KissMeData/009190/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185200	710045501	1640	1640	1640	1640	2445
3	20240627	185100	710045501	1640	1640	1640	1640	0
4	20240627	185000	710045501	1640	1640	1640	1640	0
5	20240627	184900	710045501	1640	1640	1640	1640	0
6	20240627	184800	710045501	1640	1640	1640	1640	0
7	20240627	184700	710045501	1640	1640	1640	1640	0
8	20240627	184600	710045501	1640	1640	1640	1640	0
9	20240627	184500	710045501	1640	1640	1640	1640	0
10	20240627	184400	710045501	1640	1640	1640	1640	0
11	20240627	184300	710045501	1640	1640	1640	1640	0
12	20240627	184200	710045501	1640	1640	1640	1640	0
13	20240627	184100	710045501	1640	1640	1640	1640	0
14	20240627	184000	710045501	1640	1640	1640	1640	0
15	20240627	183900	710045501	1640	1640	1640	1640	0
16	20240627	183800	710045501	1640	1640	1640	1640	0
17	20240627	183700	710045501	1640	1640	1640	1640	0
18	20240627	183600	710045501	1640	1640	1640	1640	0
19	20240627	183500	710045501	1640	1640	1640	1640	0
20	20240627	183400	710045501	1640	1640	1640	1640	0
21	20240627	183300	710045501	1640	1640	1640	1640	0
22	20240627	183200	710045501	1640	1640	1640	1640	0
23	20240627	183100	710045501	1640	1640	1640	1640	0
24	20240627	183000	710045501	1640	1640	1640	1640	0
25	20240627	182900	710045501	1640	1640	1640	1640	0
26	20240627	182800	710045501	1640	1640	1640	1640	0
27	20240627	182700	710045501	1640	1640	1640	1640	0
28	20240627	182600	710045501	1640	1640	1640	1640	0
29	20240627	182500	710045501	1640	1640	1640	1640	0
30	20240627	182400	710045501	1640	1640	1640	1640	0
31	20240627	182300	710045501	1640	1640	1640	1640	0
32	20240627	182200	710045501	1640	1640	1640	1640	2445
33	20240627	182100	710045501	1640	1640	1640	1640	0
34	20240627	182000	710045501	1640	1640	1640	1640	0
35	20240627	181900	710045501	1640	1640	1640	1640	0
36	20240627	181800	710045501	1640	1640	1640	1640	0
37	20240627	181700	710045501	1640	1640	1640	1640	0
38	20240627	181600	710045501	1640	1640	1640	1640	0
39	20240627	181500	710045501	1640	1640	1640	1640	0
40	20240627	181400	710045501	1640	1640	1640	1640	0
41	20240627	181300	710045501	1640	1640	1640	1640	0
42	20240627	181200	710045501	1640	1640	1640	1640	0
43	20240627	181100	710045501	1640	1640	1640	1640	0
44	20240627	181000	710045501	1640	1640	1640	1640	0
45	20240627	180900	710045501	1640	1640	1640	1640	0
46	20240627	180800	710045501	1640	1640	1640	1640	0
47	20240627	180700	710045501	1640	1640	1640	1640	0
48	20240627	180600	710045501	1640	1640	1640	1640	0
49	20240627	180500	710045501	1640	1640	1640	1640	0
50	20240627	180400	710045501	1640	1640	1640	1640	0
51	20240627	180300	710045501	1640	1640	1640	1640	0
52	20240627	180200	710045501	1640	1640	1640	1640	0
53	20240627	180100	710045501	1640	1640	1640	1640	0
54	20240627	180000	710045501	1640	1640	1640	1640	0
55	20240627	175900	710045501	1640	1640	1640	1640	0
56	20240627	175800	710045501	1640	1640	1640	1640	0
57	20240627	175700	710045501	1640	1640	1640	1640	0
58	20240627	175600	710045501	1640	1640	1640	1640	0
59	20240627	175500	710045501	1640	1640	1640	1640	0
60	20240627	175400	710045501	1640	1640	1640	1640	0
61	20240627	175300	710045501	1640	1640	1640	1640	0
62	20240627	175200	710045501	1640	1640	1640	1640	2445
63	20240627	175100	710045501	1640	1640	1640	1640	0
64	20240627	175000	710045501	1640	1640	1640	1640	0
65	20240627	174900	710045501	1640	1640	1640	1640	0
66	20240627	174800	710045501	1640	1640	1640	1640	0
67	20240627	174700	710045501	1640	1640	1640	1640	0
68	20240627	174600	710045501	1640	1640	1640	1640	0
69	20240627	174500	710045501	1640	1640	1640	1640	0
70	20240627	174400	710045501	1640	1640	1640	1640	0
71	20240627	174300	710045501	1640	1640	1640	1640	0
72	20240627	174200	710045501	1640	1640	1640	1640	0
73	20240627	174100	710045501	1640	1640	1640	1640	0
74	20240627	174000	710045501	1640	1640	1640	1640	0
75	20240627	173900	710045501	1640	1640	1640	1640	0
76	20240627	173800	710045501	1640	1640	1640	1640	0
77	20240627	173700	710045501	1640	1640	1640	1640	0
78	20240627	173600	710045501	1640	1640	1640	1640	0
79	20240627	173500	710045501	1640	1640	1640	1640	0
80	20240627	173400	710045501	1640	1640	1640	1640	0
81	20240627	173300	710045501	1640	1640	1640	1640	0
82	20240627	173200	710045501	1640	1640	1640	1640	0
83	20240627	173100	710045501	1640	1640	1640	1640	0
84	20240627	173000	710045501	1640	1640	1640	1640	0
85	20240627	172900	710045501	1640	1640	1640	1640	0
86	20240627	172800	710045501	1640	1640	1640	1640	0
87	20240627	172700	710045501	1640	1640	1640	1640	0
88	20240627	172600	710045501	1640	1640	1640	1640	0
89	20240627	172500	710045501	1640	1640	1640	1640	0
90	20240627	172400	710045501	1640	1640	1640	1640	0
91	20240627	172300	710045501	1640	1640	1640	1640	0
92	20240627	172200	710045501	1640	1640	1640	1640	2445
93	20240627	172100	710045501	1640	1640	1640	1640	0
94	20240627	172000	710045501	1640	1640	1640	1640	0
95	20240627	171900	710045501	1640	1640	1640	1640	0
96	20240627	171800	710045501	1640	1640	1640	1640	0
97	20240627	171700	710045501	1640	1640	1640	1640	0
98	20240627	171600	710045501	1640	1640	1640	1640	0
99	20240627	171500	710045501	1640	1640	1640	1640	0
100	20240627	171400	710045501	1640	1640	1640	1640	0
101	20240627	171300	710045501	1640	1640	1640	1640	0
102	20240627	171200	710045501	1640	1640	1640	1640	0
103	20240627	171100	710045501	1640	1640	1640	1640	0
104	20240627	171000	710045501	1640	1640	1640	1640	0
105	20240627	170900	710045501	1640	1640	1640	1640	0
106	20240627	170800	710045501	1640	1640	1640	1640	0
107	20240627	170700	710045501	1640	1640	1640	1640	0
108	20240627	170600	710045501	1640	1640	1640	1640	0
109	20240627	170500	710045501	1640	1640	1640	1640	0
110	20240627	170400	710045501	1640	1640	1640	1640	0
111	20240627	170300	710045501	1640	1640	1640	1640	0
112	20240627	170200	710045501	1640	1640	1640	1640	0
113	20240627	170100	710045501	1640	1640	1640	1640	0
114	20240627	170000	710045501	1640	1640	1640	1640	0
115	20240627	165900	710045501	1640	1640	1640	1640	0
116	20240627	165800	710045501	1640	1640	1640	1640	0
117	20240627	165700	710045501	1640	1640	1640	1640	0
118	20240627	165600	710045501	1640	1640	1640	1640	0
119	20240627	165500	710045501	1640	1640	1640	1640	0
120	20240627	165400	710045501	1640	1640	1640	1640	0
121	20240627	165300	710045501	1640	1640	1640	1640	0
122	20240627	165200	710045501	1640	1640	1640	1640	2445
123	20240627	165100	710045501	1640	1640	1640	1640	0
124	20240627	165000	710045501	1640	1640	1640	1640	0
125	20240627	164900	710045501	1640	1640	1640	1640	0
126	20240627	164800	710045501	1640	1640	1640	1640	0
127	20240627	164700	710045501	1640	1640	1640	1640	0
128	20240627	164600	710045501	1640	1640	1640	1640	0
129	20240627	164500	710045501	1640	1640	1640	1640	0
130	20240627	164400	710045501	1640	1640	1640	1640	0
131	20240627	164300	710045501	1640	1640	1640	1640	0
132	20240627	164200	710045501	1640	1640	1640	1640	0
133	20240627	164100	710045501	1640	1640	1640	1640	0
134	20240627	164000	710045501	1640	1640	1640	1640	0
135	20240627	163900	710045501	1640	1640	1640	1640	0
136	20240627	163800	710045501	1640	1640	1640	1640	0
137	20240627	163700	710045501	1640	1640	1640	1640	0
138	20240627	163600	710045501	1640	1640	1640	1640	0
139	20240627	163500	710045501	1640	1640	1640	1640	0
140	20240627	163400	710045501	1640	1640	1640	1640	0
141	20240627	163300	710045501	1640	1640	1640	1640	0
142	20240627	163200	710045501	1640	1640	1640	1640	0
143	20240627	163100	710045501	1640	1640	1640	1640	0
144	20240627	163000	710045501	1640	1640	1640	1640	0
145	20240627	162900	710045501	1640	1640	1640	1640	0
146	20240627	162800	710045501	1640	1640	1640	1640	0
147	20240627	162700	710045501	1640	1640	1640	1640	0
148	20240627	162600	710045501	1640	1640	1640	1640	0
149	20240627	162500	710045501	1640	1640	1640	1640	0
150	20240627	162400	710045501	1640	1640	1640	1640	0
151	20240627	162300	710045501	1640	1640	1640	1640	0
152	20240627	162200	710045501	1640	1640	1640	1640	2445
153	20240627	162100	710045501	1640	1640	1640	1640	0
154	20240627	162000	710045501	1640	1640	1640	1640	0
155	20240627	161900	710045501	1640	1640	1640	1640	0
156	20240627	161800	710045501	1640	1640	1640	1640	0
157	20240627	161700	710045501	1640	1640	1640	1640	0
158	20240627	161600	710045501	1640	1640	1640	1640	0
159	20240627	161500	710045501	1640	1640	1640	1640	0
160	20240627	161400	710045501	1640	1640	1640	1640	0
161	20240627	161300	710045501	1640	1640	1640	1640	0
162	20240627	161200	710045501	1640	1640	1640	1640	0
163	20240627	161100	710045501	1640	1640	1640	1640	0
164	20240627	161000	710045501	1640	1640	1640	1640	0
165	20240627	160900	710045501	1640	1640	1640	1640	0
166	20240627	160800	710045501	1640	1640	1640	1640	0
167	20240627	160700	710045501	1640	1640	1640	1640	0
168	20240627	160600	710045501	1640	1640	1640	1640	0
169	20240627	160500	710045501	1640	1640	1640	1640	0
170	20240627	160400	710045501	1640	1640	1640	1640	0
171	20240627	160300	710045501	1640	1640	1640	1640	0
172	20240627	160200	710045501	1640	1640	1640	1640	0
173	20240627	160100	710045501	1640	1640	1640	1640	0
174	20240627	160000	710045501	1640	1640	1640	1640	0
175	20240627	155900	710045501	1640	1640	1640	1640	0
176	20240627	155800	710045501	1640	1640	1640	1640	0
177	20240627	155700	710045501	1640	1640	1640	1640	0
178	20240627	155600	710045501	1640	1640	1640	1640	0
179	20240627	155500	710045501	1640	1640	1640	1640	0
180	20240627	155400	710045501	1640	1640	1640	1640	0
181	20240627	155300	710045501	1640	1640	1640	1640	0
182	20240627	155200	710045501	1640	1640	1640	1640	2445
183	20240627	155100	710045501	1640	1640	1640	1640	0
184	20240627	155000	710045501	1640	1640	1640	1640	0
185	20240627	154900	710045501	1640	1640	1640	1640	0
186	20240627	154800	710045501	1640	1640	1640	1640	0
187	20240627	154700	710045501	1640	1640	1640	1640	0
188	20240627	154600	710045501	1640	1640	1640	1640	0
189	20240627	154500	710045501	1640	1640	1640	1640	0
190	20240627	154400	710045501	1640	1640	1640	1640	0
191	20240627	154300	710045501	1640	1640	1640	1640	0
192	20240627	154200	710045501	1640	1640	1640	1640	0
193	20240627	154100	710045501	1640	1640	1640	1640	0
194	20240627	154000	710045501	1640	1640	1640	1640	0
195	20240627	153900	710045501	1640	1640	1640	1640	0
196	20240627	153800	710045501	1640	1640	1640	1640	0
197	20240627	153700	710045501	1640	1640	1640	1640	0
198	20240627	153600	710045501	1640	1640	1640	1640	0
199	20240627	153500	710045501	1640	1640	1640	1640	0
200	20240627	153400	710045501	1640	1640	1640	1640	0
201	20240627	153300	710045501	1640	1640	1640	1640	0
202	20240627	153200	710045501	1640	1640	1640	1640	0
203	20240627	153100	710045501	1640	1640	1640	1640	0
204	20240627	153000	710045501	1640	1640	1640	1640	2445
205	20240627	152900	706035701	1660	1660	1660	1660	0
206	20240627	152800	706035701	1660	1660	1660	1660	0
207	20240627	152700	706035701	1660	1660	1660	1660	0
208	20240627	152600	706035701	1660	1660	1660	1660	0
209	20240627	152500	706035701	1660	1660	1660	1660	0
210	20240627	152400	706035701	1660	1660	1660	1660	0
211	20240627	152300	706035701	1660	1660	1660	1660	0
212	20240627	152200	706035701	1660	1660	1660	1660	0
213	20240627	152100	706035701	1660	1660	1660	1660	0
214	20240627	152000	706035701	1660	1660	1660	1660	0
215	20240627	151900	706035701	1660	1660	1660	1660	66
216	20240627	151800	705926141	1660	1660	1660	1660	0
217	20240627	151700	705926141	1660	1660	1660	1660	0
218	20240627	151600	705926141	1660	1660	1660	1660	36
219	20240627	151500	705866381	1660	1660	1660	1660	5000
220	20240627	151400	697566381	1660	1660	1660	1660	0
221	20240627	151300	697566381	1660	1657	1660	1657	10000
222	20240627	151200	680971008	1658	1645	1658	1645	1106
223	20240627	151100	679143734	1645	1645	1645	1645	1
224	20240627	151000	679142089	1645	1645	1645	1645	350
225	20240627	150900	678566339	1645	1645	1645	1645	18
226	20240627	150800	678536729	1645	1645	1645	1645	1198
227	20240627	150700	676566019	1646	1646	1646	1646	0
228	20240627	150600	676566019	1646	1646	1646	1646	500
229	20240627	150500	675743019	1646	1646	1646	1646	106
230	20240627	150400	675568543	1646	1646	1646	1646	67
231	20240627	150300	675458261	1658	1658	1658	1658	0
232	20240627	150200	675458261	1658	1658	1658	1658	3
233	20240627	150100	675453287	1657	1649	1657	1649	6100
234	20240627	150000	665345995	1649	1649	1649	1649	50
235	20240627	145900	665263545	1650	1650	1650	1650	109
236	20240627	145800	665083695	1656	1656	1656	1656	108
237	20240627	145700	664904847	1657	1657	1657	1657	0
238	20240627	145600	664904847	1657	1657	1657	1657	0
239	20240627	145500	664904847	1657	1657	1657	1657	0
240	20240627	145400	664904847	1657	1650	1657	1650	4
241	20240627	145300	664898226	1657	1657	1658	1657	256
242	20240627	145200	664474013	1657	1644	1657	1644	5
243	20240627	145100	664465780	1644	1657	1657	1644	8
244	20240627	145000	664452615	1643	1658	1658	1643	41
245	20240627	144900	664385170	1659	1659	1659	1659	0
246	20240627	144800	664385170	1659	1658	1659	1658	90
247	20240627	144700	664235948	1659	1642	1659	1642	3235
248	20240627	144600	658924061	1642	1659	1659	1642	1915
249	20240627	144500	655779614	1657	1657	1657	1657	0
250	20240627	144400	655779614	1657	1645	1657	1645	1683
251	20240627	144300	652999308	1645	1644	1645	1643	72
252	20240627	144200	652880959	1643	1644	1644	1643	84
253	20240627	144100	652742936	1644	1641	1644	1641	448
254	20240627	144000	652006934	1656	1656	1656	1656	11
255	20240627	143900	651988718	1640	1657	1657	1640	163
256	20240627	143800	651721078	1659	1659	1659	1659	0
257	20240627	143700	651721078	1659	1659	1659	1659	0
258	20240627	143600	651721078	1659	1659	1659	1659	0
259	20240627	143500	651721078	1659	1658	1659	1658	15
260	20240627	143400	651696207	1640	1640	1640	1640	4
261	20240627	143300	651689647	1639	1652	1663	1638	2625
262	20240627	143200	647370666	1664	1662	1664	1662	40
263	20240627	143100	647304158	1663	1663	1663	1663	3
264	20240627	143000	647299169	1664	1664	1664	1664	60
265	20240627	142900	647199329	1665	1664	1665	1664	25
266	20240627	142800	647157728	1651	1663	1665	1651	375
267	20240627	142700	646535229	1662	1652	1662	1652	511
268	20240627	142600	645690947	1663	1663	1663	1663	0
269	20240627	142500	645690947	1663	1663	1663	1663	0
270	20240627	142400	645690947	1663	1663	1663	1663	5
271	20240627	142300	645682632	1663	1663	1663	1663	0
272	20240627	142200	645682632	1663	1662	1663	1662	16
273	20240627	142100	645656039	1664	1664	1664	1664	0
274	20240627	142000	645656039	1664	1664	1664	1664	0
275	20240627	141900	645656039	1664	1664	1664	1664	1
276	20240627	141800	645654375	1663	1663	1663	1663	19
277	20240627	141700	645622778	1664	1664	1664	1664	20
278	20240627	141600	645589498	1664	1664	1664	1664	1
279	20240627	141500	645587834	1651	1651	1651	1651	0
280	20240627	141400	645587834	1651	1658	1658	1651	60
281	20240627	141300	645488607	1658	1658	1658	1658	6
282	20240627	141200	645478659	1658	1658	1658	1658	262
283	20240627	141100	645044263	1657	1656	1657	1656	552
284	20240627	141000	644129951	1656	1656	1656	1656	163
285	20240627	140900	643860023	1656	1656	1656	1656	0
286	20240627	140800	643860023	1656	1656	1656	1656	18
287	20240627	140700	643830215	1656	1656	1656	1656	1
288	20240627	140600	643828559	1649	1650	1650	1649	500
289	20240627	140500	643004009	1650	1650	1650	1650	1
290	20240627	140400	643002359	1656	1656	1656	1656	0
291	20240627	140300	643002359	1656	1656	1656	1656	1
292	20240627	140200	643000703	1650	1650	1650	1650	0
293	20240627	140100	643000703	1650	1650	1650	1650	0
294	20240627	140000	643000703	1650	1650	1650	1650	500
295	20240627	135900	642175703	1650	1665	1665	1650	7354
296	20240627	135800	630019066	1665	1665	1665	1665	0
297	20240627	135700	630019066	1665	1665	1665	1665	0
298	20240627	135600	630019066	1665	1665	1665	1665	0
299	20240627	135500	630019066	1665	1665	1665	1665	1619
300	20240627	135400	627323431	1665	1669	1669	1665	3380
301	20240627	135300	621689813	1670	1670	1670	1670	0
302	20240627	135200	621689813	1670	1670	1670	1670	1000
303	20240627	135100	620019813	1675	1675	1675	1675	0
304	20240627	135000	620019813	1675	1675	1675	1675	0
305	20240627	134900	620019813	1675	1675	1675	1675	0
306	20240627	134800	620019813	1675	1675	1675	1675	1
307	20240627	134700	620018138	1670	1670	1670	1670	0
308	20240627	134600	620018138	1670	1670	1670	1670	500
309	20240627	134500	619183138	1670	1670	1670	1670	0
310	20240627	134400	619183138	1670	1670	1670	1670	0
311	20240627	134300	619183138	1670	1670	1670	1670	0
312	20240627	134200	619183138	1670	1670	1670	1670	0
313	20240627	134100	619183138	1670	1684	1684	1670	1010
314	20240627	134000	617494240	1676	1676	1676	1676	0
315	20240627	133900	617494240	1676	1676	1676	1676	11
316	20240627	133800	617475804	1676	1678	1678	1676	80
317	20240627	133700	617341600	1679	1678	1679	1678	165
318	20240627	133600	617064729	1679	1679	1679	1679	0
319	20240627	133500	617064729	1679	1679	1679	1679	88
320	20240627	133400	616916977	1679	1679	1679	1679	0
321	20240627	133300	616916977	1679	1679	1679	1679	2
322	20240627	133200	616913619	1678	1678	1678	1678	0
323	20240627	133100	616913619	1678	1678	1678	1678	4
324	20240627	133000	616906907	1678	1678	1678	1678	0
325	20240627	132900	616906907	1678	1678	1678	1678	2
326	20240627	132800	616903551	1678	1679	1679	1678	1000
327	20240627	132700	615225457	1678	1689	1689	1678	351
328	20240627	132600	614636260	1690	1690	1690	1690	0
329	20240627	132500	614636260	1690	1690	1690	1690	0
330	20240627	132400	614636260	1690	1689	1690	1689	1000
331	20240627	132300	612946270	1690	1690	1690	1690	0
332	20240627	132200	612946270	1690	1690	1690	1690	0
333	20240627	132100	612946270	1690	1689	1690	1689	77
334	20240627	132000	612816141	1678	1678	1678	1678	0
335	20240627	131900	612816141	1678	1678	1678	1678	226
336	20240627	131800	612436913	1684	1684	1684	1684	0
337	20240627	131700	612436913	1684	1685	1685	1684	575
338	20240627	131600	611468113	1685	1685	1686	1685	73
339	20240627	131500	611345107	1685	1685	1685	1685	0
340	20240627	131400	611345107	1685	1685	1685	1685	215
341	20240627	131300	610982832	1684	1685	1685	1684	895
342	20240627	131200	609475261	1688	1688	1688	1688	20
343	20240627	131100	609441501	1688	1688	1688	1688	357
344	20240627	131000	608838885	1689	1689	1689	1689	0
345	20240627	130900	608838885	1689	1677	1689	1676	401
346	20240627	130800	608166666	1676	1690	1690	1676	402
347	20240627	130700	607492452	1681	1681	1681	1681	0
348	20240627	130600	607492452	1681	1681	1681	1681	3
349	20240627	130500	607487409	1681	1681	1681	1681	24
350	20240627	130400	607447065	1681	1681	1681	1681	3
351	20240627	130300	607442022	1681	1681	1681	1681	0
352	20240627	130200	607442022	1681	1684	1690	1681	3888
353	20240627	130100	600881074	1683	1683	1683	1683	0
354	20240627	130000	600881074	1683	1683	1683	1683	800
355	20240627	125900	599534674	1683	1683	1683	1683	0
356	20240627	125800	599534674	1683	1683	1683	1683	0
357	20240627	125700	599534674	1683	1683	1683	1683	10
358	20240627	125600	599517844	1683	1683	1683	1683	0
359	20240627	125500	599517844	1683	1683	1683	1683	1
360	20240627	125400	599516161	1683	1683	1683	1683	0
361	20240627	125300	599516161	1683	1683	1683	1683	0
362	20240627	125200	599516161	1683	1683	1683	1683	1
363	20240627	125100	599514478	1683	1683	1683	1683	0
364	20240627	125000	599514478	1683	1683	1683	1683	18
365	20240627	124900	599484184	1683	1683	1683	1683	0
366	20240627	124800	599484184	1683	1683	1683	1683	90
367	20240627	124700	599332714	1683	1683	1683	1683	0
368	20240627	124600	599332714	1683	1683	1683	1683	0
369	20240627	124500	599332714	1683	1683	1683	1683	0
370	20240627	124400	599332714	1683	1683	1683	1683	0
371	20240627	124300	599332714	1683	1683	1683	1683	3
372	20240627	124200	599327665	1683	1683	1683	1683	0
373	20240627	124100	599327665	1683	1683	1683	1683	0
374	20240627	124000	599327665	1683	1681	1683	1681	1221
375	20240627	123900	597275162	1681	1681	1681	1681	0
376	20240627	123800	597275162	1681	1681	1681	1681	0
377	20240627	123700	597275162	1681	1677	1681	1677	300
378	20240627	123600	596772058	1677	1677	1677	1677	1
379	20240627	123500	596770381	1676	1677	1677	1676	1500
380	20240627	123400	594255681	1677	1677	1677	1677	206
381	20240627	123300	593910219	1677	1680	1680	1677	1100
382	20240627	123200	592065015	1681	1681	1681	1681	0
383	20240627	123100	592065015	1681	1681	1681	1681	0
384	20240627	123000	592065015	1681	1681	1681	1681	0
385	20240627	122900	592065015	1681	1681	1681	1681	49
386	20240627	122800	591982646	1681	1681	1681	1681	4
387	20240627	122700	591975922	1681	1678	1681	1678	32
388	20240627	122600	591922173	1680	1680	1680	1680	0
389	20240627	122500	591922173	1680	1680	1680	1680	0
390	20240627	122400	591922173	1680	1680	1680	1680	0
391	20240627	122300	591922173	1680	1680	1680	1680	0
392	20240627	122200	591922173	1680	1678	1680	1678	389
393	20240627	122100	591268761	1678	1678	1678	1678	10
394	20240627	122000	591251981	1681	1681	1681	1681	12
395	20240627	121900	591231809	1678	1678	1678	1678	0
396	20240627	121800	591231809	1678	1678	1678	1678	1
397	20240627	121700	591230131	1685	1685	1685	1685	0
398	20240627	121600	591230131	1685	1685	1685	1685	0
399	20240627	121500	591230131	1685	1685	1685	1685	0
400	20240627	121400	591230131	1685	1685	1685	1685	1
401	20240627	121300	591228446	1677	1677	1677	1677	0
402	20240627	121200	591228446	1677	1677	1677	1677	0
403	20240627	121100	591228446	1677	1677	1677	1677	0
404	20240627	121000	591228446	1677	1677	1677	1677	1
405	20240627	120900	591226769	1685	1678	1685	1677	382
406	20240627	120800	590586039	1678	1678	1678	1678	0
407	20240627	120700	590586039	1678	1678	1678	1678	0
408	20240627	120600	590586039	1678	1678	1678	1678	0
409	20240627	120500	590586039	1678	1678	1678	1678	0
410	20240627	120400	590586039	1678	1678	1678	1678	0
411	20240627	120300	590586039	1678	1678	1678	1678	105
412	20240627	120200	590409849	1690	1690	1690	1690	10
413	20240627	120100	590392949	1690	1690	1690	1690	5
414	20240627	120000	590384499	1690	1690	1690	1690	1249
415	20240627	115900	588273689	1690	1688	1690	1680	1893
416	20240627	115800	585093189	1672	1680	1680	1671	1304
417	20240627	115700	582905456	1691	1691	1691	1691	5
418	20240627	115600	582897001	1691	1691	1691	1691	100
419	20240627	115500	582727901	1691	1691	1691	1691	226
420	20240627	115400	582345735	1691	1691	1691	1691	0
421	20240627	115300	582345735	1691	1691	1691	1691	10
422	20240627	115200	582328825	1691	1690	1691	1681	5107
423	20240627	115100	573698165	1691	1691	1691	1691	0
424	20240627	115000	573698165	1691	1691	1691	1691	1
425	20240627	114900	573696474	1691	1691	1691	1691	3
426	20240627	114800	573691401	1690	1689	1690	1689	792
427	20240627	114700	572352931	1690	1690	1690	1690	0
428	20240627	114600	572352931	1690	1690	1690	1690	0
429	20240627	114500	572352931	1690	1690	1690	1690	0
430	20240627	114400	572352931	1690	1690	1690	1690	0
431	20240627	114300	572352931	1690	1690	1690	1690	0
432	20240627	114200	572352931	1690	1690	1690	1690	0
433	20240627	114100	572352931	1690	1690	1690	1690	1
434	20240627	114000	572351241	1690	1690	1690	1690	0
435	20240627	113900	572351241	1690	1692	1692	1690	900
436	20240627	113800	570828641	1692	1692	1692	1692	1
437	20240627	113700	570826949	1692	1692	1692	1692	680
438	20240627	113600	569676389	1692	1692	1692	1692	1759
439	20240627	113500	566700161	1692	1692	1692	1692	0
440	20240627	113400	566700161	1692	1692	1692	1692	0
441	20240627	113300	566700161	1692	1692	1692	1692	1
442	20240627	113200	566698469	1692	1680	1692	1680	54227
443	20240627	113100	475128359	1682	1678	1683	1678	1275
444	20240627	113000	472986191	1683	1683	1683	1683	0
445	20240627	112900	472986191	1683	1666	1683	1666	101
446	20240627	112800	472817908	1667	1667	1667	1667	0
447	20240627	112700	472817908	1667	1676	1686	1667	1627
448	20240627	112600	470100911	1680	1680	1680	1680	0
449	20240627	112500	470100911	1680	1680	1680	1680	17
450	20240627	112400	470072351	1676	1676	1676	1676	0
451	20240627	112300	470072351	1676	1683	1683	1676	105
452	20240627	112200	469895663	1686	1686	1686	1686	0
453	20240627	112100	469895663	1686	1685	1686	1685	200
454	20240627	112000	469558563	1686	1678	1686	1678	1189
455	20240627	111900	467553925	1686	1686	1686	1686	1
456	20240627	111800	467552239	1678	1678	1678	1678	0
457	20240627	111700	467552239	1678	1678	1678	1678	2
458	20240627	111600	467548883	1688	1688	1688	1688	11
459	20240627	111500	467530315	1689	1683	1689	1683	556
460	20240627	111400	466594531	1689	1689	1689	1689	1
461	20240627	111300	466592842	1690	1690	1690	1684	4
462	20240627	111200	466586090	1690	1690	1690	1690	1
463	20240627	111100	466584400	1690	1690	1690	1690	1002
464	20240627	111000	464891020	1690	1690	1690	1690	6
465	20240627	110900	464880880	1690	1689	1690	1689	2307
466	20240627	110800	460982074	1667	1669	1690	1667	25064
467	20240627	110700	418636233	1669	1663	1669	1663	3212
468	20240627	110600	413294041	1663	1662	1663	1662	231
469	20240627	110500	412910116	1662	1662	1662	1662	0
470	20240627	110400	412910116	1662	1662	1662	1662	11
471	20240627	110300	412891834	1653	1653	1653	1653	1401
472	20240627	110200	410575981	1663	1663	1663	1663	0
473	20240627	110100	410575981	1663	1658	1663	1658	1901
474	20240627	110000	407416645	1661	1659	1661	1659	200
475	20240627	105900	407084543	1661	1661	1661	1661	0
476	20240627	105800	407084543	1661	1650	1661	1650	594
477	20240627	105700	406104432	1663	1663	1663	1663	7
478	20240627	105600	406092791	1663	1663	1663	1663	0
479	20240627	105500	406092791	1663	1663	1663	1663	1
480	20240627	105400	406091128	1648	1667	1667	1648	177
481	20240627	105300	405799396	1669	1661	1670	1649	4040
482	20240627	105200	399122492	1670	1687	1687	1670	1500
483	20240627	105100	396612520	1688	1688	1688	1688	0
484	20240627	105000	396612520	1688	1680	1688	1678	2848
485	20240627	104900	391829973	1690	1690	1690	1690	0
486	20240627	104800	391829973	1690	1689	1690	1689	18
487	20240627	104700	391799565	1689	1687	1690	1675	2951
488	20240627	104600	386815557	1689	1687	1689	1687	6953
489	20240627	104500	375077008	1687	1686	1687	1685	667
490	20240627	104400	373952853	1686	1687	1687	1673	191
491	20240627	104300	373631352	1687	1686	1687	1686	3276
492	20240627	104200	368104840	1672	1687	1687	1672	123
493	20240627	104100	367897639	1670	1678	1687	1670	3673
494	20240627	104000	361726021	1678	1671	1678	1671	7467
495	20240627	103900	349219662	1670	1670	1670	1670	466
496	20240627	103800	348441442	1670	1662	1670	1653	5182
497	20240627	103700	339794356	1664	1664	1664	1664	1972
498	20240627	103600	336512948	1663	1663	1663	1663	10
499	20240627	103500	336496318	1664	1664	1664	1664	0
500	20240627	103400	336496318	1664	1664	1664	1664	30
501	20240627	103300	336446398	1664	1664	1664	1664	8
502	20240627	103200	336433086	1663	1663	1663	1663	1
503	20240627	103100	336431423	1663	1661	1663	1661	3536
504	20240627	103000	330553707	1661	1661	1661	1661	1
505	20240627	102900	330552046	1661	1661	1661	1661	0
506	20240627	102800	330552046	1661	1661	1661	1661	0
507	20240627	102700	330552046	1661	1661	1661	1661	0
508	20240627	102600	330552046	1661	1661	1661	1661	4
509	20240627	102500	330545402	1655	1655	1655	1655	0
510	20240627	102400	330545402	1655	1655	1655	1655	140
511	20240627	102300	330313702	1663	1663	1663	1663	1
512	20240627	102200	330312039	1664	1664	1664	1664	0
513	20240627	102100	330312039	1664	1664	1664	1664	0
514	20240627	102000	330312039	1664	1664	1664	1664	90
515	20240627	101900	330162279	1664	1660	1664	1660	9
516	20240627	101800	330147319	1660	1652	1660	1652	168
517	20240627	101700	329868511	1651	1651	1651	1651	28
518	20240627	101600	329822283	1650	1650	1650	1650	0
519	20240627	101500	329822283	1650	1650	1650	1650	52
520	20240627	101400	329736483	1650	1650	1650	1650	3600
521	20240627	101300	323796483	1650	1656	1656	1650	3826
522	20240627	101200	317467257	1656	1656	1656	1656	0
523	20240627	101100	317467257	1656	1656	1656	1656	100
524	20240627	101000	317301657	1655	1656	1656	1655	100
525	20240627	100900	317136072	1656	1656	1656	1656	558
526	20240627	100800	316212024	1656	1667	1667	1656	2685
527	20240627	100700	311736228	1667	1655	1667	1655	1003
528	20240627	100600	310064251	1655	1662	1662	1655	1290
529	20240627	100500	307922956	1669	1669	1669	1669	5
530	20240627	100400	307914611	1669	1669	1669	1669	1027
531	20240627	100300	306200548	1670	1670	1670	1669	693
532	20240627	100200	305043830	1670	1670	1670	1670	0
533	20240627	100100	305043830	1670	1670	1670	1670	4
534	20240627	100000	305037150	1670	1670	1670	1670	100
535	20240627	095900	304870150	1670	1670	1670	1670	500
536	20240627	095800	304035150	1670	1670	1670	1670	1000
537	20240627	095700	302365150	1670	1670	1670	1669	236
538	20240627	095600	301971040	1679	1679	1679	1679	0
539	20240627	095500	301971040	1679	1669	1680	1669	1926
540	20240627	095400	298745553	1669	1670	1670	1669	629
541	20240627	095300	297695652	1670	1669	1670	1669	1847
542	20240627	095200	294613007	1669	1669	1669	1669	1
543	20240627	095100	294611338	1649	1649	1649	1649	9
544	20240627	095000	294596497	1669	1669	1669	1669	17
545	20240627	094900	294568124	1669	1669	1669	1669	2
546	20240627	094800	294564786	1658	1657	1658	1657	1685
547	20240627	094700	291771177	1658	1658	1658	1641	673
548	20240627	094600	290655361	1662	1670	1670	1662	763
549	20240627	094500	289385197	1670	1670	1670	1670	220
550	20240627	094400	289017797	1670	1687	1689	1670	2573
551	20240627	094300	284683332	1688	1688	1689	1688	3753
552	20240627	094200	278346068	1688	1689	1689	1670	1091
553	20240627	094100	276508986	1689	1685	1690	1675	6395
554	20240627	094000	265753588	1681	1690	1692	1680	985
555	20240627	093900	264089751	1690	1689	1690	1689	578
556	20240627	093800	263112933	1681	1670	1686	1670	13197
557	20240627	093700	240995694	1670	1669	1670	1669	4505
558	20240627	093600	233474841	1669	1666	1669	1658	11773
559	20240627	093500	213838838	1668	1665	1668	1657	220
560	20240627	093400	213473028	1665	1645	1665	1645	10496
561	20240627	093300	196097570	1645	1644	1645	1644	320
562	20240627	093200	195571471	1638	1638	1638	1638	1501
563	20240627	093100	193112833	1645	1645	1645	1645	1250
564	20240627	093000	191056583	1646	1640	1648	1640	7681
565	20240627	092900	178428142	1646	1640	1646	1640	836
566	20240627	092800	177052122	1638	1635	1638	1635	3513
567	20240627	092700	171308353	1636	1620	1636	1620	10702
568	20240627	092600	153815912	1620	1620	1620	1620	600
569	20240627	092500	152843912	1620	1630	1630	1620	29848
570	20240627	092400	104253632	1633	1633	1633	1630	648
571	20240627	092300	103197131	1631	1633	1636	1631	5977
572	20240627	092200	93440441	1633	1632	1633	1632	1510
573	20240627	092100	90974812	1631	1629	1631	1628	3677
574	20240627	092000	84987231	1629	1627	1630	1627	3921
575	20240627	091900	78600669	1628	1628	1628	1628	1
576	20240627	091800	78599041	1622	1630	1630	1622	330
577	20240627	091700	78063773	1630	1622	1631	1622	1104
578	20240627	091600	76268251	1634	1634	1634	1634	0
579	20240627	091500	76268251	1634	1622	1634	1622	12829
580	20240627	091400	55459553	1622	1616	1629	1616	13782
581	20240627	091300	33104348	1616	1615	1616	1615	4593
582	20240627	091200	25686263	1616	1616	1616	1616	3110
583	20240627	091100	20660503	1617	1615	1618	1606	1286
584	20240627	091000	18584274	1614	1602	1614	1602	1898
585	20240627	090900	15523700	1614	1616	1616	1601	39
586	20240627	090800	15461113	1602	1604	1617	1602	482
587	20240627	090700	14684603	1604	1595	1604	1595	484
588	20240627	090600	13912533	1595	1595	1595	1595	327
589	20240627	090500	13390968	1595	1595	1595	1595	5000
590	20240627	090400	5415968	1595	1595	1595	1595	440
591	20240627	090300	4714168	1619	1619	1619	1619	16
592	20240627	090200	4688264	1594	1617	1620	1594	91
593	20240627	090100	4541661	1617	1617	1617	1617	10
594	20240627	090000	4525491	1617	1607	1617	1607	2813