KissMeData/019550/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190600	942848773	992	992	992	992	28671
3	20240625	190500	942848773	992	992	992	992	0
4	20240625	190400	942848773	992	992	992	992	0
5	20240625	190300	942848773	992	992	992	992	0
6	20240625	190200	942848773	992	992	992	992	0
7	20240625	190100	942848773	992	992	992	992	0
8	20240625	190000	942848773	992	992	992	992	0
9	20240625	185900	942848773	992	992	992	992	0
10	20240625	185800	942848773	992	992	992	992	0
11	20240625	185700	942848773	992	992	992	992	0
12	20240625	185600	942848773	992	992	992	992	0
13	20240625	185500	942848773	992	992	992	992	0
14	20240625	185400	942848773	992	992	992	992	0
15	20240625	185300	942848773	992	992	992	992	0
16	20240625	185200	942848773	992	992	992	992	0
17	20240625	185100	942848773	992	992	992	992	0
18	20240625	185000	942848773	992	992	992	992	0
19	20240625	184900	942848773	992	992	992	992	0
20	20240625	184800	942848773	992	992	992	992	0
21	20240625	184700	942848773	992	992	992	992	0
22	20240625	184600	942848773	992	992	992	992	0
23	20240625	184500	942848773	992	992	992	992	0
24	20240625	184400	942848773	992	992	992	992	0
25	20240625	184300	942848773	992	992	992	992	0
26	20240625	184200	942848773	992	992	992	992	0
27	20240625	184100	942848773	992	992	992	992	0
28	20240625	184000	942848773	992	992	992	992	0
29	20240625	183900	942848773	992	992	992	992	0
30	20240625	183800	942848773	992	992	992	992	0
31	20240625	183700	942848773	992	992	992	992	0
32	20240625	183600	942848773	992	992	992	992	28671
33	20240625	183500	942848773	992	992	992	992	0
34	20240625	183400	942848773	992	992	992	992	0
35	20240625	183300	942848773	992	992	992	992	0
36	20240625	183200	942848773	992	992	992	992	0
37	20240625	183100	942848773	992	992	992	992	0
38	20240625	183000	942848773	992	992	992	992	0
39	20240625	182900	942848773	992	992	992	992	0
40	20240625	182800	942848773	992	992	992	992	0
41	20240625	182700	942848773	992	992	992	992	0
42	20240625	182600	942848773	992	992	992	992	0
43	20240625	182500	942848773	992	992	992	992	0
44	20240625	182400	942848773	992	992	992	992	0
45	20240625	182300	942848773	992	992	992	992	0
46	20240625	182200	942848773	992	992	992	992	0
47	20240625	182100	942848773	992	992	992	992	0
48	20240625	182000	942848773	992	992	992	992	0
49	20240625	181900	942848773	992	992	992	992	0
50	20240625	181800	942848773	992	992	992	992	0
51	20240625	181700	942848773	992	992	992	992	0
52	20240625	181600	942848773	992	992	992	992	0
53	20240625	181500	942848773	992	992	992	992	0
54	20240625	181400	942848773	992	992	992	992	0
55	20240625	181300	942848773	992	992	992	992	0
56	20240625	181200	942848773	992	992	992	992	0
57	20240625	181100	942848773	992	992	992	992	0
58	20240625	181000	942848773	992	992	992	992	0
59	20240625	180900	942848773	992	992	992	992	0
60	20240625	180800	942848773	992	992	992	992	0
61	20240625	180700	942848773	992	992	992	992	0
62	20240625	180600	942848773	992	992	992	992	28671
63	20240625	180500	942848773	992	992	992	992	0
64	20240625	180400	942848773	992	992	992	992	0
65	20240625	180300	942848773	992	992	992	992	0
66	20240625	180200	942848773	992	992	992	992	0
67	20240625	180100	942848773	992	992	992	992	0
68	20240625	180000	942848773	992	992	992	992	0
69	20240625	175900	942848773	992	992	992	992	0
70	20240625	175800	942848773	992	992	992	992	0
71	20240625	175700	942848773	992	992	992	992	0
72	20240625	175600	942848773	992	992	992	992	0
73	20240625	175500	942848773	992	992	992	992	0
74	20240625	175400	942848773	992	992	992	992	0
75	20240625	175300	942848773	992	992	992	992	0
76	20240625	175200	942848773	992	992	992	992	0
77	20240625	175100	942848773	992	992	992	992	0
78	20240625	175000	942848773	992	992	992	992	0
79	20240625	174900	942848773	992	992	992	992	0
80	20240625	174800	942848773	992	992	992	992	0
81	20240625	174700	942848773	992	992	992	992	0
82	20240625	174600	942848773	992	992	992	992	0
83	20240625	174500	942848773	992	992	992	992	0
84	20240625	174400	942848773	992	992	992	992	0
85	20240625	174300	942848773	992	992	992	992	0
86	20240625	174200	942848773	992	992	992	992	0
87	20240625	174100	942848773	992	992	992	992	0
88	20240625	174000	942848773	992	992	992	992	0
89	20240625	173900	942848773	992	992	992	992	0
90	20240625	173800	942848773	992	992	992	992	0
91	20240625	173700	942848773	992	992	992	992	0
92	20240625	173600	942848773	992	992	992	992	28671
93	20240625	173500	942848773	992	992	992	992	0
94	20240625	173400	942848773	992	992	992	992	0
95	20240625	173300	942848773	992	992	992	992	0
96	20240625	173200	942848773	992	992	992	992	0
97	20240625	173100	942848773	992	992	992	992	0
98	20240625	173000	942848773	992	992	992	992	0
99	20240625	172900	942848773	992	992	992	992	0
100	20240625	172800	942848773	992	992	992	992	0
101	20240625	172700	942848773	992	992	992	992	0
102	20240625	172600	942848773	992	992	992	992	0
103	20240625	172500	942848773	992	992	992	992	0
104	20240625	172400	942848773	992	992	992	992	0
105	20240625	172300	942848773	992	992	992	992	0
106	20240625	172200	942848773	992	992	992	992	0
107	20240625	172100	942848773	992	992	992	992	0
108	20240625	172000	942848773	992	992	992	992	0
109	20240625	171900	942848773	992	992	992	992	0
110	20240625	171800	942848773	992	992	992	992	0
111	20240625	171700	942848773	992	992	992	992	0
112	20240625	171600	942848773	992	992	992	992	0
113	20240625	171500	942848773	992	992	992	992	0
114	20240625	171400	942848773	992	992	992	992	0
115	20240625	171300	942848773	992	992	992	992	0
116	20240625	171200	942848773	992	992	992	992	0
117	20240625	171100	942848773	992	992	992	992	0
118	20240625	171000	942848773	992	992	992	992	0
119	20240625	170900	942848773	992	992	992	992	0
120	20240625	170800	942848773	992	992	992	992	0
121	20240625	170700	942848773	992	992	992	992	0
122	20240625	170600	942848773	992	992	992	992	28671
123	20240625	170500	942848773	992	992	992	992	0
124	20240625	170400	942848773	992	992	992	992	0
125	20240625	170300	942848773	992	992	992	992	0
126	20240625	170200	942848773	992	992	992	992	0
127	20240625	170100	942848773	992	992	992	992	0
128	20240625	170000	942848773	992	992	992	992	0
129	20240625	165900	942848773	992	992	992	992	0
130	20240625	165800	942848773	992	992	992	992	0
131	20240625	165700	942848773	992	992	992	992	0
132	20240625	165600	942848773	992	992	992	992	0
133	20240625	165500	942848773	992	992	992	992	0
134	20240625	165400	942848773	992	992	992	992	0
135	20240625	165300	942848773	992	992	992	992	0
136	20240625	165200	942848773	992	992	992	992	0
137	20240625	165100	942848773	992	992	992	992	0
138	20240625	165000	942848773	992	992	992	992	0
139	20240625	164900	942848773	992	992	992	992	0
140	20240625	164800	942848773	992	992	992	992	0
141	20240625	164700	942848773	992	992	992	992	0
142	20240625	164600	942848773	992	992	992	992	0
143	20240625	164500	942848773	992	992	992	992	0
144	20240625	164400	942848773	992	992	992	992	0
145	20240625	164300	942848773	992	992	992	992	0
146	20240625	164200	942848773	992	992	992	992	0
147	20240625	164100	942848773	992	992	992	992	0
148	20240625	164000	942848773	992	992	992	992	0
149	20240625	163900	942848773	992	992	992	992	0
150	20240625	163800	942848773	992	992	992	992	0
151	20240625	163700	942848773	992	992	992	992	0
152	20240625	163600	942848773	992	992	992	992	28671
153	20240625	163500	942848773	992	992	992	992	0
154	20240625	163400	942848773	992	992	992	992	0
155	20240625	163300	942848773	992	992	992	992	0
156	20240625	163200	942848773	992	992	992	992	0
157	20240625	163100	942848773	992	992	992	992	0
158	20240625	163000	942848773	992	992	992	992	0
159	20240625	162900	942848773	992	992	992	992	0
160	20240625	162800	942848773	992	992	992	992	0
161	20240625	162700	942848773	992	992	992	992	0
162	20240625	162600	942848773	992	992	992	992	0
163	20240625	162500	942848773	992	992	992	992	0
164	20240625	162400	942848773	992	992	992	992	0
165	20240625	162300	942848773	992	992	992	992	0
166	20240625	162200	942848773	992	992	992	992	0
167	20240625	162100	942848773	992	992	992	992	0
168	20240625	162000	942848773	992	992	992	992	0
169	20240625	161900	942848773	992	992	992	992	0
170	20240625	161800	942848773	992	992	992	992	0
171	20240625	161700	942848773	992	992	992	992	0
172	20240625	161600	942848773	992	992	992	992	0
173	20240625	161500	942848773	992	992	992	992	0
174	20240625	161400	942848773	992	992	992	992	0
175	20240625	161300	942848773	992	992	992	992	0
176	20240625	161200	942848773	992	992	992	992	0
177	20240625	161100	942848773	992	992	992	992	0
178	20240625	161000	942848773	992	992	992	992	0
179	20240625	160900	942848773	992	992	992	992	0
180	20240625	160800	942848773	992	992	992	992	0
181	20240625	160700	942848773	992	992	992	992	0
182	20240625	160600	942848773	992	992	992	992	28671
183	20240625	160500	942848773	992	992	992	992	0
184	20240625	160400	942848773	992	992	992	992	0
185	20240625	160300	942848773	992	992	992	992	0
186	20240625	160200	942848773	992	992	992	992	0
187	20240625	160100	942848773	992	992	992	992	0
188	20240625	160000	942848773	992	992	992	992	0
189	20240625	155900	942848773	992	992	992	992	0
190	20240625	155800	942848773	992	992	992	992	0
191	20240625	155700	942848773	992	992	992	992	0
192	20240625	155600	942848773	992	992	992	992	0
193	20240625	155500	942848773	992	992	992	992	0
194	20240625	155400	942848773	992	992	992	992	0
195	20240625	155300	942848773	992	992	992	992	0
196	20240625	155200	942848773	992	992	992	992	0
197	20240625	155100	942848773	992	992	992	992	0
198	20240625	155000	942848773	992	992	992	992	0
199	20240625	154900	942848773	992	992	992	992	0
200	20240625	154800	942848773	992	992	992	992	0
201	20240625	154700	942848773	992	992	992	992	0
202	20240625	154600	942848773	992	992	992	992	0
203	20240625	154500	942848773	992	992	992	992	0
204	20240625	154400	942848773	992	992	992	992	0
205	20240625	154300	942848773	992	992	992	992	0
206	20240625	154200	942848773	992	992	992	992	0
207	20240625	154100	942848773	992	992	992	992	0
208	20240625	154000	942848773	992	992	992	992	0
209	20240625	153900	942848773	992	992	992	992	0
210	20240625	153800	942848773	992	992	992	992	0
211	20240625	153700	942848773	992	992	992	992	0
212	20240625	153600	942848773	992	992	992	992	28671
213	20240625	153500	942848773	992	992	992	992	0
214	20240625	153400	942848773	992	992	992	992	0
215	20240625	153300	942848773	992	992	992	992	0
216	20240625	153200	942848773	992	992	992	992	0
217	20240625	153100	942848773	992	992	992	992	0
218	20240625	153000	942848773	992	992	992	992	28671
219	20240625	152900	914407141	990	990	990	990	0
220	20240625	152800	914407141	990	990	990	990	0
221	20240625	152700	914407141	990	990	990	990	0
222	20240625	152600	914407141	990	990	990	990	0
223	20240625	152500	914407141	990	990	990	990	0
224	20240625	152400	914407141	990	990	990	990	0
225	20240625	152300	914407141	990	990	990	990	0
226	20240625	152200	914407141	990	990	990	990	0
227	20240625	152100	914407141	990	990	990	990	0
228	20240625	152000	914407141	990	990	990	990	0
229	20240625	151900	914407141	990	987	990	985	24053
230	20240625	151800	890599165	987	987	987	983	611
231	20240625	151700	889996544	987	985	987	985	2092
232	20240625	151600	887934210	985	985	985	985	48
233	20240625	151500	887886930	985	985	986	985	5597
234	20240625	151400	882373846	985	984	985	984	16018
235	20240625	151300	866612130	983	982	983	982	5398
236	20240625	151200	861309106	982	976	982	976	12335
237	20240625	151100	849269924	982	976	982	976	12380
238	20240625	151000	837174609	976	977	977	976	1649
239	20240625	150900	835565145	978	979	979	972	9932
240	20240625	150800	825879815	979	979	979	978	2875
241	20240625	150700	823066303	978	979	979	977	2939
242	20240625	150600	820191612	980	981	981	980	178
243	20240625	150500	820017136	981	981	981	981	37
244	20240625	150400	819980839	981	981	981	981	96
245	20240625	150300	819886663	981	983	983	981	42
246	20240625	150200	819845422	982	982	982	982	2517
247	20240625	150100	817373728	981	982	982	981	598
248	20240625	150000	816787036	982	982	982	982	81
249	20240625	145900	816707494	982	983	983	982	84
250	20240625	145800	816625001	983	983	983	983	39
251	20240625	145700	816586664	983	983	983	983	117
252	20240625	145600	816471653	984	983	985	981	163
253	20240625	145500	816311207	985	985	985	985	86
254	20240625	145400	816226497	986	981	987	981	9626
255	20240625	145300	806782987	981	981	981	981	3097
256	20240625	145200	803744830	980	980	981	980	497
257	20240625	145100	803257673	981	981	981	980	1172
258	20240625	145000	802109041	981	981	981	981	36
259	20240625	144900	802073725	980	981	981	980	1876
260	20240625	144800	800234674	981	980	981	980	636
261	20240625	144700	799610858	981	980	981	980	1015
262	20240625	144600	798616138	980	980	980	980	36
263	20240625	144500	798580858	980	981	981	980	8067
264	20240625	144400	790670011	981	988	988	981	10395
265	20240625	144300	780470136	981	989	989	981	37
266	20240625	144200	780433551	990	982	992	982	17575
267	20240625	144100	763065278	982	982	982	982	636
268	20240625	144000	762440726	982	981	982	981	6626
269	20240625	143900	755938117	981	981	981	981	545
270	20240625	143800	755403472	981	981	981	980	101
271	20240625	143700	755304396	981	981	981	981	38
272	20240625	143600	755267118	981	981	981	981	1072
273	20240625	143500	754215486	981	981	981	981	1086
274	20240625	143400	753150120	981	978	981	978	19550
275	20240625	143300	733978174	978	978	978	978	203
276	20240625	143200	733779640	971	981	981	970	21260
277	20240625	143100	713114902	981	981	981	981	71
278	20240625	143000	713045251	982	982	982	982	1036
279	20240625	142900	712027899	982	980	982	974	8665
280	20240625	142800	703581950	983	978	983	974	7543
281	20240625	142700	696202343	983	979	984	975	13503
282	20240625	142600	683020646	985	982	985	980	10020
283	20240625	142500	673185874	984	984	984	984	72
284	20240625	142400	673115026	984	984	984	984	36
285	20240625	142300	673079602	982	984	984	982	10484
286	20240625	142200	662777380	983	985	985	983	1992
287	20240625	142100	660819157	985	985	985	985	36
288	20240625	142000	660783697	985	985	985	985	71
289	20240625	141900	660713762	985	983	985	982	1008
290	20240625	141800	659723426	983	990	990	983	25792
291	20240625	141700	634300540	990	990	990	990	636
292	20240625	141600	633670900	990	990	991	990	772
293	20240625	141500	632906584	990	990	990	990	887
294	20240625	141400	632028454	990	990	990	990	610
295	20240625	141300	631424554	991	987	991	987	29036
296	20240625	141200	602672823	986	987	987	986	121
297	20240625	141100	602553445	987	988	988	986	1438
298	20240625	141000	601134435	988	988	988	988	891
299	20240625	140900	600254127	988	987	988	987	404
300	20240625	140800	599855298	989	989	989	989	536
301	20240625	140700	599325194	989	989	989	989	72
302	20240625	140600	599253986	989	989	989	989	336
303	20240625	140500	598921682	989	989	989	989	1086
304	20240625	140400	597847628	989	987	989	987	1533
305	20240625	140300	596333037	986	986	987	986	4136
306	20240625	140200	592254904	986	986	986	986	50
307	20240625	140100	592205604	986	986	986	984	77
308	20240625	140000	592129691	986	986	986	986	36
309	20240625	135900	592094195	985	983	985	983	3513
310	20240625	135800	588640844	986	986	986	986	71
311	20240625	135700	588570838	983	986	986	983	1548
312	20240625	135600	587047139	986	986	986	985	82
313	20240625	135500	586966297	986	985	986	985	335
314	20240625	135400	586636287	985	986	986	985	272
315	20240625	135300	586368295	986	986	986	984	1650
316	20240625	135200	584744335	986	986	986	986	89
317	20240625	135100	584656581	986	986	986	986	36
318	20240625	135000	584621085	986	986	986	986	72
319	20240625	134900	584550093	986	985	986	985	237
320	20240625	134800	584316611	985	986	986	985	144
321	20240625	134700	584174694	986	986	987	985	7046
322	20240625	134600	577234013	987	987	987	987	282
323	20240625	134500	576955679	988	988	988	988	72
324	20240625	134400	576884543	987	987	988	987	277
325	20240625	134300	576611109	987	988	988	986	5985
326	20240625	134200	570707010	987	988	988	987	136
327	20240625	134100	570572742	988	988	988	988	72
328	20240625	134000	570501606	988	987	988	986	639
329	20240625	133900	569870519	988	988	988	987	172
330	20240625	133800	569700683	988	988	988	988	739
331	20240625	133700	568970551	988	989	989	988	72
332	20240625	133600	568899379	989	989	989	989	405
333	20240625	133500	568498834	989	989	989	989	236
334	20240625	133400	568265430	989	989	989	988	1437
335	20240625	133300	566845508	989	989	989	989	36
336	20240625	133200	566809904	989	989	989	988	230
337	20240625	133100	566582436	989	989	989	989	40
338	20240625	133000	566542876	990	990	990	987	9074
339	20240625	132900	557559619	985	988	990	985	8789
340	20240625	132800	548887720	990	991	991	989	617
341	20240625	132700	548277390	990	991	991	990	2136
342	20240625	132600	546160714	990	990	991	990	7576
343	20240625	132500	538656328	990	990	990	989	15570
344	20240625	132400	523243238	989	990	990	988	3376
345	20240625	132300	519904295	990	989	990	989	3718
346	20240625	132200	516227177	987	985	987	985	363
347	20240625	132100	515869496	987	987	987	987	99
348	20240625	132000	515771783	986	986	986	985	40
349	20240625	131900	515732363	987	988	988	987	704
350	20240625	131800	515037478	988	988	988	988	10671
351	20240625	131700	504494530	988	987	988	987	873
352	20240625	131600	503632806	988	987	988	987	37
353	20240625	131500	503596251	988	987	988	987	243
354	20240625	131400	503356317	988	988	988	987	1917
355	20240625	131300	501463621	988	985	988	985	3142
356	20240625	131200	498360663	985	985	987	984	3354
357	20240625	131100	495056355	984	984	987	984	18963
358	20240625	131000	476380840	984	981	984	976	22837
359	20240625	130900	453963871	981	981	981	981	3361
360	20240625	130800	450666730	981	981	981	981	72
361	20240625	130700	450596098	975	980	981	975	5579
362	20240625	130600	445145352	980	981	981	980	75
363	20240625	130500	445071813	981	981	981	981	35
364	20240625	130400	445037478	981	980	981	980	7273
365	20240625	130300	437909363	979	978	979	978	7855
366	20240625	130200	430225633	978	978	978	976	2075
367	20240625	130100	428200291	978	978	978	978	36
368	20240625	130000	428165083	978	978	978	978	72
369	20240625	125900	428094667	978	978	978	978	1
370	20240625	125800	428093689	976	976	976	976	95
371	20240625	125700	428000969	978	978	978	978	0
372	20240625	125600	428000969	978	978	978	978	0
373	20240625	125500	428000969	978	978	978	978	0
374	20240625	125400	428000969	978	978	978	978	0
375	20240625	125300	428000969	978	977	979	975	5107
376	20240625	125200	423013675	977	977	979	977	6631
377	20240625	125100	416535177	976	977	977	976	1074
378	20240625	125000	415486379	978	977	978	977	807
379	20240625	124900	414697367	978	978	978	978	3
380	20240625	124800	414694433	978	978	978	978	0
381	20240625	124700	414694433	978	978	978	978	20
382	20240625	124600	414674873	978	979	979	978	166
383	20240625	124500	414512360	979	979	979	979	25
384	20240625	124400	414487885	978	978	979	978	185
385	20240625	124300	414306773	979	976	979	975	499
386	20240625	124200	413820023	976	976	976	976	10
387	20240625	124100	413810263	977	977	977	977	287
388	20240625	124000	413529864	977	979	979	977	176
389	20240625	123900	413357906	979	979	979	979	105
390	20240625	123800	413255111	979	979	979	979	50
391	20240625	123700	413206161	979	979	979	979	561
392	20240625	123600	412656942	979	979	979	979	100
393	20240625	123500	412559042	979	979	979	979	59
394	20240625	123400	412501281	980	979	980	979	2
395	20240625	123300	412499322	980	980	980	980	1320
396	20240625	123200	411205722	980	980	980	980	2
397	20240625	123100	411203762	980	980	980	980	0
398	20240625	123000	411203762	980	980	980	980	0
399	20240625	122900	411203762	980	980	980	980	25
400	20240625	122800	411179262	980	980	980	980	1621
401	20240625	122700	409590682	980	980	980	980	0
402	20240625	122600	409590682	980	980	980	980	0
403	20240625	122500	409590682	980	980	980	980	26
404	20240625	122400	409565202	980	980	980	980	0
405	20240625	122300	409565202	980	980	980	980	57
406	20240625	122200	409509342	980	980	980	980	14
407	20240625	122100	409495622	980	979	980	979	3296
408	20240625	122000	406266565	979	979	979	973	1613
409	20240625	121900	404689382	979	979	979	979	426
410	20240625	121800	404272328	978	978	978	978	100
411	20240625	121700	404174528	978	974	978	972	52
412	20240625	121600	404123967	979	978	979	978	18
413	20240625	121500	404106347	978	978	978	978	50
414	20240625	121400	404057447	978	975	978	975	2621
415	20240625	121300	401499876	975	975	975	975	0
416	20240625	121200	401499876	975	975	975	975	254
417	20240625	121100	401252226	974	974	974	974	0
418	20240625	121000	401252226	974	974	974	974	0
419	20240625	120900	401252226	974	974	974	974	500
420	20240625	120800	400765226	975	975	975	975	0
421	20240625	120700	400765226	975	975	975	975	0
422	20240625	120600	400765226	975	975	975	975	0
423	20240625	120500	400765226	975	970	975	970	1010
424	20240625	120400	399785521	975	971	975	969	113
425	20240625	120300	399675406	975	975	975	975	0
426	20240625	120200	399675406	975	974	975	974	1000
427	20240625	120100	398700727	975	968	975	968	2
428	20240625	120000	398698784	975	973	975	968	18849
429	20240625	115900	380422602	978	978	978	978	10
430	20240625	115800	380412822	978	978	978	978	0
431	20240625	115700	380412822	978	978	978	978	1
432	20240625	115600	380411844	972	976	976	972	42823
433	20240625	115500	338741609	979	979	979	979	0
434	20240625	115400	338741609	979	979	979	979	5
435	20240625	115300	338736714	978	978	978	978	95
436	20240625	115200	338643804	978	978	978	978	0
437	20240625	115100	338643804	978	977	978	977	22
438	20240625	115000	338622309	977	977	977	977	199
439	20240625	114900	338427886	977	978	978	977	31
440	20240625	114800	338397569	978	978	978	978	0
441	20240625	114700	338397569	978	979	979	978	2074
442	20240625	114600	336368197	979	979	979	979	0
443	20240625	114500	336368197	979	979	979	979	3598
444	20240625	114400	332845755	979	979	979	979	0
445	20240625	114300	332845755	979	979	979	979	5000
446	20240625	114200	327950755	979	979	979	978	102
447	20240625	114100	327850898	979	979	979	979	202
448	20240625	114000	327653140	978	977	978	977	5873
449	20240625	113900	321909376	978	977	978	977	1001
450	20240625	113800	320931398	978	978	978	977	2733
451	20240625	113700	318258525	978	978	978	978	940
452	20240625	113600	317339205	978	977	978	977	1939
453	20240625	113500	315443663	978	978	978	978	10
454	20240625	113400	315433883	978	978	978	978	4974
455	20240625	113300	310569311	977	977	977	977	1837
456	20240625	113200	308774562	977	976	977	976	7291
457	20240625	113100	301654481	977	975	977	975	4914
458	20240625	113000	296859781	975	975	975	975	500
459	20240625	112900	296372281	974	974	974	974	1350
460	20240625	112800	295057381	973	973	973	973	2
461	20240625	112700	295055435	974	974	974	974	0
462	20240625	112600	295055435	974	974	974	974	0
463	20240625	112500	295055435	974	974	974	974	2000
464	20240625	112400	293107435	974	974	974	974	84
465	20240625	112300	293025619	974	974	974	974	92
466	20240625	112200	292936011	973	973	973	973	2
467	20240625	112100	292934065	973	975	975	973	2658
468	20240625	112000	290346656	974	974	974	974	61
469	20240625	111900	290287242	975	975	975	975	0
470	20240625	111800	290287242	975	975	975	974	559
471	20240625	111700	289742673	975	975	975	975	205
472	20240625	111600	289542798	974	975	975	974	37
473	20240625	111500	289506759	974	974	974	974	20
474	20240625	111400	289487279	976	975	976	975	602
475	20240625	111300	288900328	976	975	976	975	59
476	20240625	111200	288842802	975	975	975	975	0
477	20240625	111100	288842802	975	976	976	975	739
478	20240625	111000	288122275	975	975	975	975	314
479	20240625	110900	287816125	974	973	974	973	8608
480	20240625	110800	279435539	973	973	973	973	0
481	20240625	110700	279435539	973	973	973	973	90
482	20240625	110600	279347969	973	973	973	973	0
483	20240625	110500	279347969	973	973	973	973	0
484	20240625	110400	279347969	973	973	973	973	0
485	20240625	110300	279347969	973	973	973	973	0
486	20240625	110200	279347969	973	972	973	972	61
487	20240625	110100	279288676	973	972	973	972	53
488	20240625	110000	279237157	973	973	973	973	1
489	20240625	105900	279236184	972	973	973	972	1255
490	20240625	105800	278016318	973	973	973	973	0
491	20240625	105700	278016318	973	973	973	973	2
492	20240625	105600	278014372	972	972	972	972	34
493	20240625	105500	277981324	972	972	972	972	230
494	20240625	105400	277757764	972	972	972	972	0
495	20240625	105300	277757764	972	973	973	972	1772
496	20240625	105200	276035379	973	973	973	973	58
497	20240625	105100	275978945	972	973	973	972	1362
498	20240625	105000	274653751	973	972	973	972	2320
499	20240625	104900	272397382	973	973	973	973	0
500	20240625	104800	272397382	973	973	973	973	1105
501	20240625	104700	271322217	973	973	973	973	2
502	20240625	104600	271320271	973	973	973	973	500
503	20240625	104500	270833771	973	973	973	973	0
504	20240625	104400	270833771	973	973	973	973	1
505	20240625	104300	270832798	972	972	972	972	100
506	20240625	104200	270735598	973	973	973	973	0
507	20240625	104100	270735598	973	973	973	973	0
508	20240625	104000	270735598	973	973	973	973	0
509	20240625	103900	270735598	973	973	973	973	1
510	20240625	103800	270734625	972	972	972	972	548
511	20240625	103700	270201969	973	973	973	973	15
512	20240625	103600	270187374	973	973	973	973	1761
513	20240625	103500	268473921	973	972	973	972	1979
514	20240625	103400	266548774	972	972	972	972	1163
515	20240625	103300	265418338	973	972	973	972	58
516	20240625	103200	265361918	972	971	972	971	1031
517	20240625	103100	264359789	971	971	971	971	3976
518	20240625	103000	260499093	971	971	971	971	10
519	20240625	102900	260489383	971	971	971	970	2011
520	20240625	102800	258538702	971	971	972	971	152
521	20240625	102700	258391087	972	972	972	971	92
522	20240625	102600	258301664	972	973	973	972	1677
523	20240625	102500	256669998	973	973	973	973	10
524	20240625	102400	256660268	973	973	973	973	0
525	20240625	102300	256660268	973	969	973	969	20772
526	20240625	102200	236516414	969	969	969	969	1
527	20240625	102100	236515445	966	966	966	966	0
528	20240625	102000	236515445	966	970	970	966	520
529	20240625	101900	236013045	970	966	970	966	12057
530	20240625	101800	224348855	967	967	967	965	901
531	20240625	101700	223478988	967	967	967	967	7
532	20240625	101600	223472219	967	967	967	967	0
533	20240625	101500	223472219	967	967	967	967	434
534	20240625	101400	223052541	967	965	967	965	11
535	20240625	101300	223041924	967	967	967	967	0
536	20240625	101200	223041924	967	964	967	963	16957
537	20240625	101100	206673073	965	961	965	961	9771
538	20240625	101000	197259891	961	961	961	961	0
539	20240625	100900	197259891	961	956	961	955	477
540	20240625	100800	196804110	960	960	960	960	0
541	20240625	100700	196804110	960	959	960	959	3991
542	20240625	100600	192972760	960	955	960	954	185
543	20240625	100500	192796254	960	959	960	959	72
544	20240625	100400	192727205	960	960	960	960	86
545	20240625	100300	192644645	954	955	955	954	5012
546	20240625	100200	187860738	956	956	956	956	918
547	20240625	100100	186983130	955	956	956	955	5400
548	20240625	100000	181823115	960	960	960	960	0
549	20240625	095900	181823115	960	960	960	960	12
550	20240625	095800	181811595	960	960	960	960	1
551	20240625	095700	181810635	955	960	960	955	690
552	20240625	095600	181149035	960	960	960	960	33
553	20240625	095500	181117355	959	959	960	959	7773
554	20240625	095400	173663047	959	959	959	959	2279
555	20240625	095300	171477486	959	959	959	959	100
556	20240625	095200	171381586	959	959	959	959	9
557	20240625	095100	171372955	959	960	960	959	453
558	20240625	095000	170938527	959	959	959	959	0
559	20240625	094900	170938527	959	958	959	958	651
560	20240625	094800	170314719	958	958	958	958	501
561	20240625	094700	169834761	961	961	961	961	0
562	20240625	094600	169834761	961	961	961	961	0
563	20240625	094500	169834761	961	961	961	961	0
564	20240625	094400	169834761	961	958	961	951	27091
565	20240625	094300	144045153	959	958	959	958	11
566	20240625	094200	144034610	959	962	962	959	11
567	20240625	094100	144024058	964	964	964	964	2
568	20240625	094000	144022130	964	964	964	963	3
569	20240625	093900	144019239	956	957	965	956	6040
570	20240625	093800	138243908	953	958	964	951	13937
571	20240625	093700	124907319	953	960	960	953	9091
572	20240625	093600	116226220	955	956	956	955	7880
573	20240625	093500	108697603	956	956	957	956	22
574	20240625	093400	108676570	956	960	960	956	28
575	20240625	093300	108649772	956	958	958	956	11160
576	20240625	093200	97975719	958	961	961	958	10061
577	20240625	093100	88323177	964	964	964	964	0
578	20240625	093000	88323177	964	964	964	964	0
579	20240625	092900	88323177	964	962	964	962	14204
580	20240625	092800	74630707	964	962	964	962	510
581	20240625	092700	74140067	963	963	964	963	1261
582	20240625	092600	72925684	963	963	963	963	10
583	20240625	092500	72916054	967	967	967	962	7138
584	20240625	092400	66039840	967	967	967	967	0
585	20240625	092300	66039840	967	967	967	967	7
586	20240625	092200	66033071	963	964	966	963	6149
587	20240625	092100	60111103	966	966	966	966	1
588	20240625	092000	60110137	963	965	965	963	2130
589	20240625	091900	58056322	967	967	967	967	0
590	20240625	091800	58056322	967	964	967	964	84
591	20240625	091700	57975277	964	965	965	964	900
592	20240625	091600	57107574	966	967	967	966	1478
593	20240625	091500	55679326	968	968	968	968	51
594	20240625	091400	55629958	964	964	964	964	5000
595	20240625	091300	50809958	964	964	964	964	6276
596	20240625	091200	44759894	970	964	970	964	185
597	20240625	091100	44581136	964	964	964	964	1
598	20240625	091000	44580172	970	963	970	963	475
599	20240625	090900	44122705	963	966	971	963	3495
600	20240625	090800	40753665	965	965	965	961	23501
601	20240625	090700	18141422	965	968	968	964	3709
602	20240625	090600	14562197	968	968	968	966	127
603	20240625	090500	14439379	967	967	970	967	1537
604	20240625	090400	12953054	976	976	976	974	12
605	20240625	090300	12941344	977	968	977	962	5535
606	20240625	090200	7608700	968	967	968	967	758
607	20240625	090100	6875713	967	978	978	967	5867
608	20240625	090000	1142836	967	966	967	966	1171