	129267833	985	986	986	983	2348
583	20240621	092300	126956655	987	984	987	983	483
584	20240621	092200	126481577	984	986	987	984	9821
585	20240621	092100	116814262	986	987	987	986	1834
586	20240621	092000	115005932	987	989	989	987	130
587	20240621	091900	114877400	989	989	990	986	1438
588	20240621	091800	113456100	989	988	990	988	12920
589	20240621	091700	100669717	988	986	989	985	4944
590	20240621	091600	95789365	986	986	986	984	5596
591	20240621	091500	90276829	986	987	987	986	640
592	20240621	091400	89645759	987	984	987	984	1431
593	20240621	091300	88236652	982	983	983	982	12158
594	20240621	091200	76294725	985	986	987	984	9538
595	20240621	091100	66899016	987	985	988	985	171
596	20240621	091000	66730328	985	986	988	985	20677
597	20240621	090900	46363377	989	986	989	985	11165
598	20240621	090800	35338787	986	989	989	986	986
599	20240621	090700	34364271	989	986	990	986	2802
600	20240621	090600	31594902	987	986	987	986	958
601	20240621	090500	30650304	985	982	987	981	4193
602	20240621	090400	26525233	981	989	989	981	217
603	20240621	090300	26311722	989	990	990	980	4926
604	20240621	090200	21456794	990	990	991	990	5136
605	20240621	090100	16372142	981	995	995	980	3697
606	20240621	090000	12707628	994	977	995	977	12145